DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1002'4
Expiration Date: 03/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-1.835771 ... ... 261'2 0'0 261'2 7500 0'1 0'0 0'1 ... ... -0.065706
-1.814465 ... ... 251'2 0'0 251'2 7600 0'1 0'0 0'1 ... ... -0.065281
-1.792412 ... ... 241'2 0'0 241'2 7700 0'1 0'0 0'1 ... ... -0.064841
-1.769554 ... ... 231'2 0'0 231'2 7800 0'1 0'0 0'1 ... ... -0.064383
-1.745837 ... ... 221'2 0'0 221'2 7900 0'1 0'0 0'1 ... ... -0.063901
-1.721185 ... ... 211'2 0'0 211'2 8000 0'1 0'0 0'1 ... ... -0.063401
-1.695532 ... ... 201'2 0'0 201'2 8100 0'1 0'0 0'1 ... ... -0.06288
-1.668781 ... ... 191'2 0'0 191'2 8200 0'1 0'0 0'1 ... ... -0.062314
-1.640816 ... ... 181'2 0'0 181'2 8300 0'1 0'0 0'1 ... ... -0.061732
-1.611541 ... ... 171'2 0'0 171'2 8400 0'1 0'0 0'1 ... ... -0.06112
-1.580802 ... ... 161'2 0'0 161'2 8500 0'1 0'0 0'1 ... ... -0.060455
-1.548434 ... ... 151'2 0'0 151'2 8600 0'1 0'0 0'1 ... ... -0.05976
-1.514248 ... ... 141'2 0'0 141'2 8700 0'1 0'0 0'1 ... ... -0.059009
-1.478002 ... ... 131'2 0'0 131'2 8800 0'1 0'0 0'1 ... ... -0.058203
-1.439424 ... ... 121'2 0'0 121'2 8900 0'1 0'0 0'1 ... ... -0.057333
-1.39814 ... ... 111'2 0'0 111'2 9000 0'1 0'0 0'1 ... ... -0.056388
-1.366901 ... ... 101'3 0'0 101'3 9100 0'1 0'0 0'1 ... ... -0.055344
-1.31829 ... ... 91'3 0'0 91'3 9200 0'1 0'0 0'1 ... ... -0.054186
-1.2652 ... ... 81'3 0'0 81'3 9300 0'1 0'0 0'1 ... ... -0.052896
-1.218137 ... ... 71'4 0'0 71'4 9400 0'2 0'0 0'2 ... ... -0.089384
-1.162903 ... ... 61'5 0'0 61'5 9500 0'4 0'0 0'4 ... ... -0.147013
-1.107354 ... ... 51'7 0'0 51'7 9600 1'0 0'2 0'6 1'0 1'0 -0.233388
-1.054964 ... ... 42'3 0'0 42'3 9700 1'6 0'5 1'1 1'6 1'1 -0.322348
-1.003123 ... ... 33'2 0'0 33'2 9800 3'3 1'3 2'0 3'3 2'0 -0.451543
-0.948731 ... ... 24'6 0'0 24'6 9900 5'4 2'0 3'4 5'4 5'2 -0.52625
-0.890359 ... ... 17'3 0'0 17'3 10000 9'1 3'0 6'1 9'1 5'5 -0.569901
-0.54872 11'2 7'0 11'3 -4'3 7'0 10100 10'0 -0'1 10'1 10'0 10'0 -0.259648
-0.497444 6'5 4'3 6'6 -2'3 4'3 10200 15'4 0'0 15'4 ... ... 0.002014
-0.336213 3'4 2'0 3'5 -1'5 2'0 10300 22'3 0'0 22'3 ... ... 0.003165
-0.225534 1'7 1'0 1'7 -0'7 1'0 10400 30'5 0'0 30'5 ... ... 0.004316
-0.240492 ... ... 1'0 0'0 1'0 10500 39'6 0'0 39'6 ... ... 0.005467
-0.15023 ... ... 0'4 0'0 0'4 10600 49'2 0'0 49'2 ... ... 0.006617
-0.090852 0'2 0'2 0'3 -0'1 0'2 10700 59'0 0'0 59'0 ... ... 0.007768
-0.053565 0'1 0'1 0'2 -0'1 0'1 10800 68'7 0'0 68'7 ... ... 0.008919
-0.05479 ... ... 0'1 0'0 0'1 10900 78'7 0'0 78'7 ... ... 0.01007
-0.055875 ... ... 0'1 0'0 0'1 11000 88'7 0'0 88'7 ... ... 0.011221
-0.056873 ... ... 0'1 0'0 0'1 11100 98'7 0'0 98'7 ... ... 0.012372
-0.057778 ... ... 0'1 0'0 0'1 11200 108'6 0'0 108'6 ... ... 0.013523
-0.058618 ... ... 0'1 0'0 0'1 11300 118'6 0'0 118'6 ... ... 0.014673
-0.059395 ... ... 0'1 0'0 0'1 11400 128'6 0'0 128'6 ... ... 0.015824
-0.060117 ... ... 0'1 0'0 0'1 11500 138'6 0'0 138'6 ... ... 0.016975
-0.060798 ... ... 0'1 0'0 0'1 11600 148'6 0'0 148'6 ... ... 0.018126
-0.061443 ... ... 0'1 0'0 0'1 11700 158'6 0'0 158'6 ... ... 0.019277
-0.062033 ... ... 0'1 0'0 0'1 11800 168'6 0'0 168'6 ... ... 0.020428
-0.062611 ... ... 0'1 0'0 0'1 11900 178'6 0'0 178'6 ... ... 0.021579
-0.063161 ... ... 0'1 0'0 0'1 12000 188'6 0'0 188'6 ... ... 0.02273
-0.063665 ... ... 0'1 0'0 0'1 12100 198'6 0'0 198'6 ... ... 0.02388
-0.064157 ... ... 0'1 0'0 0'1 12200 208'6 0'0 208'6 ... ... 0.025031
-0.064639 ... ... 0'1 0'0 0'1 12300 218'6 0'0 218'6 ... ... 0.026182
-0.06509 ... ... 0'1 0'0 0'1 12400 228'6 0'0 228'6 ... ... 0.027333
-0.065517 ... ... 0'1 0'0 0'1 12500 238'6 0'0 238'6 ... ... 0.028484
-0.065931 ... ... 0'1 0'0 0'1 12600 248'6 0'0 248'6 ... ... 0.029635
-0.06634 ... ... 0'1 0'0 0'1 12700 258'6 0'0 258'6 ... ... 0.030786
-0.066729 ... ... 0'1 0'0 0'1 12800 268'6 0'0 268'6 ... ... 0.031936
-0.0671 ... ... 0'1 0'0 0'1 12900 278'6 0'0 278'6 ... ... 0.033087
-0.06746 ... ... 0'1 0'0 0'1 13000 288'6 0'0 288'6 ... ... 0.034238
-0.067811 ... ... 0'1 0'0 0'1 13100 298'6 0'0 298'6 ... ... 0.035389
-0.068152 ... ... 0'1 0'0 0'1 13200 308'6 0'0 308'6 ... ... 0.03654
-0.068476 ... ... 0'1 0'0 0'1 13300 318'6 0'0 318'6 ... ... 0.037691
-0.068795 ... ... 0'1 0'0 0'1 13400 328'6 0'0 328'6 ... ... 0.038842
-0.069106 ... ... 0'1 0'0 0'1 13500 338'6 0'0 338'6 ... ... 0.039992
-0.06941 ... ... 0'1 0'0 0'1 13600 348'6 0'0 348'6 ... ... 0.041143

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.