DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 378'6
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.065082 ... ... 215'4 3'2 218'6 1600 0'1 0'0 0'1 ... ... -0.028635
-0.062262 ... ... 205'4 3'2 208'6 1700 0'1 0'0 0'1 ... ... -0.028448
-0.059408 ... ... 195'4 3'2 198'6 1800 0'1 0'0 0'1 ... ... -0.028247
-0.056527 ... ... 185'4 3'2 188'6 1900 0'1 0'0 0'1 ... ... -0.02803
-0.053621 ... ... 175'4 3'2 178'6 2000 0'1 0'0 0'1 ... ... -0.027799
-0.050696 ... ... 165'4 3'2 168'6 2100 0'1 0'0 0'1 ... ... -0.027549
-0.047754 ... ... 155'4 3'2 158'6 2200 0'1 0'0 0'1 ... ... -0.027282
-0.044796 ... ... 145'4 3'2 148'6 2300 0'1 0'0 0'1 ... ... -0.026994
-0.041826 ... ... 135'4 3'2 138'6 2400 0'1 0'0 0'1 ... ... -0.026686
-0.038845 ... ... 125'4 3'2 128'6 2500 0'1 0'0 0'1 ... ... -0.02635
-0.037351 ... ... 120'4 3'2 123'6 2550 0'1 0'0 0'1 ... ... -0.026172
-0.035855 ... ... 115'4 3'2 118'6 2600 0'1 0'0 0'1 ... ... -0.025988
-0.034357 ... ... 110'4 3'2 113'6 2650 0'1 0'0 0'1 ... ... -0.025794
-0.032857 ... ... 105'4 3'2 108'6 2700 0'1 0'0 0'1 ... ... -0.025593
-0.031356 ... ... 100'4 3'2 103'6 2750 0'1 0'0 0'1 ... ... -0.025381
-0.029854 ... ... 95'4 3'2 98'6 2800 0'1 0'0 0'1 ... ... -0.025158
-0.028349 ... ... 90'4 3'2 93'6 2850 0'1 0'0 0'1 ... ... -0.024925
-0.026843 ... ... 85'4 3'2 88'6 2900 0'1 0'0 0'1 ... ... -0.024679
-0.025336 ... ... 80'4 3'2 83'6 2950 0'1 0'0 0'1 ... ... -0.024419
-0.023828 ... ... 75'4 3'2 78'6 3000 0'1 0'0 0'1 ... ... -0.024143
-0.022319 ... ... 70'5 3'1 73'6 3050 0'1 -0'1 0'2 ... ... -0.02385
-0.037517 ... ... 65'5 3'2 68'7 3100 0'1 -0'1 0'2 ... ... -0.023538
-0.035929 ... ... 60'6 3'1 63'7 3150 0'2 -0'1 0'3 ... ... -0.040341
-0.048917 ... ... 55'7 3'1 59'0 3200 0'3 -0'1 0'4 ... ... -0.05439
-0.060235 ... ... 51'1 3'0 54'1 3250 0'4 -0'2 0'6 ... ... -0.066438
-0.081333 ... ... 46'3 3'0 49'3 3300 0'5 -0'3 1'0 ... ... -0.076789
-0.098833 ... ... 41'6 2'7 44'5 3350 0'7 -0'3 1'2 ... ... -0.095861
-0.113208 ... ... 37'1 2'6 39'7 3400 1'2 -0'4 1'6 ... ... -0.120111
-0.139807 ... ... 32'5 2'6 35'3 3450 1'6 -0'4 2'2 ... ... -0.146462
-0.17239 ... ... 28'3 2'6 31'1 3500 2'3 -0'4 2'7 ... ... -0.172405
-0.200666 ... ... 24'2 2'6 27'0 3550 3'3 -0'4 3'7 ... ... -0.206335
-0.232095 ... ... 20'4 2'6 23'2 3600 4'4 -0'5 5'1 ... ... -0.232737
-0.257731 ... ... 17'2 2'4 19'6 3650 6'0 -0'6 6'6 ... ... -0.25836
-0.278977 15'0 15'0 14'3 2'2 16'5 3700 7'7 -1'0 8'7 ... ... -0.279445
-0.293666 ... ... 12'0 1'7 13'7 3750 10'1 -1'3 11'4 ... ... -0.293883
-0.301069 10'0 10'0 10'2 1'2 11'4 3800 12'6 -2'0 14'6 ... ... -0.300995
-0.304969 ... ... 9'0 0'5 9'5 3850 15'6 -2'6 18'4 ... ... -0.301386
-0.300919 ... ... 8'1 -0'1 8'0 3900 19'2 -3'3 22'5 ... ... -0.300339
-0.29487 ... ... 7'4 -0'6 6'6 3950 23'0 -4'0 27'0 ... ... -0.294138
-0.286318 ... ... 7'1 -1'3 5'6 4000 27'0 -4'4 31'4 ... ... -0.285531
-0.27827 ... ... 6'6 -1'6 5'0 4050 31'2 -5'0 36'2 ... ... -0.277521
-0.268685 ... ... 6'4 -2'1 4'3 4100 35'5 -5'2 40'7 ... ... -0.268076
-0.259315 ... ... 6'1 -2'2 3'7 4150 40'1 -5'4 45'5 ... ... -0.258939
-0.251861 ... ... 5'7 -2'3 3'4 4200 44'6 -5'4 50'2 ... ... -0.251791
-0.24793 ... ... 5'4 -2'2 3'2 4250 49'3 -5'4 54'7 ... ... -0.241639
-0.241961 ... ... 5'1 -2'1 3'0 4300 54'2 -5'2 59'4 ... ... -0.242666
-0.241501 ... ... 4'5 -1'6 2'7 4350 59'0 -5'0 64'0 ... ... -0.235318
-0.240022 ... ... 4'2 -1'4 2'6 4400 63'7 -4'6 68'5 ... ... -0.23399
-0.237607 ... ... 3'7 -1'2 2'5 4450 68'6 -4'4 73'2 ... ... -0.231788
-0.23433 ... ... 3'4 -1'0 2'4 4500 73'5 -4'2 77'7 ... ... -0.228785
-0.234352 ... ... 2'7 -0'4 2'3 4600 83'3 -3'7 87'2 ... ... -0.220587
-0.223187 ... ... 2'3 -0'2 2'1 4700 93'2 -3'3 96'5 ... ... -0.219245
-0.219496 ... ... 1'7 0'1 2'0 4800 103'1 -3'1 106'2 ... ... -0.216598
-0.214488 ... ... 1'5 0'2 1'7 4900 112'7 -3'0 115'7 ... ... -0.202358
-0.197078 ... ... 1'3 0'2 1'5 5000 122'6 -2'7 125'5 ... ... -0.197092
-0.189236 ... ... 1'2 0'2 1'4 5100 132'4 -3'0 135'4 ... ... -0.179292
-0.167735 ... ... 1'0 0'2 1'2 5200 142'2 -3'1 145'3 ... ... -0.159384
-0.157213 ... ... 1'0 0'1 1'1 5300 152'1 -3'1 155'2 ... ... -0.150544
-0.145654 ... ... 0'7 0'1 1'0 5400 162'0 -3'1 165'1 ... ... -0.140915
-0.133047 ... ... 0'7 0'0 0'7 5500 171'7 -3'1 175'0 ... ... -0.130517
-0.119355 ... ... 0'6 0'0 0'6 5600 181'6 -3'2 185'0 ... ... -0.119355
-0.104503 ... ... 0'6 -0'1 0'5 5700 191'5 -3'3 195'0 ... ... -0.107423
-0.10558 ... ... 0'5 0'0 0'5 5800 201'5 -3'2 204'7 ... ... -0.110565
-0.106605 ... ... 0'5 0'0 0'5 5900 211'5 -3'2 214'7 ... ... -0.11369
-0.090001 ... ... 0'5 -0'1 0'4 6000 221'4 -3'2 224'6 ... ... -0.100802
-0.090761 ... ... 0'4 0'0 0'4 6100 231'4 -3'2 234'6 ... ... -0.103842
-0.09149 ... ... 0'4 0'0 0'4 6200 241'4 -3'2 244'6 ... ... -0.106874
-0.092192 ... ... 0'4 0'0 0'4 6300 251'4 -3'2 254'6 ... ... -0.109899

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.