DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1154'0
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
0.03594 ... ... 314'4 0'0 314'4 8100 0'1 0'0 0'1 ... ... -0.155207
0.034895 ... ... 304'4 0'0 304'4 8200 0'1 0'0 0'1 ... ... -0.154505
0.033851 ... ... 294'4 0'0 294'4 8300 0'1 0'0 0'1 ... ... -0.153797
0.032806 ... ... 284'4 0'0 284'4 8400 0'1 0'0 0'1 ... ... -0.153071
0.031761 ... ... 274'4 0'0 274'4 8500 0'1 0'0 0'1 ... ... -0.152304
0.030716 ... ... 264'4 0'0 264'4 8600 0'1 0'0 0'1 ... ... -0.151504
0.029671 ... ... 254'4 0'0 254'4 8700 0'1 0'0 0'1 ... ... -0.150683
0.028627 ... ... 244'4 0'0 244'4 8800 0'1 0'0 0'1 ... ... -0.149838
0.027582 ... ... 234'4 0'0 234'4 8900 0'1 0'0 0'1 ... ... -0.148959
0.026537 ... ... 224'4 0'0 224'4 9000 0'1 0'0 0'1 ... ... -0.148044
0.025492 ... ... 214'4 0'0 214'4 9100 0'1 0'0 0'1 ... ... -0.147099
0.024448 ... ... 204'4 0'0 204'4 9200 0'1 0'0 0'1 ... ... -0.146123
0.023403 ... ... 194'4 0'0 194'4 9300 0'1 0'0 0'1 ... ... -0.145087
0.022358 ... ... 184'4 0'0 184'4 9400 0'1 0'0 0'1 ... ... -0.143991
0.021313 ... ... 174'4 0'0 174'4 9500 0'1 0'0 0'1 ... ... -0.142882
0.020269 ... ... 164'5 0'0 164'5 9600 0'1 0'0 0'1 ... ... -0.141719
0.019224 ... ... 154'5 0'0 154'5 9700 0'1 0'0 0'1 ... ... -0.140457
0.018179 ... ... 144'5 0'0 144'5 9800 0'1 0'0 0'1 ... ... -0.139142
0.017134 ... ... 134'5 0'0 134'5 9900 0'1 0'0 0'1 ... ... -0.137782
0.016089 ... ... 124'5 0'0 124'5 10000 0'1 0'0 0'1 ... ... -0.136302
0.015254 ... ... 116'5 0'0 116'5 10080 0'1 0'0 0'1 ... ... -0.135059
0.015045 ... ... 114'5 0'0 114'5 10100 0'1 0'0 0'1 0'1 0'1 -0.13474
0.014836 ... ... 112'5 0'0 112'5 10120 0'2 0'0 0'2 ... ... -0.237119
0.014627 ... ... 110'5 0'0 110'5 10140 0'1 -0'1 0'2 0'2 0'1 -0.134093
0.014418 116'1 116'1 108'6 7'3 116'1 10160 0'2 0'0 0'2 ... ... -0.235834
0.014209 ... ... 106'6 0'0 106'6 10180 0'2 0'0 0'2 ... ... -0.235179
0.014 ... ... 104'6 0'0 104'6 10200 0'1 -0'1 0'2 0'1 0'1 -0.133074
0.013791 ... ... 102'6 0'0 102'6 10220 0'2 0'0 0'2 ... ... -0.233842
0.013582 ... ... 100'6 0'0 100'6 10240 0'2 0'0 0'2 ... ... -0.23316
0.013373 ... ... 98'6 0'0 98'6 10260 0'3 0'1 0'2 0'3 0'3 -0.321865
0.013164 ... ... 96'6 0'0 96'6 10280 0'2 0'0 0'2 ... ... -0.231768
0.012955 ... ... 94'6 0'0 94'6 10300 0'1 -0'2 0'3 0'1 0'1 -0.131286
0.012746 ... ... 92'6 0'0 92'6 10320 0'2 -0'1 0'3 0'3 0'2 -0.230336
0.012537 ... ... 90'7 0'0 90'7 10340 0'3 0'0 0'3 ... ... -0.31766
0.012328 ... ... 88'7 0'0 88'7 10360 0'3 0'0 0'3 0'3 0'3 -0.316569
0.012119 ... ... 86'7 0'0 86'7 10380 0'1 -0'2 0'3 0'4 0'1 -0.129739
0.01191 ... ... 84'7 0'0 84'7 10400 0'0 -0'4 0'4 0'3 0'0 0
0.011701 ... ... 83'0 0'0 83'0 10420 0'4 0'0 0'4 ... ... -0.392988
0.011492 ... ... 81'0 0'0 81'0 10440 0'4 0'0 0'4 0'4 0'4 -0.391469
0.011284 ... ... 79'0 0'0 79'0 10460 0'1 -0'3 0'4 0'4 0'1 -0.128106
0.011075 ... ... 77'0 0'0 77'0 10480 0'4 0'0 0'4 0'4 0'4 -0.388349
0.010866 ... ... 75'0 0'0 75'0 10500 0'2 -0'3 0'5 0'4 0'2 -0.223272
0.010657 ... ... 73'0 0'0 73'0 10520 0'5 0'0 0'5 ... ... -0.458174
0.010448 ... ... 71'1 0'0 71'1 10540 0'5 0'0 0'5 ... ... -0.456139
0.010239 ... ... 69'1 0'0 69'1 10560 0'3 -0'2 0'5 0'5 0'3 -0.3046
0.01003 ... ... 67'1 0'0 67'1 10580 0'5 0'0 0'5 ... ... -0.451947
-0.316728 94'3 94'2 65'1 29'2 94'3 10600 0'2 -0'4 0'6 0'5 0'2 -0.218831
0.009612 ... ... 63'2 0'0 63'2 10620 0'6 0'0 0'6 ... ... -0.514931
0.009403 ... ... 61'2 0'0 61'2 10640 0'2 -0'5 0'7 0'2 0'2 -0.216938
0.009194 ... ... 59'3 0'0 59'3 10660 0'2 -0'5 0'7 0'2 0'2 -0.215946
0.008985 ... ... 57'4 0'0 57'4 10680 1'0 0'0 1'0 ... ... -0.630425
0.008776 ... ... 55'4 0'0 55'4 10700 0'2 -0'7 1'1 1'0 0'2 -0.213913
0.008567 ... ... 53'5 0'0 53'5 10720 1'2 0'0 1'2 ... ... -0.736239
0.008358 ... ... 51'6 0'0 51'6 10740 0'2 -1'0 1'2 0'3 0'2 -0.211805
0.008149 ... ... 49'7 0'0 49'7 10760 0'2 -1'1 1'3 0'2 0'2 -0.210715
0.00794 ... ... 48'0 0'0 48'0 10780 1'4 0'0 1'4 ... ... -0.826019
0.007731 ... ... 46'1 0'0 46'1 10800 0'3 -1'3 1'6 2'3 0'3 -0.286777
0.007522 ... ... 44'3 0'0 44'3 10820 1'4 -0'3 1'7 1'4 1'4 -0.814234
0.007313 ... ... 42'4 0'0 42'4 10840 2'4 0'4 2'0 2'4 2'4 -1.169064
0.007104 ... ... 40'5 0'0 40'5 10860 2'2 0'0 2'2 ... ... -1.075317
0.006895 ... ... 38'7 0'0 38'7 10880 2'3 0'0 2'3 ... ... -1.108237
0.006687 61'5 57'4 37'1 24'4 61'5 10900 0'4 -2'1 2'5 3'3 0'3 -0.346748
0.006478 ... ... 35'3 0'0 35'3 10920 2'7 0'0 2'7 ... ... -1.246229
0.006269 ... ... 33'5 0'0 33'5 10940 0'4 -2'5 3'1 0'4 0'4 -0.341559
0.00606 ... ... 31'7 0'0 31'7 10960 0'5 -2'7 3'4 0'5 0'5 -0.40147
0.005851 ... ... 30'2 0'0 30'2 10980 3'6 0'0 3'6 ... ... -1.455521
0.005642 50'0 21'3 28'5 21'3 50'0 11000 0'4 -3'5 4'1 5'3 0'4 -0.333145
0.005433 ... ... 27'0 0'0 27'0 11020 1'0 -3'4 4'4 6'0 1'0 -0.554533
0.005224 ... ... 25'4 0'0 25'4 11040 1'1 -3'7 5'0 1'1 1'1 -0.598245
0.005015 ... ... 23'7 0'0 23'7 11060 1'0 -4'4 5'4 1'0 1'0 -0.542871
0.004806 ... ... 22'4 0'0 22'4 11080 0'7 -5'1 6'0 0'7 0'7 -0.48663
-1.256545 47'3 47'3 21'0 26'3 47'3 11100 0'7 -5'5 6'4 8'4 0'7 -0.480932
0.004388 ... ... 19'5 0'0 19'5 11120 1'5 -5'4 7'1 5'4 1'5 -0.742714
0.004179 ... ... 18'3 0'0 18'3 11140 1'1 -6'6 7'7 1'1 1'1 -0.56281
0.00397 12'3 11'6 17'1 -5'0 12'1 11160 3'0 -5'5 8'5 3'0 3'0 -1.106937
0.003761 ... ... 15'7 0'0 15'7 11180 1'4 -7'7 9'3 3'0 1'4 -0.670984
0.003552 30'6 9'5 14'6 16'0 30'6 11200 1'7 -8'3 10'2 13'0 1'5 -0.771971
0.003343 ... ... 13'5 0'0 13'5 11220 2'1 -9'0 11'1 5'4 2'1 -0.827005
0.003134 11'2 11'2 12'5 -1'3 11'2 11240 2'5 -9'4 12'1 4'5 2'3 -0.938042
0.002925 24'1 11'5 11'5 12'4 24'1 11260 2'6 -10'3 13'1 11'5 2'6 -0.947742
0.002716 19'3 8'7 10'5 8'6 19'3 11280 3'0 -11'1 14'1 12'5 2'6 -0.982543
-0.725682 28'0 9'5 9'6 16'2 26'0 11300 3'6 -11'4 15'2 20'0 3'1 -1.115008
-1.18033 26'2 13'4 9'0 17'2 26'2 11320 3'5 -12'7 16'4 5'4 3'5 -1.059728
0.00209 15'4 15'4 8'2 7'2 15'4 11340 4'5 -13'1 17'6 20'0 3'7 -1.213685
0.001881 17'1 15'0 7'4 9'5 17'1 11360 5'0 -14'0 19'0 8'2 4'5 -1.238596
-1.275167 21'4 5'3 6'7 14'5 21'4 11380 5'1 -15'2 20'3 6'7 5'1 -1.214761
-1.3023 20'6 4'2 6'2 13'6 20'0 11400 6'2 -15'4 21'6 28'0 5'3 -1.341057
-1.392089 19'0 11'0 5'6 13'2 19'0 11420 6'1 -17'1 23'2 9'4 6'1 -1.264656
-0.173282 11'0 7'5 5'2 5'1 10'3 11440 7'4 -17'2 24'6 11'4 6'2 -1.396499
-1.356179 15'6 9'3 4'6 11'0 15'6 11460 7'3 -18'7 26'2 11'6 7'3 -1.305866
-1.502986 15'4 8'3 4'3 11'1 15'4 11480 8'2 -19'4 27'6 12'7 8'2 -1.340563
-1.248746 15'0 3'2 4'0 8'2 12'2 11500 10'0 -19'3 29'3 35'0 8'2 -1.472102
-1.570351 13'5 2'2 3'5 10'0 13'5 11520 10'5 -20'4 31'1 10'5 10'5 -1.445036
-1.061582 8'4 6'2 3'2 5'2 8'4 11540 12'1 -20'5 32'6 12'1 10'6 -1.514271
-1.570456 11'5 5'4 3'0 8'5 11'5 11560 18'7 -15'5 34'4 20'2 18'7 -2.227725
-1.328822 8'7 5'1 2'6 6'1 8'7 11580 36'2 0'0 36'2 ... ... -4.266313
-1.356907 10'0 1'5 2'4 5'7 8'3 11600 14'6 -23'2 38'0 19'6 14'0 -1.405534
-1.457221 8'4 8'4 2'2 6'2 8'4 11620 15'4 -24'2 39'6 18'2 15'4 -1.322411
-1.309067 7'3 4'6 2'1 4'6 6'7 11640 41'4 0'0 41'4 ... ... -4.501431
-1.356376 6'6 2'1 1'7 4'7 6'6 11660 43'3 0'0 43'3 ... ... -4.588194
-0.982226 4'0 2'1 1'6 2'2 4'0 11680 45'2 0'0 45'2 ... ... -4.671699
-1.235215 6'2 1'2 1'5 3'5 5'2 11700 47'0 0'0 47'0 ... ... -4.736124
-1.301865 5'3 3'2 1'4 3'7 5'3 11720 48'7 0'0 48'7 ... ... -4.813582
-0.877972 2'7 2'1 1'3 1'4 2'7 11740 50'6 0'0 50'6 ... ... -4.888285
-1.227773 4'4 2'3 1'2 3'2 4'4 11760 52'6 0'0 52'6 ... ... -4.97669
-1.011548 3'6 3'2 1'1 2'1 3'2 11780 54'5 0'0 54'5 ... ... -5.046424
-0.954424 4'0 1'5 1'0 1'7 2'7 11800 56'4 0'0 56'4 ... ... -5.113801
-0.887766 3'4 1'6 1'0 1'4 2'4 11820 58'3 0'0 58'3 ... ... -5.178925
-1.028035 3'0 3'0 0'7 2'1 3'0 11840 60'3 0'0 60'3 ... ... -5.258659
-0.988251 2'6 2'6 0'7 1'7 2'6 11860 60'3 -1'7 62'2 60'3 60'3 -5.065833
-0.8076 2'4 1'7 0'6 1'2 2'0 11880 64'2 0'0 64'2 ... ... -5.395772
-0.857172 2'2 0'6 0'6 1'3 2'1 11900 66'1 0'0 66'1 ... ... -5.453092
-0.361055 ... ... 0'5 0'0 0'5 11920 68'1 0'0 68'1 ... ... -5.525825
-0.309662 0'4 0'4 0'5 -0'1 0'4 11940 70'1 0'0 70'1 ... ... -5.597057
-0.370439 0'5 0'5 0'5 0'0 0'5 11960 72'0 0'0 72'0 ... ... -5.649401
-0.317042 ... ... 0'4 0'0 0'4 11980 74'0 0'0 74'0 ... ... -5.717723
-0.676291 1'3 0'3 0'4 0'7 1'3 12000 76'0 0'0 76'0 ... ... -5.784731
-0.323845 0'4 0'4 0'4 0'0 0'4 12020 77'7 0'0 77'7 ... ... -5.832658
-0.398047 0'7 0'3 0'3 0'2 0'5 12100 85'7 0'0 85'7 ... ... -6.083629
-0.349237 0'4 0'3 0'2 0'2 0'4 12200 95'6 0'0 95'6 ... ... -6.355512
-0.209592 ... ... 0'2 0'0 0'2 12300 105'5 0'0 105'5 ... ... -6.604627
-0.214935 ... ... 0'2 0'0 0'2 12400 115'5 0'0 115'5 ... ... -6.854337
-0.219754 0'2 0'2 0'1 0'1 0'2 12500 125'5 0'0 125'5 ... ... -7.088293
-0.127689 ... ... 0'1 0'0 0'1 12600 135'5 0'0 135'5 ... ... -7.308472
-0.129737 ... ... 0'1 0'0 0'1 12700 145'5 0'0 145'5 ... ... -7.516544
-0.131662 0'1 0'1 0'1 0'0 0'1 12800 155'5 0'0 155'5 ... ... -7.713856
-0.13342 ... ... 0'1 0'0 0'1 12900 165'5 0'0 165'5 ... ... -7.901553
-0.135075 ... ... 0'1 0'0 0'1 13000 175'4 0'0 175'4 ... ... -8.057392
-0.136614 ... ... 0'1 0'0 0'1 13100 185'4 0'0 185'4 ... ... -8.228094
-0.13807 ... ... 0'1 0'0 0'1 13200 195'4 0'0 195'4 ... ... -8.391677
-0.139427 ... ... 0'1 0'0 0'1 13300 205'4 0'0 205'4 ... ... -8.548689
-0.14073 ... ... 0'1 0'0 0'1 13400 215'4 0'0 215'4 ... ... -8.69974
-0.141974 ... ... 0'1 0'0 0'1 13500 225'4 0'0 225'4 ... ... -8.845244
-0.143125 ... ... 0'1 0'0 0'1 13600 235'4 0'0 235'4 ... ... -8.985627
-0.144241 ... ... 0'1 0'0 0'1 13700 245'4 0'0 245'4 ... ... -9.121254
-0.145327 ... ... 0'1 0'0 0'1 13800 255'4 0'0 255'4 ... ... -9.252444

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.