DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1052'6
Expiration Date: 05/23/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.034047 ... ... 300'2 0'0 300'2 7500 0'1 0'0 0'1 ... ... -0.027647
0.032923 ... ... 290'2 0'0 290'2 7600 0'1 0'0 0'1 ... ... -0.0275
0.031798 ... ... 280'2 0'0 280'2 7700 0'1 0'0 0'1 ... ... -0.02735
0.030674 ... ... 270'2 0'0 270'2 7800 0'1 0'0 0'1 ... ... -0.027196
0.029549 ... ... 260'2 0'0 260'2 7900 0'1 0'0 0'1 ... ... -0.027039
0.028424 ... ... 250'2 0'0 250'2 8000 0'1 0'0 0'1 ... ... -0.026872
0.0273 ... ... 240'2 0'0 240'2 8100 0'1 0'0 0'1 ... ... -0.026698
0.026175 ... ... 230'2 0'0 230'2 8200 0'1 0'0 0'1 ... ... -0.026519
0.025051 ... ... 220'2 0'0 220'2 8300 0'1 0'0 0'1 ... ... -0.026331
0.023926 ... ... 210'2 0'0 210'2 8400 0'1 0'0 0'1 ... ... -0.026133
0.022801 ... ... 200'2 0'0 200'2 8500 0'1 0'0 0'1 ... ... -0.025929
0.021677 ... ... 190'2 0'0 190'2 8600 0'1 0'0 0'1 ... ... -0.025716
0.020552 ... ... 180'2 0'0 180'2 8700 0'1 0'0 0'1 ... ... -0.025485
0.019428 ... ... 170'2 0'0 170'2 8800 0'1 0'0 0'1 ... ... -0.025247
0.018303 ... ... 160'2 0'0 160'2 8900 0'1 0'0 0'1 ... ... -0.024997
0.017178 ... ... 150'2 0'0 150'2 9000 0'1 0'0 0'1 ... ... -0.024725
0.016054 ... ... 140'2 0'0 140'2 9100 0'1 0'0 0'1 ... ... -0.024441
0.014929 ... ... 130'2 0'0 130'2 9200 0'2 0'0 0'2 ... ... -0.04252
0.013805 ... ... 120'3 0'0 120'3 9300 0'2 0'0 0'2 ... ... -0.041887
0.01268 ... ... 110'4 0'0 110'4 9400 0'3 0'0 0'3 ... ... -0.056961
0.011555 ... ... 100'4 0'0 100'4 9500 0'4 0'0 0'4 ... ... -0.070052
0.010431 ... ... 90'5 0'0 90'5 9600 0'4 0'0 0'4 ... ... -0.068497
0.009306 ... ... 80'6 0'0 80'6 9700 0'6 0'0 0'6 ... ... -0.091196
0.008181 ... ... 71'1 0'0 71'1 9800 1'0 0'0 1'0 ... ... -0.109792
0.007057 ... ... 61'5 0'0 61'5 9900 1'4 0'0 1'4 ... ... -0.142438
0.005932 ... ... 52'4 0'0 52'4 10000 2'2 0'0 2'2 ... ... -0.181415
-0.097971 ... ... 43'6 0'0 43'6 10100 3'5 0'0 3'5 ... ... -0.237336
-0.186124 ... ... 35'5 0'0 35'5 10200 5'3 0'0 5'3 ... ... -0.285338
-0.257309 ... ... 28'2 0'0 28'2 10300 8'0 0'0 8'0 ... ... -0.334083
-0.307797 ... ... 21'6 0'0 21'6 10400 11'4 0'0 11'4 ... ... -0.370845
-0.331604 ... ... 16'1 0'0 16'1 10500 14'5 -1'3 16'0 15'3 14'5 -0.360162
-0.335406 ... ... 11'6 0'0 11'6 10600 21'3 0'0 21'3 ... ... -0.390398
-0.321297 8'4 8'4 8'2 0'2 8'4 10700 28'0 0'0 28'0 ... ... -0.37986
-0.281691 ... ... 5'6 0'0 5'6 10800 35'3 0'0 35'3 ... ... -0.355925
-0.243136 ... ... 4'0 0'0 4'0 10900 43'5 0'0 43'5 ... ... -0.332991
-0.220948 3'1 3'1 2'6 0'3 3'1 11000 52'4 0'0 52'4 ... ... -0.315124
-0.170843 ... ... 2'0 0'0 2'0 11100 61'5 0'0 61'5 ... ... -0.29598
-0.145138 ... ... 1'4 0'0 1'4 11200 71'1 0'0 71'1 ... ... -0.286618
-0.12172 ... ... 1'1 0'0 1'1 11300 80'6 0'0 80'6 ... ... -0.279115
-0.103845 ... ... 0'7 0'0 0'7 11400 90'4 0'0 90'4 ... ... -0.275456
-0.082316 0'5 0'5 0'6 -0'1 0'5 11500 100'2 0'0 100'2 ... ... -0.269582
-0.084148 ... ... 0'5 0'0 0'5 11600 110'1 0'0 110'1 ... ... -0.269856
-0.072078 ... ... 0'4 0'0 0'4 11700 120'1 0'0 120'1 ... ... -0.277438
-0.058392 ... ... 0'3 0'0 0'3 11800 130'0 0'0 130'0 ... ... -0.276044
-0.059289 ... ... 0'3 0'0 0'3 11900 139'7 0'0 139'7 ... ... -0.273807
-0.06013 ... ... 0'3 0'0 0'3 12000 149'7 0'0 149'7 ... ... -0.27996
-0.043905 ... ... 0'2 0'0 0'2 12100 159'7 0'0 159'7 ... ... -0.285863
-0.044414 ... ... 0'2 0'0 0'2 12200 169'7 0'0 169'7 ... ... -0.291552
-0.044886 ... ... 0'2 0'0 0'2 12300 179'6 0'0 179'6 ... ... -0.287431
-0.045342 ... ... 0'2 0'0 0'2 12400 189'6 0'0 189'6 ... ... -0.292619
-0.045775 ... ... 0'2 0'0 0'2 12500 199'6 0'0 199'6 ... ... -0.29766
-0.04618 ... ... 0'2 0'0 0'2 12600 209'6 0'0 209'6 ... ... -0.302571
-0.046571 ... ... 0'2 0'0 0'2 12700 219'6 0'0 219'6 ... ... -0.307363
-0.046951 ... ... 0'2 0'0 0'2 12800 229'6 0'0 229'6 ... ... -0.312045
-0.026611 ... ... 0'1 0'0 0'1 12900 239'6 0'0 239'6 ... ... -0.316629
-0.026785 ... ... 0'1 0'0 0'1 13000 249'6 0'0 249'6 ... ... -0.321122
-0.026954 ... ... 0'1 0'0 0'1 13100 259'6 0'0 259'6 ... ... -0.325532
-0.027122 ... ... 0'1 0'0 0'1 13200 269'6 0'0 269'6 ... ... -0.329866
-0.027283 ... ... 0'1 0'0 0'1 13300 279'6 0'0 279'6 ... ... -0.334128

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.