DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 49.35
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.008551 ... ... 29.69 -0.34 29.35 20000 0.01 0 0.01 ... ... -0.00184
-0.008413 ... ... 29.19 -0.34 28.85 20500 0.01 0 0.01 ... ... -0.001836
-0.008274 ... ... 28.69 -0.34 28.35 21000 0.01 0 0.01 ... ... -0.001833
-0.008135 ... ... 28.19 -0.34 27.85 21500 0.01 0 0.01 ... ... -0.001829
-0.007996 ... ... 27.69 -0.34 27.35 22000 0.01 0 0.01 ... ... -0.001824
-0.007856 ... ... 27.19 -0.34 26.85 22500 0.01 0 0.01 ... ... -0.00182
-0.007715 ... ... 26.69 -0.34 26.35 23000 0.01 0 0.01 ... ... -0.001816
-0.007574 ... ... 26.19 -0.34 25.85 23500 0.01 0 0.01 ... ... -0.001811
-0.007432 ... ... 25.69 -0.34 25.35 24000 0.01 0 0.01 ... ... -0.001807
-0.00729 ... ... 25.19 -0.34 24.85 24500 0.01 0 0.01 ... ... -0.001802
-0.007148 ... ... 24.69 -0.34 24.35 25000 0.01 0 0.01 ... ... -0.001797
-0.007005 ... ... 24.19 -0.34 23.85 25500 0.01 0 0.01 ... ... -0.001792
-0.006862 ... ... 23.69 -0.34 23.35 26000 0.01 0 0.01 ... ... -0.001787
-0.006718 ... ... 23.19 -0.34 22.85 26500 0.01 0 0.01 ... ... -0.001782
-0.006574 ... ... 22.69 -0.34 22.35 27000 0.01 0 0.01 ... ... -0.001777
-0.00643 ... ... 22.19 -0.34 21.85 27500 0.01 0 0.01 ... ... -0.001771
-0.006286 ... ... 21.69 -0.34 21.35 28000 0.01 0 0.01 ... ... -0.001765
-0.006141 ... ... 21.19 -0.34 20.85 28500 0.01 0 0.01 ... ... -0.00176
-0.005996 ... ... 20.69 -0.34 20.35 29000 0.01 0 0.01 ... ... -0.001754
-0.005851 ... ... 20.19 -0.34 19.85 29500 0.01 0 0.01 ... ... -0.001747
-0.005706 ... ... 19.69 -0.34 19.35 30000 0.01 0 0.01 ... ... -0.001741
-0.00556 ... ... 19.19 -0.34 18.85 30500 0.01 0 0.01 ... ... -0.001735
-0.005415 ... ... 18.69 -0.34 18.35 31000 0.01 0 0.01 ... ... -0.001728
-0.005269 ... ... 18.19 -0.34 17.85 31500 0.01 0 0.01 ... ... -0.001721
-0.005123 ... ... 17.69 -0.34 17.35 32000 0.01 0 0.01 ... ... -0.001714
-0.004977 ... ... 17.19 -0.34 16.85 32500 0.01 0 0.01 ... ... -0.001706
-0.00483 ... ... 16.69 -0.34 16.35 33000 0.01 0 0.01 ... ... -0.001699
-0.004684 ... ... 16.19 -0.34 15.85 33500 0.01 0 0.01 ... ... -0.001691
-0.004537 ... ... 15.69 -0.34 15.35 34000 0.01 0 0.01 ... ... -0.001683
-0.00439 ... ... 15.19 -0.34 14.85 34500 0.01 0 0.01 ... ... -0.001675
-0.004243 ... ... 14.69 -0.34 14.35 35000 0.01 0 0.01 ... ... -0.001666
-0.004096 ... ... 14.19 -0.34 13.85 35500 0.01 0 0.01 ... ... -0.001657
-0.003949 ... ... 13.69 -0.34 13.35 36000 0.01 0 0.01 ... ... -0.001648
-0.003802 ... ... 13.19 -0.34 12.85 36500 0.01 0 0.01 ... ... -0.001638
-0.003654 ... ... 12.69 -0.34 12.35 37000 0.01 0 0.01 ... ... -0.001628
-0.003507 ... ... 12.19 -0.34 11.85 37500 0.01 0 0.01 ... ... -0.001618
-0.003359 ... ... 11.69 -0.34 11.35 38000 0.01 0 0.01 ... ... -0.001607
-0.003212 ... ... 11.19 -0.34 10.85 38500 0.01 0 0.01 ... ... -0.001595
-0.003064 ... ... 10.69 -0.34 10.35 39000 0.01 0 0.01 ... ... -0.001583
-0.002917 ... ... 10.19 -0.34 9.85 39500 0.01 0 0.01 ... ... -0.001571
-0.002769 ... ... 9.69 -0.34 9.35 40000 0.01 0 0.01 ... ... -0.001558
-0.002621 ... ... 9.19 -0.34 8.85 40500 0.01 0 0.01 ... ... -0.001544
-0.002474 ... ... 8.69 -0.34 8.35 41000 0.01 0 0.01 ... ... -0.001529
-0.002326 ... ... 8.19 -0.34 7.85 41500 0.01 0 0.01 ... ... -0.001514
-0.002178 ... ... 7.69 -0.34 7.35 42000 0.01 0 0.01 ... ... -0.001497
-0.003038 ... ... 7.19 -0.34 6.86 42500 0.01 0.01 0.01 ... ... -0.002618
-0.003815 ... ... 6.70 -0.34 6.36 43000 0.02 0.01 0.01 ... ... -0.003582
-0.004519 ... ... 6.20 -0.33 5.87 43500 0.02 0.01 0.02 ... ... -0.004432
-0.004346 ... ... 5.70 -0.34 5.37 44000 0.03 0.01 0.02 ... ... -0.005185
-0.005719 ... ... 5.21 -0.33 4.88 44500 0.03 0.01 0.03 ... ... -0.005848
-0.006895 ... ... 4.72 -0.33 4.39 45000 0.04 0.01 0.03 ... ... -0.007113
-0.00789 ... ... 4.23 -0.34 3.90 45500 0.05 0.01 0.05 ... ... -0.008172
-0.010312 ... ... 3.75 -0.33 3.42 46000 0.07 0.01 0.06 0.07 0.07 -0.010116
-0.012619 ... ... 3.27 -0.32 2.95 46500 0.11 0.02 0.09 ... ... -0.012966
-0.014335 ... ... 3.04 -0.32 2.73 46750 0.13 0.03 0.10 0.12 0.12 -0.014282
-0.01576 ... ... 2.81 -0.31 2.50 47000 0.16 0.03 0.13 0.09 0.09 -0.016101
-0.017565 ... ... 2.59 -0.30 2.29 47250 0.19 0.04 0.15 ... ... -0.01757
-0.019276 ... ... 2.37 -0.29 2.08 47500 0.23 0.05 0.18 0.22 0.22 -0.019591
-0.021085 ... ... 2.16 -0.28 1.88 47750 0.28 0.06 0.22 ... ... -0.021381
-0.023082 ... ... 1.96 -0.27 1.69 48000 0.34 0.08 0.27 0.33 0.19 -0.023124
-0.024664 ... ... 1.76 -0.25 1.51 48250 0.41 0.09 0.33 ... ... -0.024706
-0.026188 ... ... 1.58 -0.24 1.35 48500 0.50 0.10 0.40 0.44 0.30 -0.026225
-0.027363 ... ... 1.41 -0.22 1.19 48750 0.59 0.12 0.48 ... ... -0.027392
-0.028317 ... ... 1.26 -0.21 1.05 49000 0.70 0.14 0.57 0.65 0.65 -0.028334
-0.028843 ... ... 1.11 -0.19 0.92 49250 0.82 0.15 0.67 ... ... -0.028848
-0.029107 ... ... 0.98 -0.17 0.81 49500 0.96 0.17 0.79 0.87 0.56 -0.029099
-0.028962 0.87 0.74 0.86 -0.16 0.70 49750 1.10 0.19 0.92 ... ... -0.028943
-0.028447 0.96 0.59 0.75 -0.14 0.61 50000 1.26 0.20 1.06 1.15 1.01 -0.028416
-0.027609 0.59 0.58 0.65 -0.13 0.52 50250 1.42 0.21 1.21 ... ... -0.02757
-0.026723 0.53 0.53 0.56 -0.11 0.45 50500 1.60 0.23 1.37 ... ... -0.026679
-0.025472 ... ... 0.49 -0.10 0.39 50750 1.79 0.24 1.55 ... ... -0.025426
-0.024146 0.60 0.37 0.42 -0.09 0.33 51000 1.98 0.26 1.73 ... ... -0.024103
-0.022862 ... ... 0.36 -0.08 0.29 51250 2.18 0.26 1.92 ... ... -0.022554
-0.021454 0.29 0.28 0.31 -0.07 0.25 51500 2.39 0.27 2.12 ... ... -0.021132
-0.019986 ... ... 0.27 -0.06 0.21 51750 2.61 0.28 2.33 ... ... -0.019655
-0.018529 0.21 0.19 0.24 -0.06 0.18 52000 2.83 0.29 2.54 ... ... -0.018548
-0.017544 0.17 0.17 0.21 -0.05 0.16 52250 3.06 0.30 2.76 ... ... -0.017205
-0.01637 ... ... 0.18 -0.04 0.14 52500 3.29 0.30 2.99 ... ... -0.016034
-0.015001 0.13 0.13 0.16 -0.04 0.12 52750 3.52 0.30 3.22 ... ... -0.014673
-0.013905 0.12 0.11 0.14 -0.04 0.11 53000 3.75 0.31 3.45 ... ... -0.01359
-0.013171 ... ... 0.13 -0.03 0.10 53250 3.99 0.31 3.68 ... ... -0.012872
-0.012349 ... ... 0.11 -0.03 0.09 53500 4.23 0.32 3.92 ... ... -0.012071
-0.011021 ... ... 0.09 -0.02 0.07 54000 4.72 0.32 4.40 ... ... -0.010795
-0.010074 ... ... 0.08 -0.02 0.06 54500 5.21 0.33 4.88 ... ... -0.009913
-0.008972 0.06 0.05 0.07 -0.02 0.05 55000 5.70 0.33 5.37 ... ... -0.008893
-0.008442 ... ... 0.06 -0.01 0.05 55500 6.19 0.34 5.86 ... ... -0.008446
-0.007846 ... ... 0.05 -0.01 0.04 56000 6.69 0.34 6.35 ... ... -0.007946
-0.007185 ... ... 0.04 -0.01 0.04 56500 7.18 0.34 6.85 ... ... -0.007395
-0.006459 ... ... 0.04 -0.01 0.03 57000 7.68 0.34 7.34 ... ... -0.006794
-0.006545 ... ... 0.03 0 0.03 57500 8.17 0.34 7.84 ... ... -0.006143
-0.005733 ... ... 0.03 -0.01 0.03 58000 8.67 0.34 8.33 ... ... -0.005442
-0.004849 ... ... 0.03 -0.01 0.02 58500 9.17 0.34 8.83 ... ... -0.005601
-0.004899 ... ... 0.03 -0.01 0.02 59000 9.66 0.34 9.33 ... ... -0.004842
-0.004947 ... ... 0.02 0 0.02 59500 10.16 0.34 9.83 ... ... -0.004995
-0.003952 ... ... 0.02 -0.01 0.02 60000 10.66 0.34 10.32 ... ... -0.005147
-0.003985 ... ... 0.02 -0.01 0.02 60500 11.16 0.34 10.82 ... ... -0.004326
-0.004017 ... ... 0.02 0 0.02 61000 11.66 0.34 11.32 ... ... -0.004475
-0.002898 ... ... 0.02 -0.01 0.01 61500 12.16 0.34 11.82 ... ... -0.004624
-0.002919 ... ... 0.02 -0.01 0.01 62000 12.66 0.34 12.32 ... ... -0.004773
-0.002938 ... ... 0.01 0 0.01 62500 13.15 0.34 12.82 ... ... -0.003893
-0.002956 ... ... 0.01 0 0.01 63000 13.65 0.34 13.31 ... ... -0.004041
-0.001663 ... ... 0.01 -0.01 0.01 63500 14.15 0.34 13.81 ... ... -0.004189
-0.001672 ... ... 0.01 -0.01 0.01 64000 14.65 0.34 14.31 ... ... -0.004336
-0.001681 ... ... 0.01 -0.01 0.01 64500 15.15 0.34 14.81 ... ... -0.004484
-0.001689 ... ... 0.01 0 0.01 65000 15.65 0.34 15.31 ... ... -0.004631
-0.001697 ... ... 0.01 0 0.01 65500 16.15 0.34 15.81 ... ... -0.004779
-0.001705 ... ... 0.01 0 0.01 66000 16.65 0.34 16.31 ... ... -0.004927
-0.001713 ... ... 0.01 0 0.01 66500 17.15 0.34 16.81 ... ... -0.005074
-0.00172 ... ... 0.01 0 0.01 67000 17.65 0.34 17.31 ... ... -0.005221
-0.001727 ... ... 0.01 0 0.01 67500 18.15 0.34 17.81 ... ... -0.005369
-0.001734 ... ... 0.01 0 0.01 68000 18.65 0.34 18.31 ... ... -0.005516
-0.001741 ... ... 0.01 0 0.01 68500 19.15 0.34 18.81 ... ... -0.005664
-0.001747 ... ... 0.01 0 0.01 69000 19.65 0.34 19.31 ... ... -0.005811
-0.001754 ... ... 0.01 0 0.01 69500 20.15 0.34 19.81 ... ... -0.005958
-0.00176 ... ... 0.01 0 0.01 70000 20.65 0.34 20.31 ... ... -0.006105
-0.001767 ... ... 0.01 0 0.01 70500 21.15 0.34 20.81 ... ... -0.006253
-0.001773 ... ... 0.01 0 0.01 71000 21.65 0.34 21.31 ... ... -0.0064
-0.001778 ... ... 0.01 0 0.01 71500 22.15 0.34 21.81 ... ... -0.006547
-0.001784 ... ... 0.01 0 0.01 72000 22.65 0.34 22.31 ... ... -0.006694
-0.00179 ... ... 0.01 0 0.01 72500 23.15 0.34 22.81 ... ... -0.006841
-0.001795 ... ... 0.01 0 0.01 73000 23.65 0.34 23.31 ... ... -0.006988
-0.0018 ... ... 0.01 0 0.01 73500 24.15 0.34 23.81 ... ... -0.007135
-0.001806 ... ... 0.01 0 0.01 74000 24.65 0.34 24.31 ... ... -0.007282
-0.001811 ... ... 0.01 0 0.01 74500 25.15 0.34 24.81 ... ... -0.007429
-0.001816 ... ... 0.01 0 0.01 75000 25.65 0.34 25.31 ... ... -0.007575
-0.001821 ... ... 0.01 0 0.01 75500 26.15 0.34 25.81 ... ... -0.007722
-0.001826 ... ... 0.01 0 0.01 76000 26.65 0.34 26.31 ... ... -0.007869
-0.001831 ... ... 0.01 0 0.01 76500 27.15 0.34 26.81 ... ... -0.008016
-0.001836 ... ... 0.01 0 0.01 77000 27.65 0.34 27.31 ... ... -0.008162
-0.00184 ... ... 0.01 0 0.01 77500 28.15 0.34 27.81 ... ... -0.008309
-0.001845 ... ... 0.01 0 0.01 78000 28.65 0.34 28.31 ... ... -0.008455
-0.001849 ... ... 0.01 0 0.01 78500 29.15 0.34 28.81 ... ... -0.008602
-0.001935 ... ... 0.01 0 0.01 90000 40.65 0.34 40.31 ... ... -0.011958

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.