DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 39.48
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.008071 ... ... 20.51 -0.53 19.98 19500 0.01 0 0.01 ... ... -0.004363
-0.007874 ... ... 20.01 -0.53 19.48 20000 0.01 0 0.01 ... ... -0.004348
-0.007676 ... ... 19.51 -0.53 18.98 20500 0.01 0 0.01 ... ... -0.004333
-0.007478 ... ... 19.01 -0.53 18.48 21000 0.01 0 0.01 ... ... -0.004317
-0.007279 ... ... 18.51 -0.53 17.98 21500 0.01 0 0.01 ... ... -0.004301
-0.00708 ... ... 18.01 -0.53 17.48 22000 0.01 0 0.01 ... ... -0.004283
-0.00688 ... ... 17.51 -0.53 16.98 22500 0.01 0 0.01 ... ... -0.004266
-0.00668 ... ... 17.01 -0.53 16.48 23000 0.01 0 0.01 ... ... -0.004248
-0.00648 ... ... 16.51 -0.53 15.98 23500 0.01 0 0.01 ... ... -0.004229
-0.006279 ... ... 16.01 -0.53 15.48 24000 0.01 0 0.01 ... ... -0.004209
-0.006079 ... ... 15.51 -0.53 14.98 24500 0.01 0 0.01 ... ... -0.004188
-0.005878 ... ... 15.01 -0.53 14.48 25000 0.01 0 0.01 ... ... -0.004167
-0.005676 ... ... 14.51 -0.53 13.98 25500 0.01 0 0.01 ... ... -0.004146
-0.005475 ... ... 14.01 -0.53 13.48 26000 0.01 0 0.01 ... ... -0.004123
-0.005273 ... ... 13.51 -0.53 12.98 26500 0.01 0 0.01 ... ... -0.0041
-0.005071 ... ... 13.01 -0.53 12.48 27000 0.01 0 0.01 ... ... -0.004075
-0.004869 ... ... 12.51 -0.53 11.98 27500 0.01 0 0.01 ... ... -0.00405
-0.004667 ... ... 12.01 -0.53 11.48 28000 0.01 0 0.01 ... ... -0.004023
-0.004465 ... ... 11.51 -0.53 10.98 28500 0.01 0 0.01 ... ... -0.003995
-0.004262 ... ... 11.01 -0.53 10.48 29000 0.01 0 0.01 ... ... -0.003966
-0.00406 ... ... 10.51 -0.53 9.98 29500 0.01 0 0.01 ... ... -0.003935
-0.003857 ... ... 10.01 -0.53 9.48 30000 0.01 0 0.01 ... ... -0.003903
-0.003654 ... ... 9.51 -0.53 8.98 30500 0.01 0 0.01 ... ... -0.003869
-0.003451 ... ... 9.01 -0.53 8.48 31000 0.01 0 0.01 ... ... -0.003833
-0.003248 ... ... 8.51 -0.53 7.98 31500 0.01 0 0.01 ... ... -0.003795
-0.003044 ... ... 8.01 -0.53 7.48 32000 0.01 0 0.01 0.01 0.01 -0.003755
-0.005705 ... ... 7.52 -0.53 6.99 32500 0.01 0 0.01 0.01 0.01 -0.006568
-0.005488 ... ... 7.02 -0.54 6.49 33000 0.01 0 0.01 ... ... -0.006479
-0.007775 ... ... 6.52 -0.53 5.99 33500 0.02 0 0.02 ... ... -0.008852
-0.009795 ... ... 6.03 -0.53 5.50 34000 0.02 0 0.02 ... ... -0.010933
-0.011582 ... ... 5.53 -0.53 5 34500 0.03 0 0.03 ... ... -0.012766
-0.01499 ... ... 5.04 -0.53 4.51 35000 0.04 0.01 0.03 0.03 0.03 -0.016174
-0.017864 ... ... 4.55 -0.53 4.02 35500 0.05 0.01 0.04 ... ... -0.019037
-0.023093 ... ... 4.06 -0.52 3.54 36000 0.06 0.01 0.05 ... ... -0.022816
-0.028377 ... ... 3.58 -0.51 3.07 36500 0.09 0.02 0.07 0.08 0.08 -0.028226
-0.034292 ... ... 3.11 -0.51 2.60 37000 0.12 0.03 0.10 0.13 0.10 -0.034233
-0.040719 ... ... 2.65 -0.50 2.15 37500 0.17 0.04 0.14 0.18 0.15 -0.040722
-0.048276 ... ... 2.20 -0.47 1.73 38000 0.25 0.06 0.20 0.27 0.24 -0.048313
-0.05449 ... ... 1.79 -0.45 1.34 38500 0.36 0.08 0.28 0.35 0.34 -0.054532
-0.059116 0.99 0.99 1.41 -0.41 1 39000 0.52 0.12 0.40 0.49 0.44 -0.059142
-0.060314 ... ... 1.08 -0.36 0.72 39500 0.74 0.17 0.57 0.77 0.77 -0.060313
-0.057512 0.70 0.50 0.80 -0.31 0.49 40000 1.01 0.23 0.79 0.90 0.87 -0.057484
-0.051959 0.40 0.34 0.57 -0.24 0.33 40500 1.35 0.29 1.06 ... ... -0.051917
-0.043977 0.45 0.23 0.40 -0.18 0.22 41000 1.74 0.35 1.39 ... ... -0.043947
-0.035837 0.31 0.16 0.27 -0.13 0.14 41500 2.16 0.40 1.76 ... ... -0.035852
-0.029153 0.21 0.09 0.18 -0.09 0.10 42000 2.62 0.45 2.17 ... ... -0.029244
-0.023312 0.15 0.07 0.13 -0.06 0.07 42500 3.09 0.48 2.61 ... ... -0.023513
-0.019984 0.06 0.06 0.09 -0.04 0.05 43000 3.57 0.49 3.08 3.54 3.54 -0.018813
-0.01577 ... ... 0.07 -0.03 0.04 43500 4.06 0.51 3.55 ... ... -0.016262
-0.014395 0.04 0.04 0.05 -0.02 0.03 44000 4.55 0.51 4.04 4.50 4.50 -0.013186
-0.012789 ... ... 0.04 -0.02 0.03 44500 5.04 0.52 4.53 ... ... -0.011611
-0.010951 0.02 0.02 0.04 -0.02 0.02 45000 5.54 0.52 5.02 ... ... -0.01195
-0.01115 ... ... 0.03 -0.01 0.02 45500 6.04 0.52 5.52 ... ... -0.010106
-0.009005 0.02 0.02 0.03 -0.01 0.02 46000 6.54 0.53 6.01 ... ... -0.010385
-0.009136 ... ... 0.02 -0.01 0.02 46500 7.03 0.52 6.51 ... ... -0.008285
-0.009257 0.02 0.02 0.02 -0.01 0.02 47000 7.53 0.53 7.01 ... ... -0.008523
-0.009372 ... ... 0.02 0 0.02 47500 8.03 0.53 7.50 ... ... -0.008757
-0.006811 ... ... 0.02 -0.01 0.01 48000 8.53 0.53 8 ... ... -0.00899
-0.006881 ... ... 0.01 0 0.01 48500 9.03 0.53 8.50 ... ... -0.006578
-0.006947 ... ... 0.01 0 0.01 49000 9.53 0.53 9 ... ... -0.006789
-0.003939 0.01 0.01 0.01 0 0.01 49500 10.03 0.53 9.50 ... ... -0.006999
-0.00397 ... ... 0.01 0 0.01 50000 10.52 0.53 9.99 ... ... -0.004281
-0.004 ... ... 0.01 0 0.01 50500 11.02 0.53 10.49 ... ... -0.004484
-0.004027 ... ... 0.01 0 0.01 51000 11.52 0.53 10.99 ... ... -0.004687
-0.004054 ... ... 0.01 0 0.01 51500 12.02 0.53 11.49 ... ... -0.004891
-0.00408 ... ... 0.01 0 0.01 52000 12.52 0.53 11.99 ... ... -0.005094
-0.004105 ... ... 0.01 0 0.01 52500 13.02 0.53 12.49 ... ... -0.005297
-0.004129 ... ... 0.01 0 0.01 53000 13.52 0.53 12.99 ... ... -0.0055
-0.004152 ... ... 0.01 0 0.01 53500 14.02 0.53 13.49 ... ... -0.005702
-0.004175 ... ... 0.01 0 0.01 54000 14.52 0.53 13.99 ... ... -0.005905
-0.004197 ... ... 0.01 0 0.01 54500 15.02 0.53 14.49 ... ... -0.006108
-0.004217 ... ... 0.01 0 0.01 55000 15.52 0.53 14.99 ... ... -0.006311
-0.004237 ... ... 0.01 0 0.01 55500 16.02 0.53 15.49 ... ... -0.006513
-0.004257 ... ... 0.01 0 0.01 56000 16.52 0.53 15.99 ... ... -0.006716
-0.004276 ... ... 0.01 0 0.01 56500 17.02 0.53 16.49 ... ... -0.006918
-0.004295 ... ... 0.01 0 0.01 57000 17.52 0.53 16.99 ... ... -0.007121
-0.004313 ... ... 0.01 0 0.01 57500 18.02 0.53 17.49 ... ... -0.007323
-0.00433 ... ... 0.01 0 0.01 58000 18.52 0.53 17.99 ... ... -0.007525
-0.004347 ... ... 0.01 0 0.01 58500 19.02 0.53 18.49 ... ... -0.007727
-0.004363 ... ... 0.01 0 0.01 59000 19.52 0.53 18.99 ... ... -0.00793
-0.00438 ... ... 0.01 0 0.01 59500 20.02 0.53 19.49 ... ... -0.008132
-0.004396 ... ... 0.01 0 0.01 60000 20.52 0.53 19.99 ... ... -0.008334
-0.004411 ... ... 0.01 0 0.01 60500 21.02 0.53 20.49 ... ... -0.008536
-0.004426 ... ... 0.01 0 0.01 61000 21.52 0.53 20.99 ... ... -0.008738
-0.004441 ... ... 0.01 0 0.01 61500 22.02 0.53 21.49 ... ... -0.00894
-0.004455 ... ... 0.01 0 0.01 62000 22.52 0.53 21.99 ... ... -0.009142
-0.004469 ... ... 0.01 0 0.01 62500 23.02 0.53 22.49 ... ... -0.009344
-0.004483 ... ... 0.01 0 0.01 63000 23.52 0.53 22.99 ... ... -0.009545
-0.004497 ... ... 0.01 0 0.01 63500 24.02 0.53 23.49 ... ... -0.009747
-0.00451 ... ... 0.01 0 0.01 64000 24.52 0.53 23.99 ... ... -0.009949
-0.004522 ... ... 0.01 0 0.01 64500 25.02 0.53 24.49 ... ... -0.010151
-0.004535 ... ... 0.01 0 0.01 65000 25.52 0.53 24.99 ... ... -0.010352
-0.004547 ... ... 0.01 0 0.01 65500 26.02 0.53 25.49 ... ... -0.010554
-0.004559 ... ... 0.01 0 0.01 66000 26.52 0.53 25.99 ... ... -0.010755
-0.004571 ... ... 0.01 0 0.01 66500 27.02 0.53 26.49 ... ... -0.010956
-0.004583 ... ... 0.01 0 0.01 67000 27.52 0.53 26.99 ... ... -0.011158
-0.004595 ... ... 0.01 0 0.01 67500 28.02 0.53 27.49 ... ... -0.011359
-0.004606 ... ... 0.01 0 0.01 68000 28.52 0.53 27.99 ... ... -0.01156
-0.004617 ... ... 0.01 0 0.01 68500 29.02 0.53 28.49 ... ... -0.011761
-0.004628 ... ... 0.01 0 0.01 69000 29.52 0.53 28.99 ... ... -0.011962
-0.004639 ... ... 0.01 0 0.01 69500 30.02 0.53 29.49 ... ... -0.012163
-0.004649 ... ... 0.01 0 0.01 70000 30.52 0.53 29.99 ... ... -0.012364
-0.00466 ... ... 0.01 0 0.01 70500 31.02 0.53 30.49 ... ... -0.012565
-0.00467 ... ... 0.01 0 0.01 71000 31.52 0.53 30.99 ... ... -0.012766
-0.00468 ... ... 0.01 0 0.01 71500 32.02 0.53 31.49 ... ... -0.012967
-0.00469 ... ... 0.01 0 0.01 72000 32.52 0.53 31.99 ... ... -0.013167
-0.0047 ... ... 0.01 0 0.01 72500 33.02 0.53 32.49 ... ... -0.013368
-0.004709 ... ... 0.01 0 0.01 73000 33.52 0.53 32.99 ... ... -0.013568
-0.004718 ... ... 0.01 0 0.01 73500 34.02 0.53 33.49 ... ... -0.013769
-0.004728 ... ... 0.01 0 0.01 74000 34.52 0.53 33.99 ... ... -0.013969
-0.004737 ... ... 0.01 0 0.01 74500 35.02 0.53 34.49 ... ... -0.014169
-0.004746 ... ... 0.01 0 0.01 75000 35.52 0.53 34.99 ... ... -0.014369
-0.004755 ... ... 0.01 0 0.01 75500 36.02 0.53 35.49 ... ... -0.014569
-0.004764 ... ... 0.01 0 0.01 76000 36.52 0.53 35.99 ... ... -0.014769
-0.004773 ... ... 0.01 0 0.01 76500 37.02 0.53 36.49 ... ... -0.014969
-0.004781 ... ... 0.01 0 0.01 77000 37.52 0.53 36.99 ... ... -0.015169
-0.00479 ... ... 0.01 0 0.01 77500 38.02 0.53 37.49 ... ... -0.015369
-0.004798 ... ... 0.01 0 0.01 78000 38.52 0.53 37.99 ... ... -0.015569
-0.004806 ... ... 0.01 0 0.01 78500 39.02 0.53 38.49 ... ... -0.015769
-0.004814 ... ... 0.01 0 0.01 79000 39.52 0.53 38.99 ... ... -0.015969
-0.004822 ... ... 0.01 0 0.01 79500 40.02 0.53 39.49 ... ... -0.016168
-0.00483 ... ... 0.01 0 0.01 80000 40.52 0.53 39.99 ... ... -0.016368
-0.004837 ... ... 0.01 0 0.01 80500 41.02 0.53 40.49 ... ... -0.016567
-0.004845 ... ... 0.01 0 0.01 81000 41.52 0.53 40.99 ... ... -0.016767
-0.004853 ... ... 0.01 0 0.01 81500 42.02 0.53 41.49 ... ... -0.016966
-0.00486 ... ... 0.01 0 0.01 82000 42.52 0.53 41.99 ... ... -0.017166
-0.004868 ... ... 0.01 0 0.01 82500 43.02 0.53 42.49 ... ... -0.017365

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.