DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 42.02
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.002761 ... ... 23.79 0 23.79 19500 0.01 0 0.01 ... ... -0.026629
0.002699 ... ... 23.29 0 23.29 20000 0.01 0 0.01 ... ... -0.026551
0.002638 ... ... 22.79 0 22.79 20500 0.01 0 0.01 ... ... -0.026471
0.002577 ... ... 22.29 0 22.29 21000 0.01 0 0.01 ... ... -0.026389
0.002515 ... ... 21.79 0 21.79 21500 0.01 0 0.01 ... ... -0.026302
0.002454 ... ... 21.29 0 21.29 22000 0.01 0 0.01 ... ... -0.026213
0.002393 ... ... 20.79 0 20.79 22500 0.01 0 0.01 ... ... -0.026121
0.002332 ... ... 20.29 0 20.29 23000 0.01 0 0.01 ... ... -0.026029
0.00227 ... ... 19.79 0 19.79 23500 0.01 0 0.01 ... ... -0.025933
0.002209 ... ... 19.29 0 19.29 24000 0.01 0 0.01 ... ... -0.025832
0.002148 ... ... 18.79 0 18.79 24500 0.01 0 0.01 ... ... -0.025728
0.002086 ... ... 18.29 0 18.29 25000 0.01 0 0.01 ... ... -0.025622
0.002025 ... ... 17.79 0 17.79 25500 0.01 0 0.01 ... ... -0.025512
0.001964 ... ... 17.29 0 17.29 26000 0.01 0 0.01 ... ... -0.025399
0.001903 ... ... 16.79 0 16.79 26500 0.01 0 0.01 ... ... -0.025279
0.001841 ... ... 16.29 0 16.29 27000 0.01 0 0.01 ... ... -0.025156
0.00178 ... ... 15.79 0 15.79 27500 0.01 0 0.01 ... ... -0.025029
0.001719 ... ... 15.29 0 15.29 28000 0.01 0 0.01 ... ... -0.024899
0.001657 ... ... 14.79 0 14.79 28500 0.01 0 0.01 ... ... -0.024761
0.001596 ... ... 14.29 0 14.29 29000 0.01 0 0.01 ... ... -0.02462
0.001535 ... ... 13.79 0 13.79 29500 0.01 0 0.01 ... ... -0.024474
0.001474 ... ... 13.29 0 13.29 30000 0.01 0 0.01 ... ... -0.024321
-1.666276 ... ... 12.79 0 12.79 30500 0.01 0 0.01 ... ... -0.024159
-1.644187 ... ... 12.29 0 12.29 31000 0.01 0 0.01 ... ... -0.02399
-1.621234 ... ... 11.79 0 11.79 31500 0.01 0 0.01 ... ... -0.023819
-1.597359 ... ... 11.29 0 11.29 32000 0.01 0 0.01 ... ... -0.023634
-1.572498 ... ... 10.79 0 10.79 32500 0.01 0 0.01 ... ... -0.023441
-1.546585 ... ... 10.29 0 10.29 33000 0.01 0 0.01 ... ... -0.023239
-1.519535 ... ... 9.79 0 9.79 33500 0.01 0 0.01 ... ... -0.023022
-1.491258 ... ... 9.29 0 9.29 34000 0.01 0 0.01 ... ... -0.022797
-1.461641 ... ... 8.79 0 8.79 34500 0.01 0 0.01 ... ... -0.022556
-1.430566 ... ... 8.29 0 8.29 35000 0.01 0 0.01 ... ... -0.022295
-1.397888 ... ... 7.79 0 7.79 35500 0.01 0 0.01 ... ... -0.022024
-1.367081 ... ... 7.29 0 7.29 36000 0.01 -0.01 0.01 0.01 0.01 -0.021723
-1.330562 ... ... 6.79 0 6.79 36500 0.01 0 0.01 ... ... -0.037737
-1.29528 ... ... 6.30 0 6.30 37000 0.02 0 0.02 ... ... -0.051297
-1.253915 ... ... 5.80 0 5.80 37500 0.02 0 0.02 ... ... -0.050207
-1.216192 ... ... 5.31 0 5.31 38000 0.01 -0.02 0.03 0.01 0.01 -0.035486
-1.171543 ... ... 4.81 0 4.81 38500 0.03 0 0.03 ... ... -0.081545
-1.125786 ... ... 4.32 0 4.32 39000 0.02 -0.02 0.04 0.03 0.02 -0.057638
-1.074869 ... ... 3.83 0 3.83 39500 0.03 -0.02 0.05 0.04 0.03 -0.075232
-1.020573 ... ... 3.35 0 3.35 40000 0.07 0.01 0.07 0.07 0.05 -0.13211
-0.961109 ... ... 2.87 0 2.87 40500 0.09 0.01 0.09 0.09 0.07 -0.145115
-0.896699 ... ... 2.40 0 2.40 41000 0.16 0.05 0.12 0.17 0.08 -0.190118
-0.188783 0.74 0.74 1.95 -1.21 0.74 41500 0.27 0.10 0.17 0.27 0.13 -0.219052
-0.244857 1.12 0.45 1.52 -1.02 0.50 42000 0.44 0.20 0.24 0.48 0.14 -0.224861
-0.205391 0.44 0.23 1.14 -0.89 0.25 42500 0.68 0.33 0.36 0.68 0.21 -0.175214
-0.179642 0.50 0.15 0.81 -0.66 0.15 43000 0.60 0.08 0.53 0.74 0.30 0.00012
-0.095057 0.53 0.05 0.53 -0.48 0.05 43500 1.54 0.79 0.75 1.54 0.83 -0.101807
-0.103093 0.35 0.05 0.33 -0.28 0.05 44000 1.05 0 1.05 ... ... 0.000243
-0.092909 0.20 0.04 0.19 -0.15 0.04 44500 1.41 0 1.41 ... ... 0.000304
-0.045959 0.10 0.02 0.10 -0.09 0.02 45000 1.98 0.16 1.82 1.98 1.66 0.000365
-0.034476 0.01 0.01 0.06 -0.05 0.01 45500 1.90 -0.38 2.28 1.90 1.90 0.000427
-0.035416 0.01 0.01 0.03 -0.02 0.01 46000 2.75 0 2.75 ... ... 0.000488
-0.020632 0.01 0.01 0.02 -0.02 0.01 46500 3.24 0 3.24 ... ... 0.000549
-0.021023 0.01 0.01 0.02 -0.01 0.01 47000 3.74 0 3.74 ... ... 0.00061
-0.037687 ... ... 0.01 0 0.01 47500 4.23 0 4.23 ... ... 0.000672
-0.021701 0.01 0.01 0.01 0 0.01 48000 4.73 0 4.73 ... ... 0.000733
-0.022002 ... ... 0.01 0 0.01 48500 5.23 0 5.23 ... ... 0.000794
-0.022277 ... ... 0.01 0 0.01 49000 5.73 0 5.73 ... ... 0.000856
-0.022539 ... ... 0.01 0 0.01 49500 6.23 0 6.23 ... ... 0.000917
-0.022784 ... ... 0.01 0 0.01 50000 6.73 0 6.73 ... ... 0.000978
-0.023008 ... ... 0.01 0 0.01 50500 7.23 0 7.23 ... ... 0.00104
-0.023228 ... ... 0.01 0 0.01 51000 7.73 0 7.73 ... ... 0.001101
-0.023434 ... ... 0.01 0 0.01 51500 8.23 0 8.23 ... ... 0.001162
-0.023625 ... ... 0.01 0 0.01 52000 8.73 0 8.73 ... ... 0.001223
-0.023811 ... ... 0.01 0 0.01 52500 9.23 0 9.23 ... ... 0.001285
-0.023992 ... ... 0.01 0 0.01 53000 9.73 0 9.73 ... ... 0.001346
-0.024159 ... ... 0.01 0 0.01 53500 10.23 0 10.23 ... ... 0.001407
-0.02432 ... ... 0.01 0 0.01 54000 10.73 0 10.73 ... ... 0.001469
-0.024476 ... ... 0.01 0 0.01 54500 11.23 0 11.23 ... ... 0.00153
-0.024627 ... ... 0.01 0 0.01 55000 11.73 0 11.73 ... ... 0.001591
-0.024771 ... ... 0.01 0 0.01 55500 12.23 0 12.23 ... ... 0.001652
-0.02491 ... ... 0.01 0 0.01 56000 12.73 0 12.73 ... ... 0.001714
-0.025046 ... ... 0.01 0 0.01 56500 13.23 0 13.23 ... ... 0.001775
-0.025177 ... ... 0.01 0 0.01 57000 13.73 0 13.73 ... ... 0.001836
-0.0253 ... ... 0.01 0 0.01 57500 14.23 0 14.23 ... ... 0.001898
-0.02542 ... ... 0.01 0 0.01 58000 14.73 0 14.73 ... ... 0.001959
-0.025539 ... ... 0.01 0 0.01 58500 15.23 0 15.23 ... ... 0.00202
-0.025656 ... ... 0.01 0 0.01 59000 15.73 0 15.73 ... ... 0.002082
-0.025769 ... ... 0.01 0 0.01 59500 16.23 0 16.23 ... ... 0.002143
-0.025877 ... ... 0.01 0 0.01 60000 16.73 0 16.73 ... ... 0.002204
-0.02598 ... ... 0.01 0 0.01 60500 17.23 0 17.23 ... ... 0.002265
-0.026081 ... ... 0.01 0 0.01 61000 17.73 0 17.73 ... ... 0.002327
-0.026181 ... ... 0.01 0 0.01 61500 18.23 0 18.23 ... ... 0.002388
-0.026278 ... ... 0.01 0 0.01 62000 18.73 0 18.73 ... ... 0.002449
-0.026376 ... ... 0.01 0 0.01 62500 19.23 0 19.23 ... ... 0.002511
-0.026469 ... ... 0.01 0 0.01 63000 19.73 0 19.73 ... ... 0.002572
-0.026559 ... ... 0.01 0 0.01 63500 20.23 0 20.23 ... ... 0.002633
-0.026647 ... ... 0.01 0 0.01 64000 20.73 0 20.73 ... ... 0.002694
-0.026733 ... ... 0.01 0 0.01 64500 21.23 0 21.23 ... ... 0.002756
-0.026818 ... ... 0.01 0 0.01 65000 21.73 0 21.73 ... ... 0.002817
-0.026902 ... ... 0.01 0 0.01 65500 22.23 0 22.23 ... ... 0.002878
-0.026984 ... ... 0.01 0 0.01 66000 22.73 0 22.73 ... ... 0.00294
-0.027062 ... ... 0.01 0 0.01 66500 23.23 0 23.23 ... ... 0.003001
-0.027138 ... ... 0.01 0 0.01 67000 23.73 0 23.73 ... ... 0.003062
-0.027213 ... ... 0.01 0 0.01 67500 24.23 0 24.23 ... ... 0.003124
-0.027288 ... ... 0.01 0 0.01 68000 24.73 0 24.73 ... ... 0.003185
-0.027362 ... ... 0.01 0 0.01 68500 25.23 0 25.23 ... ... 0.003246
-0.027435 ... ... 0.01 0 0.01 69000 25.73 0 25.73 ... ... 0.003307
-0.027507 ... ... 0.01 0 0.01 69500 26.23 0 26.23 ... ... 0.003369
-0.027578 ... ... 0.01 0 0.01 70000 26.73 0 26.73 ... ... 0.00343
-0.027647 ... ... 0.01 0 0.01 70500 27.23 0 27.23 ... ... 0.003491
-0.027712 ... ... 0.01 0 0.01 71000 27.73 0 27.73 ... ... 0.003553
-0.027777 ... ... 0.01 0 0.01 71500 28.23 0 28.23 ... ... 0.003614
-0.02784 ... ... 0.01 0 0.01 72000 28.73 0 28.73 ... ... 0.003675
-0.027903 ... ... 0.01 0 0.01 72500 29.23 0 29.23 ... ... 0.003736
-0.027965 ... ... 0.01 0 0.01 73000 29.73 0 29.73 ... ... 0.003798
-0.028027 ... ... 0.01 0 0.01 73500 30.23 0 30.23 ... ... 0.003859
-0.028087 ... ... 0.01 0 0.01 74000 30.73 0 30.73 ... ... 0.00392
-0.028147 ... ... 0.01 0 0.01 74500 31.23 0 31.23 ... ... 0.003982
-0.028207 ... ... 0.01 0 0.01 75000 31.73 0 31.73 ... ... 0.004043
-0.028265 ... ... 0.01 0 0.01 75500 32.23 0 32.23 ... ... 0.004104
-0.028322 ... ... 0.01 0 0.01 76000 32.73 0 32.73 ... ... 0.004166
-0.028377 ... ... 0.01 0 0.01 76500 33.23 0 33.23 ... ... 0.004227
-0.028432 ... ... 0.01 0 0.01 77000 33.73 0 33.73 ... ... 0.004288
-0.028487 ... ... 0.01 0 0.01 77500 34.23 0 34.23 ... ... 0.004349
-0.02854 ... ... 0.01 0 0.01 78000 34.73 0 34.73 ... ... 0.004411
-0.028594 ... ... 0.01 0 0.01 78500 35.23 0 35.23 ... ... 0.004472
-0.028646 ... ... 0.01 0 0.01 79000 35.73 0 35.73 ... ... 0.004533
-0.028698 ... ... 0.01 0 0.01 79500 36.23 0 36.23 ... ... 0.004595
-0.02875 ... ... 0.01 0 0.01 80000 36.73 0 36.73 ... ... 0.004656
-0.028801 ... ... 0.01 0 0.01 80500 37.23 0 37.23 ... ... 0.004717
-0.02885 ... ... 0.01 0 0.01 81000 37.73 0 37.73 ... ... 0.004778
-0.028898 ... ... 0.01 0 0.01 81500 38.23 0 38.23 ... ... 0.00484
-0.028945 ... ... 0.01 0 0.01 82000 38.73 0 38.73 ... ... 0.004901
-0.028992 ... ... 0.01 0 0.01 82500 39.23 0 39.23 ... ... 0.004962
-0.029038 ... ... 0.01 0 0.01 83000 39.73 0 39.73 ... ... 0.005024
-0.029083 ... ... 0.01 0 0.01 83500 40.23 0 40.23 ... ... 0.005085
-0.029129 ... ... 0.01 0 0.01 84000 40.73 0 40.73 ... ... 0.005146
-0.029174 ... ... 0.01 0 0.01 84500 41.23 0 41.23 ... ... 0.005208
-0.029218 ... ... 0.01 0 0.01 85000 41.73 0 41.73 ... ... 0.005269
-0.029263 ... ... 0.01 0 0.01 85500 42.23 0 42.23 ... ... 0.00533
-0.029308 ... ... 0.01 0 0.01 86000 42.73 0 42.73 ... ... 0.005391
-0.029352 ... ... 0.01 0 0.01 86500 43.23 0 43.23 ... ... 0.005453
-0.029396 ... ... 0.01 0 0.01 87000 43.73 0 43.73 ... ... 0.005514
-0.029438 ... ... 0.01 0 0.01 87500 44.23 0 44.23 ... ... 0.005575
-0.029479 ... ... 0.01 0 0.01 88000 44.73 0 44.73 ... ... 0.005637
-0.02952 ... ... 0.01 0 0.01 88500 45.23 0 45.23 ... ... 0.005698
-0.02956 ... ... 0.01 0 0.01 89000 45.73 0 45.73 ... ... 0.005759
-0.0296 ... ... 0.01 0 0.01 89500 46.23 0 46.23 ... ... 0.00582
-0.02964 ... ... 0.01 0 0.01 90000 46.73 0 46.73 ... ... 0.005882
-0.029679 ... ... 0.01 0 0.01 90500 47.23 0 47.23 ... ... 0.005943
-0.029718 ... ... 0.01 0 0.01 91000 47.73 0 47.73 ... ... 0.006004
-0.029757 ... ... 0.01 0 0.01 91500 48.23 0 48.23 ... ... 0.006066

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.