DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 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 ... ... ... ... ... 4050 ... ... ... ... ... 0
0.009827 ... ... 96'3 0'0 96'3 4100 0'1 0'0 0'1 ... ... -0.062981
0.009329 ... ... 91'3 0'0 91'3 4150 0'1 0'0 0'1 ... ... -0.062392
0.008831 ... ... 86'3 0'0 86'3 4200 0'1 0'0 0'1 ... ... -0.061769
0.008334 ... ... 81'3 0'0 81'3 4250 0'1 0'0 0'1 ... ... -0.061119
0.007836 ... ... 76'3 0'0 76'3 4300 0'1 0'0 0'1 ... ... -0.060424
0.007339 ... ... 71'3 0'0 71'3 4350 0'1 0'0 0'1 ... ... -0.059686
0.006841 ... ... 66'3 0'0 66'3 4400 0'1 0'0 0'1 ... ... -0.058904
0.006344 ... ... 61'3 0'0 61'3 4450 0'1 0'0 0'1 ... ... -0.058058
0.005846 ... ... 56'3 0'0 56'3 4500 0'1 0'0 0'1 ... ... -0.057154
0.005349 ... ... 51'3 0'0 51'3 4550 0'1 0'0 0'1 ... ... -0.056169
0.004851 ... ... 46'3 0'0 46'3 4600 0'1 0'0 0'1 ... ... -0.055095
0.004354 ... ... 41'3 0'0 41'3 4650 0'1 0'0 0'1 ... ... -0.053912
0.003856 ... ... 36'3 0'0 36'3 4700 0'1 0'0 0'1 ... ... -0.052597
0.003358 ... ... 31'3 0'0 31'3 4750 0'1 0'0 0'1 ... ... -0.05111
0.002861 ... ... 26'4 0'0 26'4 4800 0'2 0'0 0'2 ... ... -0.084516
0 ... ... ... ... ... 4820 ... ... ... ... ... 0
0 ... ... ... ... ... 4840 ... ... ... ... ... 0
0.002363 ... ... 21'6 0'0 21'6 4850 0'4 0'0 0'4 ... ... -0.1353
0.002264 ... ... 20'6 0'0 20'6 4860 0'4 0'0 0'4 ... ... -0.13375
0.002065 ... ... 18'7 0'0 18'7 4880 0'5 0'0 0'5 ... ... -0.153326
0.001866 ... ... 17'1 0'0 17'1 4900 0'3 -0'4 0'7 0'6 0'3 -0.102873
0.001667 ... ... 15'3 0'0 15'3 4920 1'1 0'0 1'1 ... ... -0.218073
0.001468 ... ... 13'6 0'0 13'6 4940 1'2 -0'2 1'4 1'2 1'2 -0.225497
0.001368 ... ... 12'7 0'0 12'7 4950 1'5 0'0 1'5 ... ... -0.263976
0.001269 ... ... 12'1 0'0 12'1 4960 1'6 -0'1 1'7 1'6 1'5 -0.27105
-0.003613 ... ... 10'6 0'0 10'6 4980 1'7 -0'5 2'4 1'7 1'7 -0.269002
-0.118935 ... ... 9'3 0'0 9'3 5000 1'7 -1'2 3'1 2'0 1'7 -0.25191
-0.187569 ... ... 8'1 0'0 8'1 5020 3'5 -0'2 3'7 3'5 3'5 -0.368705
-0.236968 ... ... 7'0 0'0 7'0 5040 4'4 -0'2 4'6 4'4 4'4 -0.395611
-0.367097 8'1 5'7 6'3 1'6 8'1 5050 3'5 -1'4 5'1 4'7 3'5 -0.317217
-0.263693 ... ... 5'7 0'0 5'7 5060 5'5 0'0 5'5 ... ... -0.42601
-0.287362 ... ... 5'0 0'0 5'0 5080 6'6 0'0 6'6 ... ... -0.443792
-0.395362 5'6 5'0 4'1 1'5 5'6 5100 5'2 -2'5 7'7 7'2 5'2 -0.285191
-0.307258 3'5 3'5 3'3 0'2 3'5 5120 6'2 -2'7 9'1 6'2 6'2 -0.265207
-0.281678 ... ... 2'6 0'0 2'6 5140 10'4 0'0 10'4 ... ... -0.455608
-0.360938 3'5 3'3 2'4 1'1 3'5 5150 8'3 -2'7 11'2 8'4 8'3 -0.246933
-0.328914 3'0 3'0 2'2 0'6 3'0 5160 12'0 0'0 12'0 ... ... -0.457357
-0.256407 ... ... 1'7 0'0 1'7 5180 13'5 0'0 13'5 ... ... -0.460925
-0.297202 2'1 2'0 1'4 0'5 2'1 5200 15'0 -0'2 15'2 15'0 15'0 -0.43837
-0.247023 1'5 1'1 1'2 0'2 1'4 5220 17'0 0'0 17'0 ... ... -0.46107
-0.195268 ... ... 1'0 0'0 1'0 5240 18'6 0'0 18'6 ... ... -0.459631
-0.232388 1'2 1'2 0'7 0'3 1'2 5250 19'5 0'0 19'5 ... ... -0.457497
-0.202716 1'1 1'0 0'7 0'1 1'0 5260 20'4 0'0 20'4 ... ... -0.454462
-0.150123 ... ... 0'5 0'0 0'5 5280 22'3 0'0 22'3 ... ... -0.458301
-0.175919 0'6 0'6 0'5 0'1 0'6 5300 24'2 0'0 24'2 ... ... -0.46009
-0.134534 ... ... 0'4 0'0 0'4 5320 26'2 0'0 26'2 ... ... -0.473513
-0.111156 ... ... 0'3 0'0 0'3 5340 28'1 0'0 28'1 ... ... -0.472258
-0.11226 ... ... 0'3 0'0 0'3 5350 29'1 0'0 29'1 ... ... -0.478126
-0.113327 ... ... 0'3 0'0 0'3 5360 30'1 0'0 30'1 ... ... -0.483835
-0.115357 ... ... 0'3 0'0 0'3 5380 32'0 0'0 32'0 ... ... -0.480006
-0.086189 ... ... 0'2 0'0 0'2 5400 34'0 0'0 34'0 ... ... -0.490113
-0.087441 ... ... 0'2 0'0 0'2 5420 36'0 0'0 36'0 ... ... -0.499747
-0.088628 ... ... 0'2 0'0 0'2 5440 38'0 0'0 38'0 ... ... -0.508954
-0.089197 ... ... 0'2 0'0 0'2 5450 39'0 0'0 39'0 ... ... -0.513416
-0.089752 ... ... 0'2 0'0 0'2 5460 39'7 0'0 39'7 ... ... -0.50145
-0.090824 ... ... 0'2 0'0 0'2 5480 41'7 0'0 41'7 ... ... -0.509627
-0.053273 ... ... 0'1 0'0 0'1 5500 43'7 0'0 43'7 ... ... -0.517498
-0.053786 ... ... 0'1 0'0 0'1 5520 45'7 0'0 45'7 ... ... -0.52507
-0.054284 ... ... 0'1 0'0 0'1 5540 47'7 0'0 47'7 ... ... -0.53238
-0.054522 ... ... 0'1 0'0 0'1 5550 48'7 0'0 48'7 ... ... -0.535945
-0.054755 ... ... 0'1 0'0 0'1 5560 49'7 0'0 49'7 ... ... -0.53945
-0.055208 ... ... 0'1 0'0 0'1 5580 51'7 0'0 51'7 ... ... -0.546284
-0.055645 ... ... 0'1 0'0 0'1 5600 53'7 0'0 53'7 ... ... -0.552903
-0.05607 ... ... 0'1 0'0 0'1 5620 55'7 0'0 55'7 ... ... -0.55933
-0.056476 ... ... 0'1 0'0 0'1 5640 57'7 0'0 57'7 ... ... -0.56557
-0.056674 ... ... 0'1 0'0 0'1 5650 58'7 0'0 58'7 ... ... -0.568623
-0.056869 ... ... 0'1 0'0 0'1 5660 59'7 0'0 59'7 ... ... -0.57163
-0.057619 ... ... 0'1 0'0 0'1 5700 63'7 0'0 63'7 ... ... -0.583271
-0.058493 ... ... 0'1 0'0 0'1 5750 68'7 0'0 68'7 ... ... -0.597008
-0.059309 ... ... 0'1 0'0 0'1 5800 73'7 0'0 73'7 ... ... -0.609945
-0.060067 ... ... 0'1 0'0 0'1 5850 78'7 0'0 78'7 ... ... -0.622181
-0.060786 ... ... 0'1 0'0 0'1 5900 83'7 0'0 83'7 ... ... -0.633798
-0.061457 ... ... 0'1 0'0 0'1 5950 88'7 0'0 88'7 ... ... -0.644853
-0.062095 ... ... 0'1 0'0 0'1 6000 93'7 0'0 93'7 ... ... -0.655418
-0.062706 ... ... 0'1 0'0 0'1 6050 98'7 0'0 98'7 ... ... -0.665524
-0.063279 ... ... 0'1 0'0 0'1 6100 103'7 0'0 103'7 ... ... -0.675221
-0.063825 ... ... 0'1 0'0 0'1 6150 108'7 0'0 108'7 ... ... -0.684549
-0.064356 ... ... 0'1 0'0 0'1 6200 113'7 0'0 113'7 ... ... -0.693532
-0.064861 ... ... 0'1 0'0 0'1 6250 118'7 0'0 118'7 ... ... -0.702198
-0.06534 ... ... 0'1 0'0 0'1 6300 123'7 0'0 123'7 ... ... -0.710575
-0.065803 ... ... 0'1 0'0 0'1 6350 128'7 0'0 128'7 ... ... -0.718683
-0.066252 ... ... 0'1 0'0 0'1 6400 133'7 0'0 133'7 ... ... -0.726542
-0.066684 ... ... 0'1 0'0 0'1 6450 138'6 0'0 138'6 ... ... -0.708905
-0.067098 ... ... 0'1 0'0 0'1 6500 143'6 0'0 143'6 ... ... -0.716042
-0.0675 ... ... 0'1 0'0 0'1 6550 148'6 0'0 148'6 ... ... -0.722987
-0.06789 ... ... 0'1 0'0 0'1 6600 153'6 0'0 153'6 ... ... -0.729748
-0.068266 ... ... 0'1 0'0 0'1 6650 158'6 0'0 158'6 ... ... -0.736335
-0.068627 ... ... 0'1 0'0 0'1 6700 163'6 0'0 163'6 ... ... -0.74276
-0.068982 ... ... 0'1 0'0 0'1 6750 168'6 0'0 168'6 ... ... -0.749035
-0.069327 ... ... 0'1 0'0 0'1 6800 173'6 0'0 173'6 ... ... -0.755167

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.