DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 46.09
Expiration Date: 01/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.047588 ... ... 26.22 0 26.22 20000 0.01 0 0.01 ... ... -0.003019
-0.04734 ... ... 25.72 0 25.72 20500 0.01 0 0.01 ... ... -0.003012
-0.047087 ... ... 25.22 0 25.22 21000 0.01 0 0.01 ... ... -0.003004
-0.046828 ... ... 24.72 0 24.72 21500 0.01 0 0.01 ... ... -0.002997
-0.046564 ... ... 24.22 0 24.22 22000 0.01 0 0.01 ... ... -0.002989
-0.046294 ... ... 23.72 0 23.72 22500 0.01 0 0.01 ... ... -0.00298
-0.046019 ... ... 23.22 0 23.22 23000 0.01 0 0.01 ... ... -0.002972
-0.045739 ... ... 22.72 0 22.72 23500 0.01 0 0.01 ... ... -0.002963
-0.045452 ... ... 22.22 0 22.22 24000 0.01 0 0.01 ... ... -0.002955
-0.045161 ... ... 21.72 0 21.72 24500 0.01 0 0.01 ... ... -0.002945
-0.044864 ... ... 21.22 0 21.22 25000 0.01 0 0.01 ... ... -0.002936
-0.04456 ... ... 20.72 0 20.72 25500 0.01 0 0.01 ... ... -0.002926
-0.044252 ... ... 20.22 0 20.22 26000 0.01 0 0.01 ... ... -0.002916
-0.043937 ... ... 19.72 0 19.72 26500 0.01 0 0.01 ... ... -0.002906
-0.043616 ... ... 19.22 0 19.22 27000 0.01 0 0.01 ... ... -0.002895
-0.043288 ... ... 18.72 0 18.72 27500 0.01 0 0.01 ... ... -0.002884
-0.042954 ... ... 18.22 0 18.22 28000 0.01 0 0.01 ... ... -0.002873
-0.042613 ... ... 17.72 0 17.72 28500 0.01 0 0.01 ... ... -0.002861
-0.042265 ... ... 17.22 0 17.22 29000 0.01 0 0.01 ... ... -0.002849
-0.04191 ... ... 16.72 0 16.72 29500 0.01 0 0.01 ... ... -0.002837
-0.041547 ... ... 16.22 0 16.22 30000 0.01 0 0.01 ... ... -0.002824
-0.041176 ... ... 15.72 0 15.72 30500 0.01 0 0.01 ... ... -0.002811
-0.040797 ... ... 15.22 0 15.22 31000 0.01 0 0.01 ... ... -0.002797
-0.040408 ... ... 14.72 0 14.72 31500 0.01 0 0.01 ... ... -0.002784
-0.04001 ... ... 14.22 0 14.22 32000 0.01 0 0.01 ... ... -0.002769
-0.039602 ... ... 13.72 0 13.72 32500 0.01 0 0.01 ... ... -0.002753
-0.039184 ... ... 13.22 0 13.22 33000 0.01 0 0.01 ... ... -0.002738
-0.038754 ... ... 12.72 0 12.72 33500 0.01 0 0.01 ... ... -0.002722
-0.038311 ... ... 12.22 0 12.22 34000 0.01 0 0.01 ... ... -0.002705
-0.037856 ... ... 11.72 0 11.72 34500 0.01 0 0.01 ... ... -0.002687
-0.037386 ... ... 11.22 0 11.22 35000 0.01 0 0.01 ... ... -0.002668
-0.036901 ... ... 10.72 0 10.72 35500 0.01 0 0.01 ... ... -0.002649
-0.0364 ... ... 10.22 0 10.22 36000 0.01 0 0.01 ... ... -0.002628
-0.03588 ... ... 9.72 0 9.72 36500 0.01 0 0.01 ... ... -0.002607
-0.03534 ... ... 9.22 0 9.22 37000 0.01 0 0.01 ... ... -0.002585
-0.035726 ... ... 8.73 0 8.73 37500 0.01 0 0.01 ... ... -0.004546
-0.035123 ... ... 8.23 0 8.23 38000 0.01 0 0.01 ... ... -0.004498
-0.034492 ... ... 7.73 0 7.73 38500 0.01 0 0.01 ... ... -0.004447
-0.034716 ... ... 7.23 0 7.23 39000 0.02 0 0.02 ... ... -0.006101
-0.033997 ... ... 6.73 0 6.73 39500 0.02 0 0.02 ... ... -0.006015
-0.034074 ... ... 6.24 0 6.24 40000 0.02 0 0.02 ... ... -0.00745
-0.033241 ... ... 5.74 0 5.74 40500 0.02 0 0.02 ... ... -0.007319
-0.033909 ... ... 5.25 0 5.25 41000 0.03 0 0.03 ... ... -0.009855
-0.034373 ... ... 4.76 0 4.76 41500 0.04 0 0.04 ... ... -0.010843
-0.034611 ... ... 4.27 0 4.27 42000 0.05 0 0.05 ... ... -0.01383
-0.036512 ... ... 3.79 0 3.79 42500 0.08 0 0.08 ... ... -0.018071
-0.038961 ... ... 3.33 0 3.33 43000 0.13 0.02 0.11 0.13 0.13 -0.025048
-0.042546 ... ... 2.88 0 2.88 43500 0.16 0 0.16 ... ... -0.02827
-0.04688 ... ... 2.46 0 2.46 44000 0.25 0 0.25 ... ... -0.035454
-0.051747 ... ... 2.08 0 2.08 44500 0.36 0 0.36 ... ... -0.041826
-0.056044 ... ... 1.73 0 1.73 45000 0.51 0 0.51 ... ... -0.04759
-0.059273 ... ... 1.42 0 1.42 45500 0.70 0 0.70 ... ... -0.051725
-0.060896 ... ... 1.15 0 1.15 46000 0.93 0 0.93 ... ... -0.053692
-0.060751 ... ... 0.92 0 0.92 46500 1.20 0 1.20 ... ... -0.053348
-0.058716 ... ... 0.72 0 0.72 47000 1.50 0 1.50 ... ... -0.050599
-0.048858 0.47 0.47 0.56 -0.09 0.47 47500 1.84 0 1.84 ... ... -0.045516
-0.048502 0.41 0.41 0.43 -0.03 0.41 48000 2.32 0.12 2.21 2.32 2.32 -0.04885
-0.039636 0.27 0.27 0.33 -0.06 0.27 48500 2.61 0 2.61 ... ... -0.031712
-0.039898 ... ... 0.25 0 0.25 49000 3.03 0 3.03 ... ... -0.023299
-0.034631 ... ... 0.19 0 0.19 49500 3.47 0 3.47 ... ... -0.014467
-0.029793 ... ... 0.15 0 0.15 50000 3.93 0 3.93 ... ... -0.00609
-0.026089 ... ... 0.12 0 0.12 50500 4.39 0 4.39 ... ... 0.000517
-0.023358 ... ... 0.10 0 0.10 51000 4.87 0 4.87 ... ... 0.000575
-0.0201 ... ... 0.08 0 0.08 51500 5.35 0 5.35 ... ... 0.000634
-0.018451 ... ... 0.07 0 0.07 52000 5.84 0 5.84 ... ... 0.000693
-0.016571 ... ... 0.06 0 0.06 52500 6.33 0 6.33 ... ... 0.000751
-0.014452 ... ... 0.05 0 0.05 53000 6.82 0 6.82 ... ... 0.00081
-0.013397 ... ... 0.04 0 0.04 53500 7.32 0 7.32 ... ... 0.000868
-0.012242 ... ... 0.04 0 0.04 54000 7.81 0 7.81 ... ... 0.000927
-0.012403 ... ... 0.04 0 0.04 54500 8.31 0 8.31 ... ... 0.000986
-0.011115 ... ... 0.03 0 0.03 55000 8.81 0 8.81 ... ... 0.001044
-0.01124 ... ... 0.03 0 0.03 55500 9.30 0 9.30 ... ... 0.001103
-0.009821 ... ... 0.03 0 0.03 56000 9.80 0 9.80 ... ... 0.001162
-0.009916 ... ... 0.03 0 0.03 56500 10.30 0 10.30 ... ... 0.00122
-0.010008 ... ... 0.03 0 0.03 57000 10.80 0 10.80 ... ... 0.001279
-0.008431 ... ... 0.02 0 0.02 57500 11.30 0 11.30 ... ... 0.001337
-0.008499 ... ... 0.02 0 0.02 58000 11.80 0 11.80 ... ... 0.001396
-0.008565 ... ... 0.02 0 0.02 58500 12.29 0 12.29 ... ... 0.001455
-0.008627 ... ... 0.02 0 0.02 59000 12.79 0 12.79 ... ... 0.001513
-0.008688 ... ... 0.02 0 0.02 59500 13.29 0 13.29 ... ... 0.001572
-0.006911 ... ... 0.02 0 0.02 60000 13.79 0 13.79 ... ... 0.00163
-0.006954 ... ... 0.02 0 0.02 60500 14.29 0 14.29 ... ... 0.001689
-0.006996 ... ... 0.02 0 0.02 61000 14.79 0 14.79 ... ... 0.001748
-0.007036 ... ... 0.02 0 0.02 61500 15.29 0 15.29 ... ... 0.001806
-0.007075 ... ... 0.02 0 0.02 62000 15.79 0 15.79 ... ... 0.001865
-0.007113 ... ... 0.02 0 0.02 62500 16.29 0 16.29 ... ... 0.001923
-0.00715 ... ... 0.02 0 0.02 63000 16.79 0 16.79 ... ... 0.001982
-0.00513 ... ... 0.01 0 0.01 63500 17.29 0 17.29 ... ... 0.002041
-0.005153 ... ... 0.01 0 0.01 64000 17.79 0 17.79 ... ... 0.002099
-0.005176 ... ... 0.01 0 0.01 64500 18.28 0 18.28 ... ... 0.002158
-0.005198 ... ... 0.01 0 0.01 65000 18.78 0 18.78 ... ... 0.002216
-0.00522 ... ... 0.01 0 0.01 65500 19.28 0 19.28 ... ... 0.002275
-0.005241 ... ... 0.01 0 0.01 66000 19.78 0 19.78 ... ... 0.002334
-0.005262 ... ... 0.01 0 0.01 66500 20.28 0 20.28 ... ... 0.002392
-0.00294 ... ... 0.01 0 0.01 67000 20.78 0 20.78 ... ... 0.002451
-0.00295 ... ... 0.01 0 0.01 67500 21.28 0 21.28 ... ... 0.002509
-0.002959 ... ... 0.01 0 0.01 68000 21.78 0 21.78 ... ... 0.002568
-0.002969 ... ... 0.01 0 0.01 68500 22.28 0 22.28 ... ... 0.002627
-0.002978 ... ... 0.01 0 0.01 69000 22.78 0 22.78 ... ... 0.002685

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.