DairyVisor Data

Markets - Grains

Underlying Price: 613'0
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-1.044909 ... ... 352'4 0'0 352'4 2700 0'1 0'0 0'1 ... ... -0.034237
-1.037944 ... ... 342'4 0'0 342'4 2800 0'1 0'0 0'1 ... ... -0.034102
-1.030544 ... ... 332'4 0'0 332'4 2900 0'1 0'0 0'1 ... ... -0.033958
-1.022718 ... ... 322'4 0'0 322'4 3000 0'1 0'0 0'1 ... ... -0.033808
-1.014472 ... ... 312'4 0'0 312'4 3100 0'1 0'0 0'1 ... ... -0.033654
-1.005808 ... ... 302'4 0'0 302'4 3200 0'1 0'0 0'1 ... ... -0.033491
-0.996726 ... ... 292'4 0'0 292'4 3300 0'1 0'0 0'1 ... ... -0.03332
-0.987221 ... ... 282'4 0'0 282'4 3400 0'1 0'0 0'1 ... ... -0.033143
-0.977289 ... ... 272'4 0'0 272'4 3500 0'1 0'0 0'1 ... ... -0.03296
-0.966916 ... ... 262'4 0'0 262'4 3600 0'1 0'0 0'1 ... ... -0.032764
-0.956092 ... ... 252'4 0'0 252'4 3700 0'1 0'0 0'1 ... ... -0.032562
-0.944798 ... ... 242'4 0'0 242'4 3800 0'1 0'0 0'1 ... ... -0.032352
-0.933014 ... ... 232'4 0'0 232'4 3900 0'1 0'0 0'1 ... ... -0.032127
-0.920718 ... ... 222'4 0'0 222'4 4000 0'1 0'0 0'1 ... ... -0.031893
-0.914366 ... ... 217'4 0'0 217'4 4050 0'1 0'0 0'1 ... ... -0.031773
-0.907876 ... ... 212'4 0'0 212'4 4100 0'1 0'0 0'1 ... ... -0.031651
-0.901241 ... ... 207'4 0'0 207'4 4150 0'1 0'0 0'1 ... ... -0.031523
-0.894456 ... ... 202'4 0'0 202'4 4200 0'1 0'0 0'1 ... ... -0.031392
-0.887515 ... ... 197'4 0'0 197'4 4250 0'1 0'0 0'1 ... ... -0.031258
-0.880413 ... ... 192'4 0'0 192'4 4300 0'1 0'0 0'1 ... ... -0.031121
-0.873146 ... ... 187'4 0'0 187'4 4350 0'1 0'0 0'1 ... ... -0.03098
-0.865705 ... ... 182'4 0'0 182'4 4400 0'1 0'0 0'1 ... ... -0.030833
-0.858081 ... ... 177'4 0'0 177'4 4450 0'1 0'0 0'1 ... ... -0.030682
-0.850269 ... ... 172'4 0'0 172'4 4500 0'1 0'0 0'1 ... ... -0.030526
-0.84226 ... ... 167'4 0'0 167'4 4550 0'1 0'0 0'1 ... ... -0.030369
-0.834042 ... ... 162'4 0'0 162'4 4600 0'1 0'0 0'1 ... ... -0.030206
-0.825603 ... ... 157'4 0'0 157'4 4650 0'1 0'0 0'1 ... ... -0.030035
-0.816937 ... ... 152'4 0'0 152'4 4700 0'1 0'0 0'1 ... ... -0.029859
-0.808027 ... ... 147'4 0'0 147'4 4750 0'1 0'0 0'1 ... ... -0.029677
-0.79886 ... ... 142'4 0'0 142'4 4800 0'1 0'0 0'1 ... ... -0.029489
-0.789424 ... ... 137'4 0'0 137'4 4850 0'2 0'0 0'2 ... ... -0.051573
-0.786649 ... ... 132'5 0'0 132'5 4900 0'2 0'0 0'2 ... ... -0.051181
-0.77652 ... ... 127'5 0'0 127'5 4950 0'2 0'0 0'2 0'2 0'2 -0.050775
-0.766065 ... ... 122'5 0'0 122'5 5000 0'2 0'0 0'2 ... ... -0.050351
-0.755253 ... ... 117'5 0'0 117'5 5050 0'2 -0'1 0'3 0'3 0'2 -0.049908
-0.750594 ... ... 112'6 0'0 112'6 5100 0'3 0'0 0'3 ... ... -0.068286
-0.745286 ... ... 107'7 0'0 107'7 5150 0'4 0'0 0'4 ... ... -0.084693
-0.733022 ... ... 102'7 0'0 102'7 5200 0'5 0'0 0'5 ... ... -0.099537
-0.726427 ... ... 98'0 0'0 98'0 5250 0'6 0'0 0'6 ... ... -0.113038
-0.725029 ... ... 93'2 0'0 93'2 5300 0'7 0'0 0'7 ... ... -0.125331
-0.716655 ... ... 88'3 0'0 88'3 5350 1'2 0'2 1'0 1'2 1'1 -0.161206
-0.713039 ... ... 83'5 0'0 83'5 5400 1'2 0'0 1'2 ... ... -0.158474
-0.708109 ... ... 78'7 0'0 78'7 5450 1'4 0'0 1'4 ... ... -0.177835
-0.707099 ... ... 74'2 0'0 74'2 5500 1'7 0'0 1'7 ... ... -0.204735
-0.704211 ... ... 69'5 0'0 69'5 5550 2'2 0'0 2'2 ... ... -0.227827
-0.704267 ... ... 65'1 0'0 65'1 5600 2'6 0'0 2'6 ... ... -0.255624
-0.441209 54'3 54'3 60'6 -6'3 54'3 5650 3'3 0'0 3'3 ... ... -0.286086
-0.710263 ... ... 56'4 0'0 56'4 5700 5'2 1'1 4'1 5'2 5'2 -0.374208
-0.714672 ... ... 52'3 0'0 52'3 5750 6'4 1'4 5'0 6'4 6'4 -0.415934
-0.723143 ... ... 48'4 0'0 48'4 5800 7'6 1'5 6'1 7'6 7'6 -0.448241
-0.730413 ... ... 44'6 0'0 44'6 5850 9'6 2'4 7'2 9'6 9'6 -0.4988
-0.735809 ... ... 41'1 0'0 41'1 5900 8'5 0'0 8'5 ... ... -0.431527
-0.742365 ... ... 37'6 0'0 37'6 5950 10'2 0'0 10'2 ... ... -0.454456
-0.745599 ... ... 34'4 0'0 34'4 6000 12'0 0'0 12'0 ... ... -0.470145
-0.748541 ... ... 31'4 0'0 31'4 6050 14'0 0'0 14'0 ... ... -0.481655
-0.588313 23'3 22'7 28'5 -5'6 22'7 6100 16'2 0'0 16'2 ... ... -0.488144
-0.744749 ... ... 26'0 0'0 26'0 6150 18'4 0'0 18'4 ... ... -0.482292
-0.61194 19'0 19'0 23'5 -4'5 19'0 6200 21'1 0'0 21'1 ... ... -0.474253
-0.611209 17'5 17'1 21'2 -4'1 17'1 6250 23'5 -0'1 23'6 23'5 23'5 -0.449592
-0.593852 15'0 15'0 19'2 -4'2 15'0 6300 26'6 0'0 26'6 ... ... -0.430429
-0.606035 14'1 14'1 17'2 -3'1 14'1 6350 29'6 0'0 29'6 ... ... -0.394046
-0.566517 11'7 11'7 15'4 -3'5 11'7 6400 33'0 0'0 33'0 ... ... -0.352169
-0.55148 10'5 10'5 13'7 -3'2 10'5 6450 36'3 0'0 36'3 ... ... -0.300122
-0.529306 10'5 9'0 12'4 -3'1 9'3 6500 39'7 0'0 39'7 ... ... -0.236428
-0.619248 ... ... 11'1 0'0 11'1 6550 43'4 0'0 43'4 ... ... -0.157519
-0.591496 ... ... 9'7 0'0 9'7 6600 47'2 0'0 47'2 ... ... -0.05033
-0.562663 ... ... 8'6 0'0 8'6 6650 51'2 0'0 51'2 ... ... 0.00751
-0.441814 7'1 5'7 7'7 -2'0 5'7 6700 55'2 0'0 55'2 ... ... 0.008232
-0.511327 ... ... 7'0 0'0 7'0 6750 59'3 0'0 59'3 ... ... 0.008954
-0.478272 ... ... 6'1 0'0 6'1 6800 63'4 0'0 63'4 ... ... 0.009676
-0.348097 4'6 3'6 5'4 -1'6 3'6 6850 67'7 0'0 67'7 ... ... 0.010398
-0.346742 3'5 3'5 4'7 -1'2 3'5 6900 72'2 0'0 72'2 ... ... 0.01112
-0.403103 ... ... 4'3 0'0 4'3 6950 76'5 0'0 76'5 ... ... 0.011842
-0.285453 2'5 2'5 3'7 -1'2 2'5 7000 81'1 0'0 81'1 ... ... 0.012564
-0.356228 ... ... 3'4 0'0 3'4 7050 85'6 0'0 85'6 ... ... 0.013286
-0.333535 ... ... 3'1 0'0 3'1 7100 90'3 0'0 90'3 ... ... 0.014009
-0.308503 ... ... 2'6 0'0 2'6 7150 95'0 0'0 95'0 ... ... 0.014731
-0.291672 ... ... 2'4 0'0 2'4 7200 99'6 0'0 99'6 ... ... 0.015453
-0.202444 1'4 1'4 2'2 -0'6 1'4 7250 104'4 0'0 104'4 ... ... 0.016175
-0.191714 1'3 1'3 2'0 -0'5 1'3 7300 109'2 0'0 109'2 ... ... 0.016897
-0.180228 1'2 1'2 1'7 -0'5 1'2 7350 114'1 0'0 114'1 ... ... 0.017619
-0.167962 1'1 1'1 1'5 -0'4 1'1 7400 118'7 0'0 118'7 ... ... 0.018341
-0.15488 1'0 1'0 1'4 -0'4 1'0 7450 123'6 0'0 123'6 ... ... 0.019063
-0.156211 1'0 1'0 1'3 -0'3 1'0 7500 128'5 0'0 128'5 ... ... 0.019785
-0.142069 0'7 0'7 1'2 -0'3 0'7 7550 133'4 0'0 133'4 ... ... 0.020507
-0.143172 0'7 0'7 1'1 -0'2 0'7 7600 138'3 0'0 138'3 ... ... 0.021229
-0.175136 ... ... 1'1 0'0 1'1 7650 143'2 0'0 143'2 ... ... 0.021951
-0.161119 ... ... 1'0 0'0 1'0 7700 148'2 0'0 148'2 ... ... 0.022674
-0.146281 ... ... 0'7 0'0 0'7 7750 153'1 0'0 153'1 ... ... 0.023396
-0.094762 0'5 0'4 0'7 -0'3 0'4 7800 158'1 0'0 158'1 ... ... 0.024118
-0.132169 ... ... 0'6 0'0 0'6 7900 168'0 0'0 168'0 ... ... 0.025562
-0.076946 0'3 0'3 0'5 -0'2 0'3 8000 177'7 0'0 177'7 ... ... 0.027006
-0.097941 ... ... 0'4 0'0 0'4 8100 187'6 0'0 187'6 ... ... 0.02845
-0.0989 ... ... 0'4 0'0 0'4 8200 197'6 0'0 197'6 ... ... 0.029894
-0.079141 ... ... 0'3 0'0 0'3 8300 207'5 0'0 207'5 ... ... 0.031339
-0.079811 ... ... 0'3 0'0 0'3 8400 217'5 0'0 217'5 ... ... 0.032783
-0.080448 ... ... 0'3 0'0 0'3 8500 227'5 0'0 227'5 ... ... 0.034227
-0.058172 ... ... 0'2 0'0 0'2 8600 237'4 0'0 237'4 ... ... 0.035671
-0.058572 ... ... 0'2 0'0 0'2 8700 247'4 0'0 247'4 ... ... 0.037115
-0.058958 ... ... 0'2 0'0 0'2 8800 257'4 0'0 257'4 ... ... 0.03856
-0.033302 ... ... 0'1 0'0 0'1 8900 267'4 0'0 267'4 ... ... 0.040004
-0.033488 ... ... 0'1 0'0 0'1 9000 277'4 0'0 277'4 ... ... 0.041448
-0.033669 ... ... 0'1 0'0 0'1 9100 287'4 0'0 287'4 ... ... 0.042892
-0.033841 ... ... 0'1 0'0 0'1 9200 297'4 0'0 297'4 ... ... 0.044336
-0.034009 ... ... 0'1 0'0 0'1 9300 307'4 0'0 307'4 ... ... 0.04578

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.