DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 526'6
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
-0.49146 ... ... 259'2 0'0 259'2 2700 0'1 0'0 0'1 ... ... -0.042159
-0.486021 ... ... 249'2 0'0 249'2 2800 0'1 0'0 0'1 ... ... -0.041911
-0.480372 ... ... 239'2 0'0 239'2 2900 0'1 0'0 0'1 ... ... -0.04165
-0.47451 ... ... 229'2 0'0 229'2 3000 0'1 0'0 0'1 ... ... -0.041378
-0.468426 ... ... 219'2 0'0 219'2 3100 0'1 0'0 0'1 ... ... -0.041091
-0.462109 ... ... 209'2 0'0 209'2 3200 0'1 0'0 0'1 ... ... -0.040787
-0.455546 ... ... 199'2 0'0 199'2 3300 0'1 0'0 0'1 ... ... -0.040469
-0.448719 ... ... 189'2 0'0 189'2 3400 0'1 0'0 0'1 ... ... -0.040129
-0.441609 ... ... 179'2 0'0 179'2 3500 0'1 0'0 0'1 ... ... -0.039771
-0.434192 ... ... 169'2 0'0 169'2 3600 0'1 0'0 0'1 ... ... -0.039393
-0.426437 ... ... 159'2 0'0 159'2 3700 0'1 0'0 0'1 ... ... -0.038989
-0.41831 ... ... 149'2 0'0 149'2 3800 0'1 0'0 0'1 ... ... -0.03856
-0.409764 ... ... 139'2 0'0 139'2 3900 0'1 0'0 0'1 ... ... -0.038096
-0.405318 ... ... 134'2 0'0 134'2 3950 0'1 0'0 0'1 ... ... -0.037855
-0.400746 ... ... 129'2 0'0 129'2 4000 0'1 0'0 0'1 ... ... -0.037603
-0.39604 ... ... 124'2 0'0 124'2 4050 0'1 0'0 0'1 ... ... -0.037339
-0.391191 ... ... 119'2 0'0 119'2 4100 0'1 0'0 0'1 ... ... -0.037066
-0.386184 ... ... 114'2 0'0 114'2 4150 0'1 0'0 0'1 ... ... -0.036782
-0.381008 ... ... 109'2 0'0 109'2 4200 0'1 0'0 0'1 ... ... -0.036483
-0.375651 ... ... 104'2 0'0 104'2 4250 0'1 0'0 0'1 ... ... -0.036172
-0.370094 ... ... 99'2 0'0 99'2 4300 0'1 0'0 0'1 ... ... -0.035847
-0.36432 ... ... 94'2 0'0 94'2 4350 0'1 0'0 0'1 ... ... -0.0355
-0.358304 ... ... 89'2 0'0 89'2 4400 0'1 0'0 0'1 ... ... -0.035139
-0.352024 ... ... 84'2 0'0 84'2 4450 0'1 0'0 0'1 ... ... -0.034759
-0.34545 ... ... 79'2 0'0 79'2 4500 0'1 0'0 0'1 ... ... -0.03435
-0.338542 ... ... 74'2 0'0 74'2 4550 0'1 0'0 0'1 ... ... -0.03392
-0.342705 ... ... 69'3 0'0 69'3 4600 0'1 0'0 0'1 ... ... -0.033458
-0.334719 ... ... 64'3 0'0 64'3 4650 0'1 0'0 0'1 0'1 0'1 -0.032962
-0.326227 ... ... 59'3 0'0 59'3 4700 0'1 -0'1 0'2 0'1 0'1 -0.032427
-0.327514 ... ... 54'4 0'0 54'4 4750 0'3 0'0 0'3 ... ... -0.075542
-0.327269 ... ... 49'5 0'0 49'5 4800 0'4 0'0 0'4 ... ... -0.091846
-0.325302 ... ... 44'6 0'0 44'6 4850 0'5 0'0 0'5 ... ... -0.105574
-0.338688 ... ... 40'1 0'0 40'1 4900 0'7 0'0 0'7 ... ... -0.130786
-0.347307 ... ... 35'4 0'0 35'4 4950 1'3 0'1 1'2 ... ... -0.173559
-0.3579 ... ... 31'0 0'0 31'0 5000 1'4 -0'3 1'7 1'4 1'3 -0.175355
-0.279173 ... ... 26'7 -1'7 25'0 5050 2'7 0'2 2'5 ... ... -0.257258
-0.402537 ... ... 23'0 0'0 23'0 5100 4'0 0'2 3'6 4'0 4'0 -0.296366
-0.42471 ... ... 19'4 0'0 19'4 5150 4'5 -0'5 5'2 4'5 4'0 -0.293715
-0.35788 14'1 14'1 16'3 -2'2 14'1 5200 5'5 -1'4 7'1 5'5 5'5 -0.290923
-0.376459 11'4 11'4 13'4 -2'0 11'4 5250 8'2 -1'0 9'2 8'2 8'2 -0.322924
-0.489511 12'2 12'2 11'1 1'1 12'2 5300 12'6 0'7 11'7 12'6 10'7 -0.390437
-0.41826 9'5 8'4 9'0 -0'4 8'4 5350 12'3 -2'3 14'6 12'3 12'3 -0.243925
-0.40812 7'0 7'0 7'3 -0'3 7'0 5400 16'5 -1'4 18'1 ... ... -0.244572
-0.336297 6'6 4'5 5'7 -1'2 4'5 5450 22'3 0'6 21'5 ... ... -0.3104
-0.307679 5'0 3'5 4'5 -1'0 3'5 5500 25'4 0'1 25'3 ... ... -0.222131
-0.379289 ... ... 3'5 0'7 4'4 5550 31'2 1'7 29'3 31'2 31'2 -0.287501
-0.248407 2'5 2'1 2'7 -0'5 2'2 5600 33'5 0'0 33'5 ... ... -0.071407
-0.278939 2'4 2'4 2'2 0'2 2'4 5650 38'0 0'0 38'0 ... ... 0.004452
-0.236567 ... ... 1'6 0'1 1'7 5700 45'3 2'7 42'4 ... ... -0.259343
-0.220517 1'5 1'5 1'4 0'1 1'5 5750 47'1 0'0 47'1 ... ... 0.005616
-0.187529 1'2 1'2 1'1 0'1 1'2 5800 51'7 0'0 51'7 ... ... 0.006198
-0.177827 ... ... 1'0 0'1 1'1 5850 56'5 0'0 56'5 ... ... 0.006779
-0.117017 0'6 0'5 0'6 -0'1 0'5 5900 61'4 0'0 61'4 ... ... 0.007361
-0.15367 ... ... 0'5 0'2 0'7 5950 66'3 0'0 66'3 ... ... 0.007943
-0.121174 ... ... 0'5 0'0 0'5 6000 71'2 0'0 71'2 ... ... 0.008525
-0.103641 ... ... 0'4 0'0 0'4 6050 76'1 0'0 76'1 ... ... 0.009107
-0.083974 0'3 0'3 0'3 0'0 0'3 6100 81'1 0'0 81'1 ... ... 0.009689
-0.08503 ... ... 0'3 0'0 0'3 6150 86'0 0'0 86'0 ... ... 0.010271
-0.062362 ... ... 0'3 -0'1 0'2 6200 91'0 0'0 91'0 ... ... 0.010853
-0.063017 ... ... 0'2 0'0 0'2 6250 96'0 0'0 96'0 ... ... 0.011435
-0.063637 0'2 0'2 0'2 0'0 0'2 6300 100'7 0'0 100'7 ... ... 0.012017
-0.064229 ... ... 0'2 0'0 0'2 6350 105'7 0'0 105'7 ... ... 0.012599
-0.036881 0'1 0'1 0'2 -0'1 0'1 6400 110'7 0'0 110'7 ... ... 0.013181
-0.065345 ... ... 0'2 0'0 0'2 6450 115'7 0'0 115'7 ... ... 0.013763
-0.037433 ... ... 0'1 0'0 0'1 6500 120'7 0'0 120'7 ... ... 0.014344
-0.037693 ... ... 0'1 0'0 0'1 6550 125'6 0'0 125'6 ... ... 0.014926
-0.037948 ... ... 0'1 0'0 0'1 6600 130'6 0'0 130'6 ... ... 0.015508
-0.03819 ... ... 0'1 0'0 0'1 6650 135'6 0'0 135'6 ... ... 0.01609
-0.038423 ... ... 0'1 0'0 0'1 6700 140'6 0'0 140'6 ... ... 0.016672
-0.03865 ... ... 0'1 0'0 0'1 6750 145'6 0'0 145'6 ... ... 0.017254
-0.03887 ... ... 0'1 0'0 0'1 6800 150'6 0'0 150'6 ... ... 0.017836
-0.039081 ... ... 0'1 0'0 0'1 6850 155'6 0'0 155'6 ... ... 0.018418
-0.039287 ... ... 0'1 0'0 0'1 6900 160'6 0'0 160'6 ... ... 0.019
-0.039487 ... ... 0'1 0'0 0'1 6950 165'6 0'0 165'6 ... ... 0.019582
-0.039683 ... ... 0'1 0'0 0'1 7000 170'6 0'0 170'6 ... ... 0.020164
-0.039873 ... ... 0'1 0'0 0'1 7050 175'6 0'0 175'6 ... ... 0.020746
-0.040057 ... ... 0'1 0'0 0'1 7100 180'6 0'0 180'6 ... ... 0.021328
-0.040234 ... ... 0'1 0'0 0'1 7150 185'6 0'0 185'6 ... ... 0.02191
-0.040406 ... ... 0'1 0'0 0'1 7200 190'6 0'0 190'6 ... ... 0.022491
-0.040576 ... ... 0'1 0'0 0'1 7250 195'6 0'0 195'6 ... ... 0.023073
-0.040744 ... ... 0'1 0'0 0'1 7300 200'6 0'0 200'6 ... ... 0.023655
-0.040908 ... ... 0'1 0'0 0'1 7350 205'6 0'0 205'6 ... ... 0.024237
-0.041068 ... ... 0'1 0'0 0'1 7400 210'6 0'0 210'6 ... ... 0.024819
-0.041221 ... ... 0'1 0'0 0'1 7450 215'6 0'0 215'6 ... ... 0.025401
-0.041371 ... ... 0'1 0'0 0'1 7500 220'6 0'0 220'6 ... ... 0.025983
-0.041518 ... ... 0'1 0'0 0'1 7550 225'6 0'0 225'6 ... ... 0.026565
-0.041662 ... ... 0'1 0'0 0'1 7600 230'6 0'0 230'6 ... ... 0.027147
-0.041804 ... ... 0'1 0'0 0'1 7650 235'6 0'0 235'6 ... ... 0.027729
-0.041943 ... ... 0'1 0'0 0'1 7700 240'6 0'0 240'6 ... ... 0.028311
-0.042214 ... ... 0'1 0'0 0'1 7800 250'6 0'0 250'6 ... ... 0.029475
-0.042472 ... ... 0'1 0'0 0'1 7900 260'6 0'0 260'6 ... ... 0.030638
-0.042722 ... ... 0'1 0'0 0'1 8000 270'6 0'0 270'6 ... ... 0.031802
-0.042965 ... ... 0'1 0'0 0'1 8100 280'6 0'0 280'6 ... ... 0.032966
-0.043196 ... ... 0'1 0'0 0'1 8200 290'6 0'0 290'6 ... ... 0.03413
-0.043417 ... ... 0'1 0'0 0'1 8300 300'6 0'0 300'6 ... ... 0.035294
-0.043635 ... ... 0'1 0'0 0'1 8400 310'6 0'0 310'6 ... ... 0.036458
-0.043848 ... ... 0'1 0'0 0'1 8500 320'6 0'0 320'6 ... ... 0.037622
-0.044055 ... ... 0'1 0'0 0'1 8600 330'6 0'0 330'6 ... ... 0.038785
-0.044252 ... ... 0'1 0'0 0'1 8700 340'6 0'0 340'6 ... ... 0.039949
-0.044443 ... ... 0'1 0'0 0'1 8800 350'6 0'0 350'6 ... ... 0.041113
-0.044629 ... ... 0'1 0'0 0'1 8900 360'6 0'0 360'6 ... ... 0.042277
-0.044811 ... ... 0'1 0'0 0'1 9000 370'6 0'0 370'6 ... ... 0.043441
-0.044989 ... ... 0'1 0'0 0'1 9100 380'6 0'0 380'6 ... ... 0.044605
-0.045161 ... ... 0'1 0'0 0'1 9200 390'6 0'0 390'6 ... ... 0.045768
-0.045328 ... ... 0'1 0'0 0'1 9300 400'6 0'0 400'6 ... ... 0.046932

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.