DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 531'6
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
-0.36623 ... ... 119'6 0'0 119'6 4150 0'1 0'0 0'1 ... ... -0.030524
-0.36152 ... ... 114'6 0'0 114'6 4200 0'1 0'0 0'1 ... ... -0.03029
-0.35665 ... ... 109'6 0'0 109'6 4250 0'1 0'0 0'1 ... ... -0.030044
-0.351605 ... ... 104'6 0'0 104'6 4300 0'1 0'0 0'1 ... ... -0.029788
-0.346368 ... ... 99'6 0'0 99'6 4350 0'1 0'0 0'1 ... ... -0.02952
-0.340922 ... ... 94'6 0'0 94'6 4400 0'1 0'0 0'1 ... ... -0.029235
-0.335246 ... ... 89'6 0'0 89'6 4450 0'1 0'0 0'1 ... ... -0.028937
-0.329321 ... ... 84'6 0'0 84'6 4500 0'1 0'0 0'1 ... ... -0.028624
-0.323109 ... ... 79'6 0'0 79'6 4550 0'1 0'0 0'1 ... ... -0.028287
-0.316586 ... ... 74'6 0'0 74'6 4600 0'1 0'0 0'1 ... ... -0.027934
-0.309708 ... ... 69'6 0'0 69'6 4650 0'1 0'0 0'1 ... ... -0.027553
-0.311088 ... ... 64'7 0'0 64'7 4700 0'1 0'0 0'1 ... ... -0.027144
-0.30311 ... ... 59'7 0'0 59'7 4750 0'1 0'0 0'1 0'1 0'1 -0.026704
-0.294583 ... ... 54'7 0'0 54'7 4800 0'1 0'0 0'1 ... ... -0.026225
-0.285414 ... ... 49'7 0'0 49'7 4850 0'1 0'0 0'1 ... ... -0.025701
-0.275483 ... ... 44'7 0'0 44'7 4900 0'2 0'0 0'2 0'2 0'2 -0.043316
-0.271807 ... ... 40'0 0'0 40'0 4950 0'2 0'0 0'2 ... ... -0.042084
-0.266215 ... ... 35'1 0'0 35'1 5000 0'3 0'0 0'3 0'3 0'3 -0.05537
-0.264546 ... ... 30'3 0'0 30'3 5050 0'5 0'0 0'5 ... ... -0.077331
-0.266426 ... ... 27'5 0'0 27'5 5080 0'7 0'0 0'7 ... ... -0.095327
-0.264669 ... ... 25'6 0'0 25'6 5100 1'0 0'0 1'0 1'0 0'6 -0.102144
-0.267455 ... ... 24'0 0'0 24'0 5120 1'3 0'1 1'2 1'3 1'3 -0.123943
-0.268869 ... ... 22'2 0'0 22'2 5140 1'4 0'0 1'4 ... ... -0.127333
-0.269037 ... ... 21'3 0'0 21'3 5150 1'6 0'0 1'6 ... ... -0.138975
-0.2737 ... ... 20'5 0'0 20'5 5160 1'7 0'0 1'7 ... ... -0.14286
-0.276524 ... ... 19'0 0'0 19'0 5180 2'4 0'2 2'2 2'4 2'4 -0.166369
-0.28165 ... ... 17'4 0'0 17'4 5200 3'1 0'3 2'6 3'1 2'4 -0.184319
-0.288348 ... ... 16'1 0'0 16'1 5220 2'7 -0'4 3'3 2'7 2'7 -0.164199
-0.292024 ... ... 14'6 0'0 14'6 5240 4'3 0'3 4'0 4'3 3'5 -0.206233
-0.294675 ... ... 14'1 0'0 14'1 5250 3'2 -1'1 4'3 3'2 3'2 -0.160229
-0.296486 ... ... 13'4 0'0 13'4 5260 4'6 0'0 4'6 ... ... -0.202732
-0.297587 ... ... 12'2 0'0 12'2 5280 5'4 0'0 5'4 ... ... -0.207221
-0.251072 9'4 9'4 11'1 -1'5 9'4 5300 5'2 -1'1 6'3 5'7 5'2 -0.177221
-0.296698 ... ... 10'0 0'0 10'0 5320 8'0 0'6 7'2 8'0 8'0 -0.230757
-0.30182 9'2 9'2 9'0 0'2 9'2 5340 8'2 0'0 8'2 ... ... -0.205436
-0.284461 8'3 8'2 8'4 -0'2 8'2 5350 8'3 -0'3 8'6 8'4 8'3 -0.190366
-0.227705 6'2 6'0 8'0 -2'0 6'0 5360 9'2 0'0 9'2 ... ... -0.196667
-0.286284 ... ... 7'2 0'0 7'2 5380 10'3 0'0 10'3 ... ... -0.186142
-0.256148 5'6 5'0 6'3 -0'5 5'6 5400 11'6 0'1 11'5 11'6 11'6 -0.1787
-0.271501 ... ... 5'6 0'0 5'6 5420 13'0 0'0 13'0 ... ... -0.16144
-0.263191 ... ... 5'1 0'0 5'1 5440 14'3 0'0 14'3 ... ... -0.143291
-0.221867 3'7 3'7 4'7 -1'0 3'7 5450 14'0 -1'0 15'0 14'0 14'0 -0.072186
-0.195894 4'5 3'1 4'4 -1'3 3'1 5460 14'6 -1'0 15'6 14'6 14'6 -0.055718
-0.241723 ... ... 4'0 0'0 4'0 5480 17'2 0'0 17'2 ... ... -0.093775
-0.175887 4'0 2'3 3'4 -1'1 2'3 5500 18'6 0'0 18'6 ... ... -0.060038
-0.194638 2'6 2'5 3'1 -0'4 2'5 5520 20'3 0'0 20'3 ... ... -0.023933
-0.173593 2'1 2'0 2'6 -0'5 2'1 5540 22'0 0'0 22'0 ... ... 0.00223
-0.168828 2'4 2'0 2'4 -0'4 2'0 5550 22'6 0'0 22'6 ... ... 0.002331
-0.163619 1'7 1'7 2'3 -0'4 1'7 5560 23'5 0'0 23'5 ... ... 0.002431
-0.135107 1'4 1'3 2'1 -0'6 1'3 5580 25'2 0'0 25'2 ... ... 0.002631
-0.163465 ... ... 1'6 0'0 1'6 5600 27'0 0'0 27'0 ... ... 0.002832
-0.149811 ... ... 1'4 0'0 1'4 5620 28'6 0'0 28'6 ... ... 0.003032
-0.14358 ... ... 1'3 0'0 1'3 5640 30'4 0'0 30'4 ... ... 0.003233
-0.135383 ... ... 1'2 0'0 1'2 5650 31'4 0'0 31'4 ... ... 0.003333
-0.126638 ... ... 1'1 0'0 1'1 5660 32'3 0'0 32'3 ... ... 0.003433
-0.097257 0'6 0'6 0'7 -0'1 0'6 5700 36'1 0'0 36'1 ... ... 0.003834
-0.087726 ... ... 0'5 0'0 0'5 5750 40'7 0'0 40'7 ... ... 0.004335
-0.07622 ... ... 0'4 0'0 0'4 5800 45'6 0'0 45'6 ... ... 0.004837
-0.062621 ... ... 0'3 0'0 0'3 5850 50'5 0'0 50'5 ... ... 0.005338
-0.063915 ... ... 0'3 0'0 0'3 5900 55'4 0'0 55'4 ... ... 0.005839
-0.047418 ... ... 0'2 0'0 0'2 5950 60'4 0'0 60'4 ... ... 0.00634
-0.048181 ... ... 0'2 0'0 0'2 6000 65'3 0'0 65'3 ... ... 0.006841
-0.048897 ... ... 0'2 0'0 0'2 6050 70'3 0'0 70'3 ... ... 0.007343
-0.049564 ... ... 0'2 0'0 0'2 6100 75'3 0'0 75'3 ... ... 0.007844
-0.050196 ... ... 0'2 0'0 0'2 6150 80'3 0'0 80'3 ... ... 0.008345
-0.029031 ... ... 0'1 0'0 0'1 6200 85'3 0'0 85'3 ... ... 0.008846
-0.029327 ... ... 0'1 0'0 0'1 6250 90'2 0'0 90'2 ... ... 0.009347
-0.029609 ... ... 0'1 0'0 0'1 6300 95'2 0'0 95'2 ... ... 0.009849
-0.029872 ... ... 0'1 0'0 0'1 6350 100'2 0'0 100'2 ... ... 0.01035
-0.030126 ... ... 0'1 0'0 0'1 6400 105'2 0'0 105'2 ... ... 0.010851
-0.030372 ... ... 0'1 0'0 0'1 6450 110'2 0'0 110'2 ... ... 0.011352
-0.030604 ... ... 0'1 0'0 0'1 6500 115'2 0'0 115'2 ... ... 0.011853
-0.030826 ... ... 0'1 0'0 0'1 6550 120'2 0'0 120'2 ... ... 0.012355
-0.031041 ... ... 0'1 0'0 0'1 6600 125'2 0'0 125'2 ... ... 0.012856
-0.031251 ... ... 0'1 0'0 0'1 6650 130'2 0'0 130'2 ... ... 0.013357
-0.03145 ... ... 0'1 0'0 0'1 6700 135'2 0'0 135'2 ... ... 0.013858
-0.031642 ... ... 0'1 0'0 0'1 6750 140'2 0'0 140'2 ... ... 0.014359
-0.031829 ... ... 0'1 0'0 0'1 6800 145'2 0'0 145'2 ... ... 0.014861

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.