DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 0'
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... ... ... ... 4000 ... ... ... ... ... 0
0.009684 ... ... 93'4 0'0 93'4 4050 0'1 0'0 0'1 ... ... -0.041647
0.009172 ... ... 88'4 0'0 88'4 4100 0'1 0'0 0'1 ... ... -0.041234
0.008659 ... ... 83'4 0'0 83'4 4150 0'1 0'0 0'1 ... ... -0.040804
0.008147 ... ... 78'5 0'0 78'5 4200 0'1 0'0 0'1 ... ... -0.040346
0.007634 ... ... 73'5 0'0 73'5 4250 0'1 0'0 0'1 ... ... -0.039857
0.007122 ... ... 68'5 0'0 68'5 4300 0'1 0'0 0'1 ... ... -0.039342
0.00661 ... ... 63'5 0'0 63'5 4350 0'1 0'0 0'1 ... ... -0.038784
0.006097 ... ... 58'5 0'0 58'5 4400 0'1 0'0 0'1 ... ... -0.038188
0.005585 ... ... 53'5 0'0 53'5 4450 0'1 0'0 0'1 ... ... -0.03754
0.005073 ... ... 48'5 0'0 48'5 4500 0'1 0'0 0'1 ... ... -0.036834
0.00456 ... ... 43'5 0'0 43'5 4550 0'1 0'0 0'1 ... ... -0.036058
0.004048 ... ... 38'5 0'0 38'5 4600 0'1 0'0 0'1 ... ... -0.035195
0.003535 ... ... 33'4 0'0 33'4 4650 0'1 0'0 0'1 ... ... -0.034222
0.003023 ... ... 28'5 0'0 28'5 4700 0'2 0'0 0'2 ... ... -0.056673
0 ... ... ... ... ... 4740 ... ... ... ... ... 0
0.002511 ... ... 24'0 0'0 24'0 4750 0'4 0'0 0'4 ... ... -0.090921
0 ... ... ... ... ... 4760 ... ... ... ... ... 0
0 ... ... ... ... ... 4780 ... ... ... ... ... 0
0.001998 ... ... 19'2 0'0 19'2 4800 0'6 0'0 0'6 ... ... -0.11438
-0.00548 ... ... 17'4 0'0 17'4 4820 1'1 0'0 1'1 ... ... -0.147277
-0.065944 ... ... 15'7 0'0 15'7 4840 1'3 0'0 1'3 ... ... -0.162946
-0.07919 ... ... 15'0 0'0 15'0 4850 1'5 0'0 1'5 ... ... -0.178892
-0.102826 ... ... 14'2 0'0 14'2 4860 1'6 0'0 1'6 ... ... -0.183936
-0.138849 ... ... 12'6 0'0 12'6 4880 2'2 0'0 2'2 ... ... -0.207337
-0.16417 ... ... 11'2 0'0 11'2 4900 2'3 -0'4 2'7 2'3 2'1 -0.202477
-0.194633 ... ... 10'0 0'0 10'0 4920 3'4 0'0 3'4 ... ... -0.246829
-0.214258 ... ... 8'6 0'0 8'6 4940 3'5 -0'5 4'2 3'5 3'2 -0.232336
-0.220512 ... ... 8'1 0'0 8'1 4950 3'6 -0'7 4'5 3'6 3'6 -0.226438
-0.268266 8'4 8'4 7'5 0'7 8'4 4960 5'1 0'0 5'1 ... ... -0.27386
-0.241591 ... ... 6'5 0'0 6'5 4980 6'1 0'0 6'1 ... ... -0.283592
-0.249103 ... ... 5'6 0'0 5'6 5000 6'4 -0'6 7'2 6'4 5'7 -0.259476
-0.285036 5'6 5'6 4'7 0'7 5'6 5020 7'6 -0'5 8'3 7'6 7'0 -0.26367
-0.254705 4'3 4'3 4'1 0'2 4'3 5040 9'5 0'0 9'5 ... ... -0.287859
-0.238216 ... ... 3'6 0'0 3'6 5050 9'5 -0'5 10'2 9'5 9'5 -0.255434
-0.236998 ... ... 3'4 0'0 3'4 5060 11'0 0'0 11'0 ... ... -0.284422
-0.223135 ... ... 2'7 0'0 2'7 5080 12'3 0'0 12'3 ... ... -0.274782
-0.216441 2'6 2'4 2'3 0'1 2'4 5100 13'7 0'0 13'7 ... ... -0.265685
-0.196537 ... ... 2'0 0'0 2'0 5120 15'3 0'0 15'3 ... ... -0.251278
-0.188171 1'7 1'6 1'5 0'1 1'6 5140 17'1 0'0 17'1 ... ... -0.247613
-0.192199 1'6 1'6 1'4 0'2 1'6 5150 17'7 0'0 17'7 ... ... -0.236333
-0.155591 ... ... 1'2 0'0 1'2 5160 18'6 0'0 18'6 ... ... -0.232423
-0.161171 1'2 1'2 1'1 0'1 1'2 5180 20'4 0'0 20'4 ... ... -0.222524
-0.154501 1'1 1'1 0'7 0'2 1'1 5200 22'3 0'0 22'3 ... ... -0.219997
-0.119163 ... ... 0'6 0'0 0'6 5220 24'2 0'0 24'2 ... ... -0.216093
-0.106999 ... ... 0'5 0'0 0'5 5240 26'1 0'0 26'1 ... ... -0.210893
-0.108176 ... ... 0'5 0'0 0'5 5250 27'0 0'0 27'0 ... ... -0.202044
-0.092832 ... ... 0'4 0'0 0'4 5260 28'0 0'0 28'0 ... ... -0.204451
-0.094618 ... ... 0'4 0'0 0'4 5280 29'7 0'0 29'7 ... ... -0.196804
-0.077688 ... ... 0'3 0'0 0'3 5300 31'7 0'0 31'7 ... ... -0.200897
-0.078917 ... ... 0'3 0'0 0'3 5320 33'7 0'0 33'7 ... ... -0.204789
-0.058778 ... ... 0'2 0'0 0'2 5340 35'6 0'0 35'6 ... ... -0.195042
-0.059166 ... ... 0'2 0'0 0'2 5350 36'6 0'0 36'6 ... ... -0.196711
-0.059543 ... ... 0'2 0'0 0'2 5360 37'6 0'0 37'6 ... ... -0.198345
-0.06027 ... ... 0'2 0'0 0'2 5380 39'6 0'0 39'6 ... ... -0.201511
-0.060964 ... ... 0'2 0'0 0'2 5400 41'5 0'0 41'5 ... ... -0.189918
-0.061627 ... ... 0'2 0'0 0'2 5420 43'5 0'0 43'5 ... ... -0.192628
-0.062261 ... ... 0'2 0'0 0'2 5440 45'5 0'0 45'5 ... ... -0.19524
-0.036221 0'1 0'1 0'1 0'0 0'1 5450 46'5 0'0 46'5 ... ... -0.196514
-0.036379 ... ... 0'1 0'0 0'1 5460 47'5 0'0 47'5 ... ... -0.197766
-0.036981 0'1 0'1 0'1 0'0 0'1 5500 51'5 0'0 51'5 ... ... -0.202588
-0.037676 ... ... 0'1 0'0 0'1 5550 56'5 0'0 56'5 ... ... -0.208228
-0.038313 ... ... 0'1 0'0 0'1 5600 61'5 0'0 61'5 ... ... -0.213511
-0.038902 ... ... 0'1 0'0 0'1 5650 66'5 0'0 66'5 ... ... -0.218485
-0.039452 ... ... 0'1 0'0 0'1 5700 71'5 0'0 71'5 ... ... -0.223197
-0.039962 ... ... 0'1 0'0 0'1 5750 76'5 0'0 76'5 ... ... -0.227676
-0.040445 ... ... 0'1 0'0 0'1 5800 81'4 0'0 81'4 ... ... -0.213415
-0.040898 ... ... 0'1 0'0 0'1 5850 86'4 0'0 86'4 ... ... -0.21721
-0.041325 ... ... 0'1 0'0 0'1 5900 91'4 0'0 91'4 ... ... -0.220862
-0.041736 ... ... 0'1 0'0 0'1 5950 96'4 0'0 96'4 ... ... -0.224388
-0.042122 ... ... 0'1 0'0 0'1 6000 101'4 0'0 101'4 ... ... -0.227799
-0.042488 ... ... 0'1 0'0 0'1 6050 106'4 0'0 106'4 ... ... -0.231106
-0.042843 ... ... 0'1 0'0 0'1 6100 111'4 0'0 111'4 ... ... -0.23432
-0.043182 ... ... 0'1 0'0 0'1 6150 116'4 0'0 116'4 ... ... -0.237447
-0.043504 ... ... 0'1 0'0 0'1 6200 121'4 0'0 121'4 ... ... -0.240496
-0.043814 ... ... 0'1 0'0 0'1 6250 126'4 0'0 126'4 ... ... -0.243473
-0.044114 ... ... 0'1 0'0 0'1 6300 131'4 0'0 131'4 ... ... -0.246383
-0.044404 ... ... 0'1 0'0 0'1 6350 136'4 0'0 136'4 ... ... -0.249231
-0.044682 ... ... 0'1 0'0 0'1 6400 141'4 0'0 141'4 ... ... -0.252023
-0.044951 ... ... 0'1 0'0 0'1 6450 146'4 0'0 146'4 ... ... -0.25476
-0.045212 ... ... 0'1 0'0 0'1 6500 151'4 0'0 151'4 ... ... -0.257448
-0.045465 ... ... 0'1 0'0 0'1 6550 156'4 0'0 156'4 ... ... -0.26009
-0.045706 ... ... 0'1 0'0 0'1 6600 161'4 0'0 161'4 ... ... -0.262689
-0.045943 ... ... 0'1 0'0 0'1 6650 166'4 0'0 166'4 ... ... -0.265247
-0.046174 ... ... 0'1 0'0 0'1 6700 171'4 0'0 171'4 ... ... -0.267766
-0.047032 ... ... 0'1 0'0 0'1 6900 191'4 0'0 191'4 ... ... -0.277507
-0.047812 ... ... 0'1 0'0 0'1 7100 211'4 0'0 211'4 ... ... -0.286784

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.