DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 42.18
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
-0.036011 ... ... 23.79 -1.10 22.69 19500 0.01 0 0.01 ... ... -0.026655
-0.035697 ... ... 23.29 -1.10 22.19 20000 0.01 0 0.01 ... ... -0.026578
-0.035382 ... ... 22.79 -1.10 21.69 20500 0.01 0 0.01 ... ... -0.026498
-0.035063 ... ... 22.29 -1.10 21.19 21000 0.01 0 0.01 ... ... -0.026417
-0.034741 ... ... 21.79 -1.10 20.69 21500 0.01 0 0.01 ... ... -0.026332
-0.034417 ... ... 21.29 -1.10 20.19 22000 0.01 0 0.01 ... ... -0.026243
-0.034091 ... ... 20.79 -1.10 19.69 22500 0.01 0 0.01 ... ... -0.026152
-0.033764 ... ... 20.29 -1.10 19.19 23000 0.01 0 0.01 ... ... -0.02606
-0.033434 ... ... 19.79 -1.10 18.69 23500 0.01 0 0.01 ... ... -0.025965
-0.033101 ... ... 19.29 -1.10 18.19 24000 0.01 0 0.01 ... ... -0.025866
-0.032764 ... ... 18.79 -1.10 17.69 24500 0.01 0 0.01 ... ... -0.025762
-0.032424 ... ... 18.29 -1.10 17.19 25000 0.01 0 0.01 ... ... -0.025657
-0.032083 ... ... 17.79 -1.10 16.69 25500 0.01 0 0.01 ... ... -0.025548
-0.031739 ... ... 17.29 -1.10 16.19 26000 0.01 0 0.01 ... ... -0.025437
-0.031393 ... ... 16.79 -1.10 15.69 26500 0.01 0 0.01 ... ... -0.025318
-0.031041 ... ... 16.29 -1.10 15.19 27000 0.01 0 0.01 ... ... -0.025196
-0.030686 ... ... 15.79 -1.10 14.69 27500 0.01 0 0.01 ... ... -0.025071
-0.030328 ... ... 15.29 -1.10 14.19 28000 0.01 0 0.01 ... ... -0.024942
-0.029967 ... ... 14.79 -1.10 13.69 28500 0.01 0 0.01 ... ... -0.024806
-0.029602 ... ... 14.29 -1.10 13.19 29000 0.01 0 0.01 ... ... -0.024666
-0.02923 ... ... 13.79 -1.10 12.69 29500 0.01 0 0.01 ... ... -0.024522
-0.028854 ... ... 13.29 -1.10 12.19 30000 0.01 0 0.01 ... ... -0.024372
-0.028475 ... ... 12.79 -1.10 11.69 30500 0.01 0 0.01 ... ... -0.024212
-0.028092 ... ... 12.29 -1.10 11.19 31000 0.01 0 0.01 ... ... -0.024045
-0.027701 ... ... 11.79 -1.10 10.69 31500 0.01 0 0.01 ... ... -0.023875
-0.027301 ... ... 11.29 -1.10 10.19 32000 0.01 0 0.01 ... ... -0.023694
-0.026896 ... ... 10.79 -1.10 9.69 32500 0.01 0 0.01 ... ... -0.023504
-0.026483 ... ... 10.29 -1.10 9.19 33000 0.01 0 0.01 ... ... -0.023305
-0.026059 ... ... 9.79 -1.10 8.69 33500 0.01 0 0.01 ... ... -0.023092
-0.025628 ... ... 9.29 -1.10 8.19 34000 0.01 0 0.01 ... ... -0.02287
-0.025186 ... ... 8.79 -1.10 7.69 34500 0.01 0 0.01 ... ... -0.022636
-0.024725 ... ... 8.29 -1.10 7.19 35000 0.01 0 0.01 ... ... -0.02238
-0.024255 ... ... 7.79 -1.10 6.69 35500 0.01 0 0.01 ... ... -0.022114
-0.023767 ... ... 7.29 -1.11 6.19 36000 0.01 -0.01 0.01 0.01 0.01 -0.021822
-0.023255 ... ... 6.79 -1.11 5.69 36500 0.01 -0.01 0.01 ... ... -0.021509
-0.022723 ... ... 6.30 -1.11 5.19 37000 0.01 -0.01 0.02 0.01 0.01 -0.021167
-0.022159 ... ... 5.80 -1.11 4.69 37500 0.01 -0.01 0.02 ... ... -0.020792
-0.03671 ... ... 5.31 -1.12 4.19 38000 0.01 -0.02 0.03 0.01 0.01 -0.035761
-0.048778 ... ... 4.81 -1.12 3.70 38500 0.02 -0.02 0.03 ... ... -0.048095
-0.058803 ... ... 4.32 -1.12 3.20 39000 0.02 -0.02 0.04 0.03 0.02 -0.058316
-0.086045 ... ... 3.83 -1.12 2.72 39500 0.04 -0.02 0.05 0.04 0.02 -0.085771
-0.105969 ... ... 3.35 -1.12 2.23 40000 0.05 -0.02 0.07 0.07 0.03 -0.105824
-0.131598 ... ... 2.87 -1.11 1.76 40500 0.08 -0.01 0.09 0.09 0.07 -0.131549
-0.168294 ... ... 2.40 -1.09 1.31 41000 0.13 0.01 0.12 0.17 0.08 -0.168305
-0.204709 0.74 0.74 1.95 -1.05 0.90 41500 0.22 0.05 0.17 0.27 0.13 -0.204738
-0.224275 1.12 0.45 1.52 -0.97 0.55 42000 0.37 0.13 0.24 0.48 0.14 -0.224286
-0.209038 0.44 0.23 1.14 -0.84 0.30 42500 0.62 0.26 0.36 0.68 0.21 -0.209021
-0.161918 0.50 0.12 0.81 -0.67 0.14 43000 0.96 0.44 0.53 0.74 0.30 -0.161896
-0.104688 0.53 0.05 0.53 -0.47 0.06 43500 1.38 0.63 0.75 1.54 0.83 -0.104725
-0.060498 0.35 0.04 0.33 -0.30 0.03 44000 1.85 0.80 1.05 ... ... -0.060678
-0.031687 0.20 0.04 0.19 -0.18 0.01 44500 2.33 0.93 1.41 ... ... -0.03211
-0.018948 0.10 0.02 0.10 -0.10 0.01 45000 2.83 1.01 1.82 1.98 1.66 -0.019658
-0.019536 0.01 0.01 0.06 -0.05 0.01 45500 3.33 1.05 2.28 1.90 1.90 -0.020417
-0.020048 0.01 0.01 0.03 -0.03 0.01 46000 3.83 1.08 2.75 ... ... -0.021104
-0.0205 0.01 0.01 0.02 -0.02 0.01 46500 4.33 1.09 3.24 ... ... -0.021731
-0.020902 0.01 0.01 0.02 -0.01 0.01 47000 4.83 1.09 3.74 ... ... -0.022321
-0.021267 ... ... 0.01 -0.01 0.01 47500 5.33 1.10 4.23 ... ... -0.022876
-0.0216 0.01 0.01 0.01 0 0.01 48000 5.83 1.10 4.73 ... ... -0.023402
-0.021908 ... ... 0.01 0 0.01 48500 6.33 1.10 5.23 ... ... -0.023908
-0.022192 ... ... 0.01 0 0.01 49000 6.83 1.10 5.73 ... ... -0.02439
-0.022456 ... ... 0.01 0 0.01 49500 7.33 1.10 6.23 ... ... -0.024859
-0.022708 ... ... 0.01 0 0.01 50000 7.83 1.10 6.73 ... ... -0.025317
-0.022937 ... ... 0.01 0 0.01 50500 8.33 1.10 7.23 ... ... -0.025754
-0.023158 ... ... 0.01 0 0.01 51000 8.83 1.10 7.73 ... ... -0.026184
-0.023371 ... ... 0.01 0 0.01 51500 9.33 1.10 8.23 ... ... -0.026609
-0.023565 ... ... 0.01 0 0.01 52000 9.83 1.10 8.73 ... ... -0.027021
-0.023751 ... ... 0.01 0 0.01 52500 10.33 1.10 9.23 ... ... -0.027424
-0.023935 ... ... 0.01 0 0.01 53000 10.83 1.10 9.73 ... ... -0.027821
-0.024107 ... ... 0.01 0 0.01 53500 11.33 1.10 10.23 ... ... -0.028214
-0.02427 ... ... 0.01 0 0.01 54000 11.83 1.10 10.73 ... ... -0.028602
-0.024427 ... ... 0.01 0 0.01 54500 12.33 1.10 11.23 ... ... -0.028982
-0.02458 ... ... 0.01 0 0.01 55000 12.83 1.10 11.73 ... ... -0.029358
-0.024726 ... ... 0.01 0 0.01 55500 13.33 1.10 12.23 ... ... -0.02973
-0.024866 ... ... 0.01 0 0.01 56000 13.83 1.10 12.73 ... ... -0.030099
-0.025003 ... ... 0.01 0 0.01 56500 14.33 1.10 13.23 ... ... -0.030463
-0.025136 ... ... 0.01 0 0.01 57000 14.83 1.10 13.73 ... ... -0.030821
-0.025262 ... ... 0.01 0 0.01 57500 15.33 1.10 14.23 ... ... -0.031178
-0.025381 ... ... 0.01 0 0.01 58000 15.83 1.10 14.73 ... ... -0.031534
-0.025501 ... ... 0.01 0 0.01 58500 16.33 1.10 15.23 ... ... -0.031887
-0.025619 ... ... 0.01 0 0.01 59000 16.83 1.10 15.73 ... ... -0.032239
-0.025733 ... ... 0.01 0 0.01 59500 17.33 1.10 16.23 ... ... -0.032588
-0.025844 ... ... 0.01 0 0.01 60000 17.83 1.10 16.73 ... ... -0.032932
-0.025948 ... ... 0.01 0 0.01 60500 18.33 1.10 17.23 ... ... -0.033273
-0.02605 ... ... 0.01 0 0.01 61000 18.83 1.10 17.73 ... ... -0.033613
-0.026149 ... ... 0.01 0 0.01 61500 19.33 1.10 18.23 ... ... -0.033951
-0.026247 ... ... 0.01 0 0.01 62000 19.83 1.10 18.73 ... ... -0.034288
-0.026345 ... ... 0.01 0 0.01 62500 20.33 1.10 19.23 ... ... -0.034624
-0.026441 ... ... 0.01 0 0.01 63000 20.83 1.10 19.73 ... ... -0.034959
-0.026531 ... ... 0.01 0 0.01 63500 21.33 1.10 20.23 ... ... -0.035292
-0.026619 ... ... 0.01 0 0.01 64000 21.83 1.10 20.73 ... ... -0.035622
-0.026706 ... ... 0.01 0 0.01 64500 22.33 1.10 21.23 ... ... -0.035951
-0.026791 ... ... 0.01 0 0.01 65000 22.83 1.10 21.73 ... ... -0.036279
-0.026875 ... ... 0.01 0 0.01 65500 23.33 1.10 22.23 ... ... -0.036607
-0.026958 ... ... 0.01 0 0.01 66000 23.83 1.10 22.73 ... ... -0.036933
-0.027038 ... ... 0.01 0 0.01 66500 24.33 1.10 23.23 ... ... -0.037258
-0.027114 ... ... 0.01 0 0.01 67000 24.83 1.10 23.73 ... ... -0.037583
-0.027189 ... ... 0.01 0 0.01 67500 25.33 1.10 24.23 ... ... -0.037906
-0.027264 ... ... 0.01 0 0.01 68000 25.83 1.10 24.73 ... ... -0.038229
-0.027339 ... ... 0.01 0 0.01 68500 26.33 1.10 25.23 ... ... -0.038552
-0.027412 ... ... 0.01 0 0.01 69000 26.83 1.10 25.73 ... ... -0.038873
-0.027484 ... ... 0.01 0 0.01 69500 27.33 1.10 26.23 ... ... -0.039191
-0.027555 ... ... 0.01 0 0.01 70000 27.83 1.10 26.73 ... ... -0.039508
-0.027626 ... ... 0.01 0 0.01 70500 28.33 1.10 27.23 ... ... -0.039825
-0.027692 ... ... 0.01 0 0.01 71000 28.83 1.10 27.73 ... ... -0.040141
-0.027757 ... ... 0.01 0 0.01 71500 29.33 1.10 28.23 ... ... -0.040457
-0.027821 ... ... 0.01 0 0.01 72000 29.83 1.10 28.73 ... ... -0.040772
-0.027884 ... ... 0.01 0 0.01 72500 30.33 1.10 29.23 ... ... -0.041087
-0.027946 ... ... 0.01 0 0.01 73000 30.83 1.10 29.73 ... ... -0.041401
-0.028008 ... ... 0.01 0 0.01 73500 31.33 1.10 30.23 ... ... -0.041715
-0.028068 ... ... 0.01 0 0.01 74000 31.83 1.10 30.73 ... ... -0.042028
-0.028129 ... ... 0.01 0 0.01 74500 32.33 1.10 31.23 ... ... -0.042341
-0.028189 ... ... 0.01 0 0.01 75000 32.83 1.10 31.73 ... ... -0.042653
-0.028248 ... ... 0.01 0 0.01 75500 33.33 1.10 32.23 ... ... -0.042965
-0.028304 ... ... 0.01 0 0.01 76000 33.83 1.10 32.73 ... ... -0.043276
-0.02836 ... ... 0.01 0 0.01 76500 34.33 1.10 33.23 ... ... -0.043585
-0.028415 ... ... 0.01 0 0.01 77000 34.83 1.10 33.73 ... ... -0.043893
-0.02847 ... ... 0.01 0 0.01 77500 35.33 1.10 34.23 ... ... -0.044202
-0.028524 ... ... 0.01 0 0.01 78000 35.83 1.10 34.73 ... ... -0.044509
-0.028577 ... ... 0.01 0 0.01 78500 36.33 1.10 35.23 ... ... -0.044817
-0.02863 ... ... 0.01 0 0.01 79000 36.83 1.10 35.73 ... ... -0.045124
-0.028682 ... ... 0.01 0 0.01 79500 37.33 1.10 36.23 ... ... -0.045431
-0.028734 ... ... 0.01 0 0.01 80000 37.83 1.10 36.73 ... ... -0.045738
-0.028785 ... ... 0.01 0 0.01 80500 38.33 1.10 37.23 ... ... -0.046044
-0.028836 ... ... 0.01 0 0.01 81000 38.83 1.10 37.73 ... ... -0.04635
-0.028883 ... ... 0.01 0 0.01 81500 39.33 1.10 38.23 ... ... -0.046656
-0.028931 ... ... 0.01 0 0.01 82000 39.83 1.10 38.73 ... ... -0.046961
-0.028977 ... ... 0.01 0 0.01 82500 40.33 1.10 39.23 ... ... -0.047267
-0.029024 ... ... 0.01 0 0.01 83000 40.83 1.10 39.73 ... ... -0.047572
-0.029069 ... ... 0.01 0 0.01 83500 41.33 1.10 40.23 ... ... -0.047877
-0.029115 ... ... 0.01 0 0.01 84000 41.83 1.10 40.73 ... ... -0.048182
-0.02916 ... ... 0.01 0 0.01 84500 42.32 1.10 41.23 ... ... -0.024918
-0.029205 ... ... 0.01 0 0.01 85000 42.82 1.10 41.73 ... ... -0.02521
-0.029249 ... ... 0.01 0 0.01 85500 43.32 1.10 42.23 ... ... -0.025502
-0.029294 ... ... 0.01 0 0.01 86000 43.82 1.10 42.73 ... ... -0.025794
-0.029339 ... ... 0.01 0 0.01 86500 44.32 1.10 43.23 ... ... -0.026086
-0.029383 ... ... 0.01 0 0.01 87000 44.82 1.10 43.73 ... ... -0.026378
-0.029426 ... ... 0.01 0 0.01 87500 45.32 1.10 44.23 ... ... -0.02667
-0.029467 ... ... 0.01 0 0.01 88000 45.82 1.10 44.73 ... ... -0.026962
-0.029508 ... ... 0.01 0 0.01 88500 46.32 1.10 45.23 ... ... -0.027254
-0.029548 ... ... 0.01 0 0.01 89000 46.82 1.10 45.73 ... ... -0.027545
-0.029588 ... ... 0.01 0 0.01 89500 47.32 1.10 46.23 ... ... -0.027837
-0.029628 ... ... 0.01 0 0.01 90000 47.82 1.10 46.73 ... ... -0.028128
-0.029668 ... ... 0.01 0 0.01 90500 48.32 1.10 47.23 ... ... -0.02842
-0.029707 ... ... 0.01 0 0.01 91000 48.82 1.10 47.73 ... ... -0.028711
-0.029745 ... ... 0.01 0 0.01 91500 49.32 1.10 48.23 ... ... -0.029003

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.