DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 518'6
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.426443 ... ... 105'7 0'0 105'7 4150 0'1 0'0 0'1 ... ... -0.046207
-0.420471 ... ... 100'7 0'0 100'7 4200 0'1 0'0 0'1 ... ... -0.0458
-0.41426 ... ... 95'7 0'0 95'7 4250 0'1 0'0 0'1 ... ... -0.045372
-0.407791 ... ... 90'7 0'0 90'7 4300 0'1 0'0 0'1 ... ... -0.044918
-0.401026 ... ... 85'7 0'0 85'7 4350 0'1 0'0 0'1 ... ... -0.044446
-0.393944 ... ... 80'7 0'0 80'7 4400 0'1 0'0 0'1 ... ... -0.04394
-0.386503 ... ... 75'7 0'0 75'7 4450 0'1 0'0 0'1 ... ... -0.043402
-0.378656 ... ... 70'7 0'0 70'7 4500 0'1 0'0 0'1 ... ... -0.042834
-0.370354 ... ... 65'7 0'0 65'7 4550 0'1 0'0 0'1 ... ... -0.042219
-0.361526 ... ... 60'7 0'0 60'7 4600 0'1 0'0 0'1 ... ... -0.041561
-0.352094 ... ... 55'7 0'0 55'7 4650 0'1 0'0 0'1 ... ... -0.040845
-0.341948 ... ... 50'7 0'0 50'7 4700 0'1 0'0 0'1 ... ... -0.040064
-0.330966 ... ... 45'7 0'0 45'7 4750 0'1 0'0 0'1 ... ... -0.039203
-0.318966 ... ... 40'7 0'0 40'7 4800 0'1 0'0 0'1 ... ... -0.038247
-0.29316 ... ... 35'6 0'0 35'6 4850 0'1 0'0 0'1 ... ... -0.037165
-0.29086 ... ... 30'7 0'0 30'7 4900 0'2 0'0 0'2 ... ... -0.061455
0 ... ... ... ... ... 4940 ... ... ... ... ... 0
-0.295551 ... ... 26'1 0'0 26'1 4950 0'4 0'1 0'3 ... ... -0.098379
0 ... ... ... ... ... 4960 ... ... ... ... ... 0
0 ... ... ... ... ... 4980 ... ... ... ... ... 0
-0.302818 ... ... 21'4 0'0 21'4 5000 0'6 0'0 0'6 ... ... -0.123384
0 ... ... ... ... ... 5020 ... ... ... ... ... 0
-0.30592 ... ... 17'7 0'0 17'7 5040 1'1 0'0 1'1 ... ... -0.152466
-0.307304 ... ... 17'0 0'0 17'0 5050 1'0 -0'2 1'2 1'0 1'0 -0.137534
-0.315733 ... ... 16'2 0'0 16'2 5060 1'3 -0'1 1'4 ... ... -0.167187
-0.321457 ... ... 14'5 0'0 14'5 5080 1'6 -0'1 1'7 ... ... -0.186604
-0.329695 ... ... 13'1 0'0 13'1 5100 2'5 0'2 2'3 2'5 2'4 -0.230653
-0.338926 ... ... 11'6 0'0 11'6 5120 2'6 -0'2 3'0 ... ... -0.220196
-0.341932 ... ... 10'3 0'0 10'3 5140 3'2 -0'3 3'5 ... ... -0.225069
-0.34399 ... ... 9'6 0'0 9'6 5150 4'0 0'0 4'0 ... ... -0.248863
-0.344301 ... ... 9'1 0'0 9'1 5160 4'3 0'0 4'3 ... ... -0.251229
-0.34524 ... ... 8'0 0'0 8'0 5180 5'1 -0'1 5'2 ... ... -0.248717
-0.332956 ... ... 7'0 -0'2 6'6 5200 6'2 0'0 6'2 ... ... -0.253064
-0.370699 ... ... 6'0 0'6 6'6 5220 5'5 -1'5 7'2 ... ... -0.161561
-0.306836 ... ... 5'1 -0'3 4'6 5240 6'2 -2'1 8'3 ... ... -0.101289
-0.320181 ... ... 4'6 0'0 4'6 5250 8'6 -0'2 9'0 ... ... -0.20104
-0.286893 ... ... 4'3 -0'4 3'7 5260 6'5 -3'0 9'5 ... ... 0.000722
-0.307714 ... ... 3'6 0'1 3'7 5280 11'0 0'0 11'0 ... ... -0.177633
-0.273456 ... ... 3'1 -0'1 3'0 5300 12'2 -0'1 12'3 ... ... -0.129195
-0.254282 ... ... 2'5 -0'1 2'4 5320 13'7 0'0 13'7 ... ... -0.098251
-0.238132 ... ... 2'2 -0'1 2'1 5340 12'3 -3'1 15'4 ... ... 0.001519
-0.233177 ... ... 2'1 -0'1 2'0 5350 15'4 -0'7 16'3 ... ... 0.001619
-0.227401 ... ... 2'0 -0'1 1'7 5360 17'1 0'0 17'1 ... ... 0.001718
-0.224537 ... ... 1'6 0'0 1'6 5380 19'0 0'0 19'0 ... ... 0.001918
-0.208195 ... ... 1'5 -0'1 1'4 5400 20'6 0'0 20'6 ... ... 0.002117
-0.175017 ... ... 1'3 -0'2 1'1 5420 22'5 0'0 22'5 ... ... 0.002316
-0.206498 ... ... 1'1 0'2 1'3 5440 24'3 0'0 24'3 ... ... 0.002515
-0.18138 ... ... 1'0 0'1 1'1 5450 25'2 0'0 25'2 ... ... 0.002615
-0.197551 ... ... 1'0 0'2 1'2 5460 26'2 0'0 26'2 ... ... 0.002715
-0.156368 ... ... 0'7 0'0 0'7 5480 28'1 0'0 28'1 ... ... 0.002914
-0.12466 0'5 0'5 0'7 -0'2 0'5 5500 30'0 0'0 30'0 ... ... 0.003113
-0.144847 ... ... 0'6 0'0 0'6 5520 32'0 0'0 32'0 ... ... 0.003312
-0.128675 ... ... 0'5 0'0 0'5 5540 33'7 0'0 33'7 ... ... 0.003511
-0.1098 0'4 0'4 0'5 -0'1 0'4 5550 34'7 0'0 34'7 ... ... 0.003611
-0.130536 ... ... 0'5 0'0 0'5 5560 35'7 0'0 35'7 ... ... 0.003711
-0.11201 ... ... 0'4 0'0 0'4 5580 37'6 0'0 37'6 ... ... 0.00391
-0.091209 0'3 0'3 0'3 0'0 0'3 5600 39'5 0'0 39'5 ... ... 0.004109
-0.092238 ... ... 0'3 0'0 0'3 5620 41'5 0'0 41'5 ... ... 0.004308
-0.093225 ... ... 0'3 0'0 0'3 5640 43'5 0'0 43'5 ... ... 0.004508
-0.093704 ... ... 0'3 0'0 0'3 5650 44'5 0'0 44'5 ... ... 0.004607
-0.094173 ... ... 0'3 0'0 0'3 5660 45'5 0'0 45'5 ... ... 0.004707
-0.119565 ... ... 0'3 0'1 0'4 5700 49'4 0'0 49'4 ... ... 0.005105
-0.098031 0'3 0'3 0'2 0'1 0'3 5750 54'4 0'0 54'4 ... ... 0.005603
-0.099935 ... ... 0'2 0'1 0'3 5800 59'3 0'0 59'3 ... ... 0.006102
-0.074022 ... ... 0'1 0'1 0'2 5850 64'3 0'0 64'3 ... ... 0.0066
-0.043128 0'1 0'1 0'1 0'0 0'1 5900 69'3 0'0 69'3 ... ... 0.007098
-0.043679 ... ... 0'1 0'0 0'1 5950 74'3 0'0 74'3 ... ... 0.007596
-0.044202 ... ... 0'1 0'0 0'1 6000 79'3 0'0 79'3 ... ... 0.008094
-0.044691 ... ... 0'1 0'0 0'1 6050 84'3 0'0 84'3 ... ... 0.008592
-0.045155 ... ... 0'1 0'0 0'1 6100 89'3 0'0 89'3 ... ... 0.00909
-0.045599 ... ... 0'1 0'0 0'1 6150 94'3 0'0 94'3 ... ... 0.009588
-0.046016 ... ... 0'1 0'0 0'1 6200 99'3 0'0 99'3 ... ... 0.010086
-0.046413 ... ... 0'1 0'0 0'1 6250 104'3 0'0 104'3 ... ... 0.010584
-0.046799 ... ... 0'1 0'0 0'1 6300 109'3 0'0 109'3 ... ... 0.011082
-0.047167 ... ... 0'1 0'0 0'1 6350 114'2 0'0 114'2 ... ... 0.01158
-0.047515 ... ... 0'1 0'0 0'1 6400 119'2 0'0 119'2 ... ... 0.012079
-0.047852 ... ... 0'1 0'0 0'1 6450 124'2 0'0 124'2 ... ... 0.012577
-0.048178 ... ... 0'1 0'0 0'1 6500 129'2 0'0 129'2 ... ... 0.013075
-0.048493 ... ... 0'1 0'0 0'1 6550 134'2 0'0 134'2 ... ... 0.013573
-0.048794 ... ... 0'1 0'0 0'1 6600 139'2 0'0 139'2 ... ... 0.014071
-0.049086 ... ... 0'1 0'0 0'1 6650 144'2 0'0 144'2 ... ... 0.014569
-0.04937 ... ... 0'1 0'0 0'1 6700 149'2 0'0 149'2 ... ... 0.015067
-0.049644 ... ... 0'1 0'0 0'1 6750 154'2 0'0 154'2 ... ... 0.015565
-0.049907 ... ... 0'1 0'0 0'1 6800 159'2 0'0 159'2 ... ... 0.016063

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.