DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 536'0
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
0.012111 ... ... 120'6 0'0 120'6 4150 0'1 0'0 0'1 ... ... -0.029009
0.011611 ... ... 115'6 0'0 115'6 4200 0'1 0'0 0'1 ... ... -0.028795
0.01111 ... ... 110'6 0'0 110'6 4250 0'1 0'0 0'1 ... ... -0.028573
0.01061 ... ... 105'6 0'0 105'6 4300 0'1 0'0 0'1 ... ... -0.028338
0.010109 ... ... 100'6 0'0 100'6 4350 0'1 0'0 0'1 ... ... -0.028095
0.009609 ... ... 95'6 0'0 95'6 4400 0'1 0'0 0'1 ... ... -0.027841
0.009108 ... ... 90'6 0'0 90'6 4450 0'1 0'0 0'1 ... ... -0.027568
0.008608 ... ... 85'6 0'0 85'6 4500 0'1 0'0 0'1 ... ... -0.027285
0.008108 ... ... 80'6 0'0 80'6 4550 0'1 0'0 0'1 ... ... -0.026986
0.007607 ... ... 75'6 0'0 75'6 4600 0'1 0'0 0'1 ... ... -0.026666
0.007107 ... ... 70'6 0'0 70'6 4650 0'1 0'0 0'1 ... ... -0.026329
0.006606 ... ... 65'6 0'0 65'6 4700 0'1 0'0 0'1 ... ... -0.025965
0.006106 ... ... 60'6 0'0 60'6 4750 0'1 0'0 0'1 0'1 0'1 -0.025576
0.005605 ... ... 55'7 0'0 55'7 4800 0'1 0'0 0'1 ... ... -0.025154
0.005105 ... ... 50'7 0'0 50'7 4850 0'2 0'0 0'2 ... ... -0.042757
-0.01279 ... ... 46'0 0'0 46'0 4900 0'2 0'0 0'2 0'2 0'2 -0.0418
-0.029998 ... ... 41'1 0'0 41'1 4950 0'3 0'0 0'3 ... ... -0.055633
-0.028364 ... ... 36'1 0'0 36'1 5000 0'5 0'1 0'4 0'5 0'5 -0.079028
-0.066599 ... ... 31'4 0'0 31'4 5050 0'6 0'0 0'6 ... ... -0.086806
-0.095412 ... ... 28'7 0'0 28'7 5080 1'1 0'0 1'1 ... ... -0.112879
-0.102375 ... ... 27'0 0'0 27'0 5100 1'1 -0'1 1'2 1'1 1'1 -0.110467
-0.108399 ... ... 25'1 0'0 25'1 5120 1'4 0'0 1'4 ... ... -0.131964
-0.128648 ... ... 23'4 0'0 23'4 5140 1'6 0'0 1'6 ... ... -0.142951
-0.140885 ... ... 22'6 0'0 22'6 5150 1'6 -0'2 2'0 1'6 1'6 -0.140897
-0.15194 ... ... 22'0 0'0 22'0 5160 2'2 0'0 2'2 ... ... -0.164819
-0.1651 ... ... 20'3 0'0 20'3 5180 2'0 -0'6 2'6 2'3 2'0 -0.147089
-0.180985 ... ... 18'7 0'0 18'7 5200 3'1 0'0 3'1 ... ... -0.191937
-0.19347 ... ... 17'3 0'0 17'3 5220 3'2 -0'3 3'5 3'2 3'2 -0.188944
-0.207293 ... ... 16'0 0'0 16'0 5240 4'2 0'0 4'2 ... ... -0.216654
-0.214964 ... ... 15'3 0'0 15'3 5250 4'6 0'1 4'5 4'6 3'4 -0.228219
-0.217417 ... ... 14'5 0'0 14'5 5260 4'7 0'0 4'7 ... ... -0.226133
-0.247335 14'0 14'0 13'2 0'6 14'0 5280 5'5 0'0 5'5 ... ... -0.236085
-0.238298 ... ... 12'2 0'0 12'2 5300 7'0 0'4 6'4 7'0 5'3 -0.260698
-0.304896 13'2 13'2 11'1 2'1 13'2 5320 7'3 0'0 7'3 7'3 7'3 -0.251943
-0.219135 10'6 9'0 10'1 -1'1 9'0 5340 8'3 0'0 8'3 ... ... -0.257601
-0.269332 10'2 10'0 9'5 0'5 10'2 5350 7'6 -1'1 8'7 8'0 7'6 -0.227802
-0.269809 9'6 9'6 9'1 0'5 9'6 5360 9'4 0'1 9'3 9'4 8'1 -0.262893
-0.254118 ... ... 8'2 0'0 8'2 5380 10'4 0'0 10'4 ... ... -0.260985
-0.230518 6'5 6'1 7'3 -0'6 6'5 5400 11'5 0'0 11'5 ... ... -0.258865
-0.249668 ... ... 6'5 0'0 6'5 5420 12'7 0'0 12'7 ... ... -0.256746
-0.247692 ... ... 6'0 0'0 6'0 5440 14'2 0'0 14'2 ... ... -0.255015
-0.211349 5'7 4'5 5'6 -1'1 4'5 5450 13'4 -1'4 15'0 13'4 13'4 -0.206875
-0.24253 ... ... 5'3 0'0 5'3 5460 15'5 0'0 15'5 ... ... -0.2502
-0.23848 ... ... 4'7 0'0 4'7 5480 17'1 0'0 17'1 ... ... -0.246564
-0.21314 5'4 3'7 4'2 -0'3 3'7 5500 16'1 -2'3 18'4 17'3 16'1 -0.141226
-0.217345 ... ... 3'6 0'0 3'6 5520 20'0 0'0 20'0 ... ... -0.226672
-0.193844 3'4 3'0 3'2 -0'2 3'0 5540 21'4 0'0 21'4 ... ... -0.214825
-0.208254 3'5 3'2 3'1 0'1 3'2 5550 22'3 0'0 22'3 ... ... -0.213237
-0.206128 3'1 3'1 2'7 0'2 3'1 5560 23'1 0'0 23'1 ... ... -0.205741
-0.188721 ... ... 2'5 0'0 2'5 5580 24'7 0'0 24'7 ... ... -0.200466
-0.15402 2'4 1'7 2'3 -0'4 1'7 5600 26'4 0'0 26'4 ... ... -0.187458
-0.172118 2'1 2'1 2'1 0'0 2'1 5620 28'2 0'0 28'2 ... ... -0.178972
-0.16151 ... ... 1'7 0'0 1'7 5640 30'1 0'0 30'1 ... ... -0.176196
-0.163251 1'7 1'7 1'6 0'1 1'7 5650 31'0 0'0 31'0 ... ... -0.170902
-0.149274 ... ... 1'5 0'0 1'5 5660 31'7 0'0 31'7 ... ... -0.165236
-0.119345 1'1 1'1 1'2 -0'1 1'1 5700 35'4 0'0 35'4 ... ... -0.147238
-0.113909 ... ... 1'0 0'0 1'0 5750 40'1 0'0 40'1 ... ... -0.125667
-0.070381 0'5 0'4 0'6 -0'2 0'4 5800 44'7 0'0 44'7 ... ... -0.109356
-0.072251 ... ... 0'4 0'0 0'4 5850 49'5 0'0 49'5 ... ... -0.089473
-0.059329 ... ... 0'3 0'0 0'3 5900 54'4 0'0 54'4 ... ... -0.079232
-0.044124 ... ... 0'2 0'0 0'2 5950 59'4 0'0 59'4 ... ... -0.081558
-0.044893 ... ... 0'2 0'0 0'2 6000 64'3 0'0 64'3 ... ... -0.069433
-0.045607 ... ... 0'2 0'0 0'2 6050 69'3 0'0 69'3 ... ... -0.071349
-0.046275 ... ... 0'2 0'0 0'2 6100 74'3 0'0 74'3 ... ... -0.073216
-0.0469 ... ... 0'2 0'0 0'2 6150 79'3 0'0 79'3 ... ... -0.075042
-0.027173 ... ... 0'1 0'0 0'1 6200 84'3 0'0 84'3 ... ... -0.076829
-0.02746 ... ... 0'1 0'0 0'1 6250 89'2 0'0 89'2 ... ... -0.062213
-0.027738 ... ... 0'1 0'0 0'1 6300 94'2 0'0 94'2 ... ... -0.063789
-0.028001 ... ... 0'1 0'0 0'1 6350 99'2 0'0 99'2 ... ... -0.065351
-0.028248 ... ... 0'1 0'0 0'1 6400 104'2 0'0 104'2 ... ... -0.066901
-0.028487 ... ... 0'1 0'0 0'1 6450 109'2 0'0 109'2 ... ... -0.068437
-0.028718 ... ... 0'1 0'0 0'1 6500 114'2 0'0 114'2 ... ... -0.069963
-0.028935 ... ... 0'1 0'0 0'1 6550 119'2 0'0 119'2 ... ... -0.071479
-0.029143 ... ... 0'1 0'0 0'1 6600 124'2 0'0 124'2 ... ... -0.072986
-0.029345 ... ... 0'1 0'0 0'1 6650 129'2 0'0 129'2 ... ... -0.074486
-0.029543 ... ... 0'1 0'0 0'1 6700 134'2 0'0 134'2 ... ... -0.075979
-0.029729 ... ... 0'1 0'0 0'1 6750 139'2 0'0 139'2 ... ... -0.077464
-0.02991 ... ... 0'1 0'0 0'1 6800 144'2 0'0 144'2 ... ... -0.078943

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.