DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1041'6
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.164321 ... ... 551'6 -10'0 541'6 5000 0'1 0'0 0'1 ... ... -0.034832
-0.15847 ... ... 531'6 -10'0 521'6 5200 0'1 0'0 0'1 ... ... -0.03466
-0.152581 ... ... 511'6 -10'0 501'6 5400 0'1 0'0 0'1 ... ... -0.034474
-0.146661 ... ... 491'6 -10'0 481'6 5600 0'1 0'0 0'1 ... ... -0.034282
-0.140716 ... ... 471'6 -10'0 461'6 5800 0'1 0'0 0'1 ... ... -0.034083
-0.134746 ... ... 451'6 -10'0 441'6 6000 0'1 0'0 0'1 ... ... -0.033867
-0.128755 ... ... 431'6 -10'0 421'6 6200 0'1 0'0 0'1 ... ... -0.033643
-0.122744 ... ... 411'6 -10'0 401'6 6400 0'1 0'0 0'1 ... ... -0.033409
-0.116715 ... ... 391'6 -10'0 381'6 6600 0'1 0'0 0'1 ... ... -0.033155
-0.110668 ... ... 371'6 -10'0 361'6 6800 0'1 0'0 0'1 ... ... -0.03289
-0.104609 ... ... 351'6 -10'0 341'6 7000 0'1 0'0 0'1 ... ... -0.03261
-0.098538 ... ... 331'6 -10'0 321'6 7200 0'1 0'0 0'1 ... ... -0.032312
-0.092456 ... ... 311'6 -10'0 301'6 7400 0'1 0'0 0'1 ... ... -0.031997
-0.089412 ... ... 301'6 -10'0 291'6 7500 0'1 0'0 0'1 ... ... -0.031827
-0.086365 ... ... 291'6 -10'0 281'6 7600 0'1 0'0 0'1 ... ... -0.031653
-0.083316 ... ... 281'6 -10'0 271'6 7700 0'1 0'0 0'1 ... ... -0.031474
-0.080264 ... ... 271'6 -10'0 261'6 7800 0'1 0'0 0'1 ... ... -0.031292
-0.077212 ... ... 261'6 -10'0 251'6 7900 0'1 0'0 0'1 ... ... -0.031097
-0.074157 ... ... 251'6 -10'0 241'6 8000 0'1 0'0 0'1 ... ... -0.030896
-0.0711 ... ... 241'6 -10'0 231'6 8100 0'1 0'0 0'1 ... ... -0.030688
-0.068043 ... ... 231'6 -10'0 221'6 8200 0'1 0'0 0'1 ... ... -0.030468
-0.064983 ... ... 221'6 -10'0 211'6 8300 0'1 0'0 0'1 ... ... -0.030239
-0.061921 ... ... 211'6 -10'0 201'6 8400 0'1 0'0 0'1 ... ... -0.030002
-0.058858 ... ... 201'6 -10'0 191'6 8500 0'1 0'0 0'1 ... ... -0.029753
-0.055795 ... ... 191'6 -10'0 181'6 8600 0'1 0'0 0'1 ... ... -0.029484
-0.05273 ... ... 181'6 -10'0 171'6 8700 0'1 0'0 0'1 ... ... -0.029208
-0.049665 ... ... 171'6 -10'0 161'6 8800 0'1 0'0 0'1 ... ... -0.028916
-0.046598 ... ... 161'6 -10'0 151'6 8900 0'1 0'0 0'1 ... ... -0.028599
-0.043531 ... ... 151'6 -10'0 141'6 9000 0'1 0'0 0'1 ... ... -0.02827
-0.040463 ... ... 141'6 -10'0 131'6 9100 0'2 0'1 0'1 ... ... -0.049168
-0.055694 ... ... 131'6 -9'7 121'7 9200 0'2 0'0 0'2 0'2 0'2 -0.04843
-0.05256 ... ... 121'7 -10'0 111'7 9300 0'2 0'0 0'2 0'2 0'2 -0.047629
-0.066027 ... ... 111'7 -9'7 102'0 9400 0'3 0'1 0'2 ... ... -0.06457
-0.062667 ... ... 102'0 -10'0 92'0 9500 0'3 0'0 0'3 ... ... -0.063176
-0.074249 83'0 83'0 92'1 -10'0 82'1 9600 0'4 0'0 0'4 0'4 0'4 -0.077123
-0.084175 ... ... 82'2 -10'0 72'2 9700 0'5 0'0 0'5 0'6 0'5 -0.088847
-0.104344 ... ... 72'3 -9'7 62'4 9800 0'7 0'1 0'6 1'0 1'0 -0.110408
-0.140081 ... ... 62'6 -9'6 53'0 9900 1'3 0'2 1'1 1'5 1'3 -0.1469
-0.189202 ... ... 53'3 -9'4 43'7 10000 2'2 0'5 1'5 2'4 1'7 -0.196049
-0.249889 ... ... 44'2 -8'7 35'3 10100 3'5 1'0 2'5 4'0 3'0 -0.250286
-0.303025 26'7 26'7 35'6 -8'2 27'4 10200 5'6 1'5 4'1 6'1 4'3 -0.303817
-0.345651 23'3 23'3 28'0 -7'3 20'5 10300 8'7 2'5 6'2 9'2 6'5 -0.346263
-0.365783 18'4 14'4 21'2 -6'3 14'7 10400 13'1 3'5 9'4 13'6 10'1 -0.365885
-0.360154 14'3 10'0 15'5 -5'2 10'3 10500 18'5 4'6 13'7 19'1 15'0 -0.359697
-0.329849 10'0 6'6 11'1 -4'1 7'0 10600 25'2 5'7 19'3 26'0 23'6 -0.329053
-0.284612 7'3 4'5 7'6 -3'1 4'5 10700 32'7 6'7 26'0 33'7 33'7 -0.283933
-0.239741 5'0 3'1 5'3 -2'2 3'1 10800 41'2 7'5 33'5 ... ... -0.233156
-0.19659 3'4 2'2 3'6 -1'5 2'1 10900 50'3 8'4 41'7 ... ... -0.1979
-0.17128 2'4 1'5 2'5 -1'0 1'5 11000 59'6 8'7 50'7 ... ... -0.164814
-0.147617 ... ... 2'0 -0'6 1'2 11100 69'3 9'2 60'1 68'0 66'0 -0.141959
-0.129497 1'4 1'0 1'4 -0'4 1'0 11200 79'1 9'4 69'5 ... ... -0.125073
-0.120591 1'1 0'7 1'2 -0'3 0'7 11300 89'0 9'5 79'3 ... ... -0.117636
-0.10996 0'6 0'6 1'0 -0'2 0'6 11400 98'7 9'6 89'1 ... ... -0.108817
-0.09765 0'6 0'6 0'7 -0'2 0'5 11500 108'5 9'5 99'0 ... ... -0.08386
-0.083622 ... ... 0'6 -0'2 0'4 11600 118'5 9'6 108'7 116'0 112'2 -0.087355
-0.067728 ... ... 0'5 -0'2 0'3 11700 128'4 9'6 118'6 ... ... -0.074754
-0.068759 ... ... 0'5 -0'2 0'3 11800 138'3 9'6 128'5 ... ... -0.060855
-0.050283 ... ... 0'4 -0'2 0'2 11900 148'3 9'7 138'4 ... ... -0.063971
-0.050903 ... ... 0'3 -0'1 0'2 12000 158'3 9'7 148'4 ... ... -0.067081
-0.051488 ... ... 0'3 -0'1 0'2 12100 168'3 10'0 158'3 ... ... -0.070186
-0.052032 ... ... 0'2 0'0 0'2 12200 178'2 9'7 168'3 ... ... -0.054736
-0.029665 0'2 0'2 0'2 -0'1 0'1 12300 188'2 10'0 178'2 ... ... -0.057803
-0.029924 ... ... 0'1 0'0 0'1 12400 198'2 10'0 188'2 ... ... -0.060869
-0.030162 ... ... 0'1 0'0 0'1 12500 208'2 10'0 198'2 ... ... -0.063935
-0.030395 ... ... 0'1 0'0 0'1 12600 218'2 10'0 208'2 ... ... -0.067001
-0.030622 ... ... 0'1 0'0 0'1 12700 228'2 10'0 218'2 ... ... -0.070066
-0.030835 ... ... 0'1 0'0 0'1 12800 238'2 10'0 228'2 ... ... -0.07313
-0.031037 ... ... 0'1 0'0 0'1 12900 248'2 10'0 238'2 ... ... -0.076194
-0.031232 ... ... 0'1 0'0 0'1 13000 258'2 10'0 248'2 ... ... -0.079257
-0.031426 ... ... 0'1 0'0 0'1 13100 268'2 10'0 258'2 ... ... -0.08232
-0.03161 ... ... 0'1 0'0 0'1 13200 278'2 10'0 268'2 ... ... -0.085382
-0.031785 ... ... 0'1 0'0 0'1 13300 288'2 10'0 278'2 ... ... -0.088442
-0.031955 ... ... 0'1 0'0 0'1 13400 298'2 10'0 288'2 ... ... -0.091502
-0.03212 ... ... 0'1 0'0 0'1 13500 308'2 10'0 298'2 ... ... -0.094562
-0.032281 ... ... 0'1 0'0 0'1 13600 318'2 10'0 308'2 ... ... -0.09762
-0.032587 ... ... 0'1 0'0 0'1 13800 338'2 10'0 328'2 ... ... -0.103735
-0.032877 ... ... 0'1 0'0 0'1 14000 358'2 10'0 348'2 ... ... -0.109846
-0.033153 ... ... 0'1 0'0 0'1 14200 378'2 10'0 368'2 ... ... -0.115954
-0.033406 ... ... 0'1 0'0 0'1 14400 398'2 10'0 388'2 ... ... -0.122059
-0.033656 ... ... 0'1 0'0 0'1 14600 418'2 10'0 408'2 ... ... -0.128161
-0.033896 ... ... 0'1 0'0 0'1 14800 438'2 10'0 428'2 ... ... -0.134259
-0.034119 ... ... 0'1 0'0 0'1 15000 458'2 10'0 448'2 ... ... -0.140354
-0.034332 ... ... 0'1 0'0 0'1 15200 478'2 10'0 468'2 ... ... -0.146445
-0.034538 ... ... 0'1 0'0 0'1 15400 498'2 10'0 488'2 ... ... -0.152533
-0.034743 ... ... 0'1 0'0 0'1 15600 518'2 10'0 508'2 ... ... -0.158617
-0.034932 ... ... 0'1 0'0 0'1 15800 538'2 10'0 528'2 ... ... -0.164697
-0.035116 ... ... 0'1 0'0 0'1 16000 558'2 10'0 548'2 ... ... -0.170774
-0.035295 ... ... 0'1 0'0 0'1 16200 578'2 10'0 568'2 ... ... -0.176848
-0.035468 ... ... 0'1 0'0 0'1 16400 598'2 10'0 588'2 ... ... -0.182918
-0.035633 ... ... 0'1 0'0 0'1 16600 618'2 10'0 608'2 ... ... -0.188983
-0.03579 ... ... 0'1 0'0 0'1 16800 638'2 10'0 628'2 ... ... -0.195043
-0.035947 ... ... 0'1 0'0 0'1 17000 658'2 10'0 648'2 ... ... -0.201099
-0.036101 ... ... 0'1 0'0 0'1 17200 678'2 10'0 668'2 ... ... -0.207151
-0.036251 ... ... 0'1 0'0 0'1 17400 698'2 10'0 688'2 ... ... -0.213199
-0.036394 ... ... 0'1 0'0 0'1 17600 718'2 10'0 708'2 ... ... -0.219243
-0.036531 ... ... 0'1 0'0 0'1 17800 738'2 10'0 728'2 ... ... -0.225282
-0.036664 ... ... 0'1 0'0 0'1 18000 758'2 10'0 748'2 ... ... -0.231318
-0.036795 ... ... 0'1 0'0 0'1 18200 778'2 10'0 768'2 ... ... -0.237349
-0.036923 ... ... 0'1 0'0 0'1 18400 798'2 10'0 788'2 ... ... -0.243376
-0.037049 ... ... 0'1 0'0 0'1 18600 818'2 10'0 808'2 ... ... -0.249399
-0.03729 ... ... 0'1 0'0 0'1 19000 858'2 10'0 848'2 ... ... -0.261432

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.