DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 0'
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 ... ... ... ... ... 2600 ... ... ... ... ... 0
-0.331451 ... ... 251'6 0'0 251'6 2700 0'1 0'0 0'1 ... ... -0.053469
-0.327025 ... ... 241'6 0'0 241'6 2800 0'1 0'0 0'1 ... ... -0.053143
-0.322488 ... ... 231'6 0'0 231'6 2900 0'1 0'0 0'1 ... ... -0.052804
-0.317835 ... ... 221'6 0'0 221'6 3000 0'1 0'0 0'1 ... ... -0.052449
-0.313061 ... ... 211'6 0'0 211'6 3100 0'1 0'0 0'1 ... ... -0.05207
-0.308163 ... ... 201'6 0'0 201'6 3200 0'1 0'0 0'1 ... ... -0.051673
-0.303127 ... ... 191'6 0'0 191'6 3300 0'1 0'0 0'1 ... ... -0.051253
-0.297948 ... ... 181'6 0'0 181'6 3400 0'1 0'0 0'1 ... ... -0.050806
-0.292612 ... ... 171'6 0'0 171'6 3500 0'1 0'0 0'1 ... ... -0.050338
-0.287104 ... ... 161'6 0'0 161'6 3600 0'1 0'0 0'1 ... ... -0.049836
-0.281405 ... ... 151'6 0'0 151'6 3700 0'1 0'0 0'1 ... ... -0.049305
-0.275492 ... ... 141'6 0'0 141'6 3800 0'1 0'0 0'1 ... ... -0.048731
-0.269338 ... ... 131'6 0'0 131'6 3900 0'1 0'0 0'1 ... ... -0.048122
-0.266159 ... ... 126'6 0'0 126'6 3950 0'1 0'0 0'1 ... ... -0.047799
-0.262906 ... ... 121'6 0'0 121'6 4000 0'1 0'0 0'1 ... ... -0.04746
-0.259573 ... ... 116'6 0'0 116'6 4050 0'1 0'0 0'1 ... ... -0.047109
-0.256151 ... ... 111'6 0'0 111'6 4100 0'1 0'0 0'1 ... ... -0.046744
-0.252635 ... ... 106'6 0'0 106'6 4150 0'1 0'0 0'1 ... ... -0.046361
-0.249016 ... ... 101'6 0'0 101'6 4200 0'1 0'0 0'1 ... ... -0.045961
-0.245284 ... ... 96'6 0'0 96'6 4250 0'1 0'0 0'1 ... ... -0.045544
-0.241426 ... ... 91'6 0'0 91'6 4300 0'1 0'0 0'1 ... ... -0.045097
-0.237429 ... ... 86'6 0'0 86'6 4350 0'1 0'0 0'1 ... ... -0.044634
-0.233277 ... ... 81'6 0'0 81'6 4400 0'1 0'0 0'1 ... ... -0.044143
-0.228952 ... ... 76'6 0'0 76'6 4450 0'1 0'0 0'1 ... ... -0.043617
-0.243921 ... ... 71'7 0'0 71'7 4500 0'1 0'0 0'1 ... ... -0.043065
-0.238775 ... ... 66'7 0'0 66'7 4550 0'1 0'0 0'1 ... ... -0.042466
-0.233346 ... ... 61'7 0'0 61'7 4600 0'1 0'0 0'1 ... ... -0.041828
-0.22758 ... ... 56'7 0'0 56'7 4650 0'1 0'0 0'1 0'1 0'1 -0.041135
-0.22143 ... ... 51'7 0'0 51'7 4700 0'2 0'0 0'2 ... ... -0.069911
-0.231385 ... ... 47'0 0'0 47'0 4750 0'3 0'0 0'3 ... ... -0.093452
-0.254138 ... ... 42'2 0'0 42'2 4800 0'4 0'0 0'4 0'4 0'4 -0.113043
-0.272029 ... ... 37'4 0'0 37'4 4850 0'6 0'0 0'6 ... ... -0.14767
-0.296993 ... ... 32'7 0'0 32'7 4900 1'0 -0'1 1'1 1'0 1'0 -0.174521
-0.324565 ... ... 28'3 0'0 28'3 4950 2'3 0'6 1'5 2'3 1'6 -0.303255
-0.368333 ... ... 24'2 0'0 24'2 5000 2'3 -0'1 2'4 3'6 2'2 -0.283285
-0.408326 ... ... 20'3 0'0 20'3 5050 4'2 0'5 3'5 4'2 4'2 -0.385823
-0.444787 16'7 16'7 16'7 0'0 16'7 5100 6'3 1'2 5'1 7'2 6'3 -0.458435
-0.476437 ... ... 13'7 0'0 13'7 5150 9'4 2'3 7'1 9'4 9'4 -0.541558
-0.486875 11'1 8'4 11'2 -0'1 11'1 5200 9'1 -0'3 9'4 11'4 9'1 -0.43023
-0.457734 8'3 7'2 8'7 -0'5 8'2 5250 12'1 0'0 12'1 ... ... -0.440017
-0.395254 5'6 5'3 7'0 -1'4 5'4 5300 15'2 0'0 15'2 ... ... -0.420745
-0.461519 5'6 5'6 5'3 0'3 5'6 5350 18'5 0'0 18'5 ... ... -0.380985
-0.402743 5'1 4'1 4'1 0'0 4'1 5400 22'3 0'0 22'3 ... ... -0.33295
-0.368631 3'2 2'2 3'1 0'1 3'2 5450 26'3 0'0 26'3 ... ... -0.275676
-0.292255 3'0 1'5 2'3 -0'2 2'1 5500 30'5 0'0 30'5 ... ... -0.216418
-0.21109 1'2 1'2 1'6 -0'4 1'2 5550 35'0 0'0 35'0 ... ... -0.148188
-0.234924 1'3 0'7 1'3 0'0 1'3 5600 39'5 0'0 39'5 ... ... -0.094577
-0.175007 0'7 0'7 1'1 -0'2 0'7 5650 44'2 0'0 44'2 ... ... -0.015586
-0.180004 ... ... 0'7 0'0 0'7 5700 49'0 0'0 49'0 ... ... 0.005734
-0.121188 0'4 0'4 0'5 -0'1 0'4 5750 53'7 0'0 53'7 ... ... 0.006316
-0.123742 ... ... 0'4 0'0 0'4 5800 58'6 0'0 58'6 ... ... 0.006898
-0.126108 ... ... 0'4 0'0 0'4 5850 63'5 0'0 63'5 ... ... 0.00748
-0.102695 ... ... 0'3 0'0 0'3 5900 68'5 0'0 68'5 ... ... 0.008062
-0.104278 0'3 0'3 0'3 0'0 0'3 5950 73'4 0'0 73'4 ... ... 0.008645
-0.105769 0'3 0'3 0'2 0'1 0'3 6000 78'4 0'0 78'4 ... ... 0.009227
-0.07778 ... ... 0'2 0'0 0'2 6050 83'4 0'0 83'4 ... ... 0.009809
-0.078689 ... ... 0'2 0'0 0'2 6100 88'3 0'0 88'3 ... ... 0.010391
-0.079552 ... ... 0'2 0'0 0'2 6150 93'3 0'0 93'3 ... ... 0.010973
-0.080378 ... ... 0'2 0'0 0'2 6200 98'3 0'0 98'3 ... ... 0.011555
-0.046253 ... ... 0'1 0'0 0'1 6250 103'3 0'0 103'3 ... ... 0.012137
-0.046643 ... ... 0'1 0'0 0'1 6300 108'2 0'0 108'2 ... ... 0.01272
-0.04702 ... ... 0'1 0'0 0'1 6350 113'2 0'0 113'2 ... ... 0.013302
-0.047374 ... ... 0'1 0'0 0'1 6400 118'2 0'0 118'2 ... ... 0.013884
-0.047715 ... ... 0'1 0'0 0'1 6450 123'2 0'0 123'2 ... ... 0.014466
-0.048044 ... ... 0'1 0'0 0'1 6500 128'2 0'0 128'2 ... ... 0.015048
-0.048366 ... ... 0'1 0'0 0'1 6550 133'2 0'0 133'2 ... ... 0.01563
-0.048671 ... ... 0'1 0'0 0'1 6600 138'2 0'0 138'2 ... ... 0.016212
-0.048967 ... ... 0'1 0'0 0'1 6650 143'2 0'0 143'2 ... ... 0.016794
-0.049254 ... ... 0'1 0'0 0'1 6700 148'2 0'0 148'2 ... ... 0.017377
-0.049532 ... ... 0'1 0'0 0'1 6750 153'2 0'0 153'2 ... ... 0.017959
-0.049798 ... ... 0'1 0'0 0'1 6800 158'2 0'0 158'2 ... ... 0.018541
-0.050059 ... ... 0'1 0'0 0'1 6850 163'2 0'0 163'2 ... ... 0.019123
-0.050313 ... ... 0'1 0'0 0'1 6900 168'2 0'0 168'2 ... ... 0.019705
-0.05056 ... ... 0'1 0'0 0'1 6950 173'2 0'0 173'2 ... ... 0.020287
-0.050801 ... ... 0'1 0'0 0'1 7000 178'2 0'0 178'2 ... ... 0.020869
-0.051033 ... ... 0'1 0'0 0'1 7050 183'2 0'0 183'2 ... ... 0.021451
-0.051257 ... ... 0'1 0'0 0'1 7100 188'2 0'0 188'2 ... ... 0.022034
-0.051475 ... ... 0'1 0'0 0'1 7150 193'2 0'0 193'2 ... ... 0.022616
-0.051691 ... ... 0'1 0'0 0'1 7200 198'2 0'0 198'2 ... ... 0.023198
-0.051904 ... ... 0'1 0'0 0'1 7250 203'2 0'0 203'2 ... ... 0.02378
-0.052112 ... ... 0'1 0'0 0'1 7300 208'2 0'0 208'2 ... ... 0.024362
-0.052313 ... ... 0'1 0'0 0'1 7350 213'2 0'0 213'2 ... ... 0.024944
-0.052507 ... ... 0'1 0'0 0'1 7400 218'2 0'0 218'2 ... ... 0.025526
-0.052697 ... ... 0'1 0'0 0'1 7450 223'2 0'0 223'2 ... ... 0.026109
-0.052883 ... ... 0'1 0'0 0'1 7500 228'2 0'0 228'2 ... ... 0.026691
-0.053066 ... ... 0'1 0'0 0'1 7550 233'2 0'0 233'2 ... ... 0.027273
-0.053246 ... ... 0'1 0'0 0'1 7600 238'2 0'0 238'2 ... ... 0.027855
-0.053423 ... ... 0'1 0'0 0'1 7650 243'2 0'0 243'2 ... ... 0.028437
-0.053597 ... ... 0'1 0'0 0'1 7700 248'2 0'0 248'2 ... ... 0.029019
-0.05393 ... ... 0'1 0'0 0'1 7800 258'2 0'0 258'2 ... ... 0.030183
-0.054253 ... ... 0'1 0'0 0'1 7900 268'2 0'0 268'2 ... ... 0.031348
-0.054565 ... ... 0'1 0'0 0'1 8000 278'2 0'0 278'2 ... ... 0.032512
-0.054866 ... ... 0'1 0'0 0'1 8100 288'2 0'0 288'2 ... ... 0.033676
-0.055151 ... ... 0'1 0'0 0'1 8200 298'2 0'0 298'2 ... ... 0.03484
-0.055429 ... ... 0'1 0'0 0'1 8300 308'2 0'0 308'2 ... ... 0.036005
-0.055703 ... ... 0'1 0'0 0'1 8400 318'2 0'0 318'2 ... ... 0.037169
-0.05597 ... ... 0'1 0'0 0'1 8500 328'2 0'0 328'2 ... ... 0.038333
-0.056225 ... ... 0'1 0'0 0'1 8600 338'2 0'0 338'2 ... ... 0.039498
-0.056471 ... ... 0'1 0'0 0'1 8700 348'2 0'0 348'2 ... ... 0.040662
-0.05671 ... ... 0'1 0'0 0'1 8800 358'2 0'0 358'2 ... ... 0.041826
-0.056944 ... ... 0'1 0'0 0'1 8900 368'2 0'0 368'2 ... ... 0.04299
-0.057173 ... ... 0'1 0'0 0'1 9000 378'2 0'0 378'2 ... ... 0.044155
-0.057395 ... ... 0'1 0'0 0'1 9100 388'2 0'0 388'2 ... ... 0.045319
-0.057609 ... ... 0'1 0'0 0'1 9200 398'2 0'0 398'2 ... ... 0.046483
-0.057819 ... ... 0'1 0'0 0'1 9300 408'2 0'0 408'2 ... ... 0.047647

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.