DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 516'4
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
-0.107972 ... ... 268'2 -11'6 256'4 2600 0'1 0'0 0'1 ... ... -0.118035
-0.103849 ... ... 258'2 -11'6 246'4 2700 0'1 0'0 0'1 ... ... -0.117349
-0.099714 ... ... 248'2 -11'6 236'4 2800 0'1 0'0 0'1 ... ... -0.116621
-0.09556 ... ... 238'2 -11'6 226'4 2900 0'1 0'0 0'1 ... ... -0.115861
-0.091394 ... ... 228'2 -11'6 216'4 3000 0'1 0'0 0'1 ... ... -0.11506
-0.087219 ... ... 218'2 -11'6 206'4 3100 0'1 0'0 0'1 ... ... -0.114209
-0.083035 ... ... 208'2 -11'6 196'4 3200 0'1 0'0 0'1 ... ... -0.113319
-0.078843 ... ... 198'2 -11'6 186'4 3300 0'1 0'0 0'1 ... ... -0.112369
-0.074647 ... ... 188'2 -11'6 176'4 3400 0'1 0'0 0'1 ... ... -0.111365
-0.070447 ... ... 178'2 -11'6 166'4 3500 0'1 0'0 0'1 ... ... -0.110309
-0.066242 ... ... 168'2 -11'6 156'4 3600 0'1 0'0 0'1 ... ... -0.109177
-0.148854 ... ... 158'2 -11'5 146'5 3700 0'1 0'0 0'1 ... ... -0.107975
-0.144172 ... ... 148'2 -11'5 136'5 3800 0'1 0'0 0'1 ... ... -0.106674
-0.141814 ... ... 143'2 -11'5 131'5 3850 0'1 0'0 0'1 ... ... -0.105998
-0.13944 ... ... 138'2 -11'5 126'5 3900 0'1 0'0 0'1 ... ... -0.105295
-0.13705 ... ... 133'3 -11'6 121'5 3950 0'1 0'0 0'1 ... ... -0.104554
-0.134633 ... ... 128'3 -11'6 116'5 4000 0'1 0'0 0'1 ... ... -0.103786
-0.132194 ... ... 123'3 -11'6 111'5 4050 0'1 0'0 0'1 ... ... -0.102988
-0.129733 ... ... 118'3 -11'6 106'5 4100 0'1 0'0 0'1 ... ... -0.102152
-0.127249 ... ... 113'3 -11'6 101'5 4150 0'1 0'0 0'1 ... ... -0.101278
-0.124732 ... ... 108'3 -11'6 96'5 4200 0'1 0'0 0'1 ... ... -0.100366
-0.122181 ... ... 103'3 -11'6 91'5 4250 0'1 0'0 0'1 ... ... -0.099394
-0.1196 ... ... 98'3 -11'6 86'5 4300 0'1 0'0 0'1 ... ... -0.09838
-0.116981 ... ... 93'3 -11'6 81'5 4350 0'1 0'0 0'1 ... ... -0.097313
-0.114304 ... ... 88'3 -11'6 76'5 4400 0'1 0'0 0'1 ... ... -0.096164
-0.111575 ... ... 83'3 -11'6 71'5 4450 0'1 0'0 0'1 ... ... -0.094958
-0.108798 ... ... 78'3 -11'6 66'5 4500 0'1 0'0 0'1 ... ... -0.093658
-0.105935 ... ... 73'3 -11'6 61'5 4550 0'1 0'0 0'1 ... ... -0.092266
-0.10299 ... ... 68'3 -11'6 56'5 4600 0'1 0'0 0'1 ... ... -0.090762
-0.099945 ... ... 63'3 -11'6 51'5 4650 0'1 0'0 0'1 ... ... -0.089126
-0.096776 ... ... 58'3 -11'6 46'5 4700 0'1 0'0 0'1 ... ... -0.087335
-0.093449 ... ... 53'3 -11'6 41'5 4750 0'1 0'0 0'1 ... ... -0.085349
-0.089925 ... ... 48'3 -11'6 36'5 4800 0'2 0'1 0'1 ... ... -0.142954
-0.191261 ... ... 43'3 -11'4 31'7 4850 0'3 0'2 0'1 ... ... -0.188024
-0.26411 ... ... 38'4 -11'3 27'1 4900 0'5 0'2 0'3 ... ... -0.262474
-0.376783 ... ... 33'6 -11'1 22'5 4950 1'1 0'5 0'4 ... ... -0.376352
-0.493348 ... ... 29'1 -10'6 18'3 5000 1'7 1'0 0'7 ... ... -0.493546
-0.622964 ... ... 24'5 -10'0 14'5 5050 3'1 1'6 1'3 3'0 2'6 -0.623389
-0.697703 ... ... 20'3 -9'2 11'1 5100 4'5 2'4 2'1 4'5 2'4 -0.69804
-0.744212 ... ... 16'4 -8'2 8'2 5150 6'7 3'5 3'2 6'6 6'2 -0.75686
-0.748697 6'5 6'5 13'1 -7'1 6'0 5200 9'4 4'5 4'7 9'2 6'7 -0.748497
-0.691002 4'6 4'2 10'1 -6'0 4'1 5250 12'5 5'6 6'7 6'6 6'6 -0.6906
-0.619361 ... ... 7'6 -4'7 2'7 5300 16'3 7'0 9'3 16'0 9'0 -0.618939
-0.511731 ... ... 5'6 -3'7 1'7 5350 20'3 7'7 12'4 ... ... -0.511586
-0.444791 1'4 1'4 4'1 -2'6 1'3 5400 24'7 9'0 15'7 ... ... -0.445144
-0.34165 ... ... 3'0 -2'1 0'7 5450 29'3 9'5 19'6 ... ... -0.342989
-0.279438 ... ... 2'1 -1'4 0'5 5500 34'1 10'2 23'7 ... ... -0.281957
-0.24532 ... ... 1'5 -1'1 0'4 5550 39'0 10'6 28'2 ... ... -0.249069
-0.203263 0'4 0'4 1'1 -0'6 0'3 5600 43'7 11'0 32'7 ... ... -0.20864
-0.15235 ... ... 0'7 -0'5 0'2 5650 48'6 11'1 37'5 ... ... -0.160018
-0.155641 ... ... 0'5 -0'3 0'2 5700 53'6 11'3 42'3 ... ... -0.164458
-0.091382 ... ... 0'4 -0'3 0'1 5750 58'5 11'3 47'2 ... ... -0.104186
-0.092841 ... ... 0'3 -0'2 0'1 5800 63'5 11'4 52'1 ... ... -0.107096
-0.094196 ... ... 0'3 -0'2 0'1 5850 68'5 11'5 57'0 ... ... -0.109927
-0.095455 ... ... 0'2 -0'1 0'1 5900 73'5 11'5 62'0 ... ... -0.112686
-0.096642 ... ... 0'2 -0'1 0'1 5950 78'5 11'5 67'0 ... ... -0.115396
-0.097764 0'1 0'1 0'1 0'0 0'1 6000 83'5 11'6 71'7 ... ... -0.118055
-0.098803 ... ... 0'1 0'0 0'1 6050 88'5 11'6 76'7 ... ... -0.120657
-0.099808 ... ... 0'1 0'0 0'1 6100 93'5 11'6 81'7 ... ... -0.123231
-0.100761 ... ... 0'1 0'0 0'1 6150 98'5 11'6 86'7 ... ... -0.125777
-0.101654 ... ... 0'1 0'0 0'1 6200 103'5 11'6 91'7 ... ... -0.128289
-0.102516 ... ... 0'1 0'0 0'1 6250 108'5 11'6 96'7 ... ... -0.130766
-0.103352 ... ... 0'1 0'0 0'1 6300 113'5 11'6 101'7 ... ... -0.133221
-0.104137 ... ... 0'1 0'0 0'1 6350 118'5 11'6 106'7 ... ... -0.135656
-0.104891 ... ... 0'1 0'0 0'1 6400 123'5 11'6 111'7 ... ... -0.138073
-0.10562 ... ... 0'1 0'0 0'1 6450 128'5 11'6 116'7 ... ... -0.140475
-0.106332 ... ... 0'1 0'0 0'1 6500 133'5 11'6 121'7 ... ... -0.142854
-0.107007 ... ... 0'1 0'0 0'1 6550 138'5 11'6 126'7 ... ... -0.145219
-0.10766 ... ... 0'1 0'0 0'1 6600 143'5 11'6 131'7 ... ... -0.147571
-0.108294 ... ... 0'1 0'0 0'1 6650 148'5 11'7 136'6 ... ... -0.149911
-0.10891 ... ... 0'1 0'0 0'1 6700 153'5 11'7 141'6 ... ... -0.152241
-0.109498 ... ... 0'1 0'0 0'1 6750 158'4 11'6 146'6 ... ... -0.067149
-0.110073 ... ... 0'1 0'0 0'1 6800 163'4 11'6 151'6 ... ... -0.069264
-0.110634 ... ... 0'1 0'0 0'1 6850 168'4 11'6 156'6 ... ... -0.071378
-0.11118 ... ... 0'1 0'0 0'1 6900 173'4 11'6 161'6 ... ... -0.073492
-0.111713 ... ... 0'1 0'0 0'1 6950 178'4 11'6 166'6 ... ... -0.075606
-0.112226 0'0 0'0 0'1 0'0 0'1 7000 183'4 11'6 171'6 ... ... -0.077719
-0.11272 ... ... 0'1 0'0 0'1 7050 188'4 11'6 176'6 ... ... -0.079832
-0.113202 ... ... 0'1 0'0 0'1 7100 193'4 11'6 181'6 ... ... -0.081945
-0.113678 ... ... 0'1 0'0 0'1 7150 198'4 11'6 186'6 ... ... -0.084057
-0.114147 ... ... 0'1 0'0 0'1 7200 203'4 11'6 191'6 ... ... -0.086168
-0.114607 ... ... 0'1 0'0 0'1 7250 208'4 11'6 196'6 ... ... -0.088278
-0.115051 ... ... 0'1 0'0 0'1 7300 213'4 11'6 201'6 ... ... -0.090387
-0.115479 ... ... 0'1 0'0 0'1 7350 218'4 11'6 206'6 ... ... -0.092495
-0.115898 ... ... 0'1 0'0 0'1 7400 223'4 11'6 211'6 ... ... -0.094603
-0.11631 ... ... 0'1 0'0 0'1 7450 228'4 11'6 216'6 ... ... -0.096711
-0.116714 ... ... 0'1 0'0 0'1 7500 233'4 11'6 221'6 ... ... -0.098818
-0.117111 ... ... 0'1 0'0 0'1 7550 238'4 11'6 226'6 ... ... -0.100925
-0.117501 ... ... 0'1 0'0 0'1 7600 243'4 11'6 231'6 ... ... -0.103031
-0.117883 ... ... 0'1 0'0 0'1 7650 248'4 11'6 236'6 ... ... -0.105137
-0.118254 ... ... 0'1 0'0 0'1 7700 253'4 11'6 241'6 ... ... -0.107242
-0.118619 ... ... 0'1 0'0 0'1 7750 258'4 11'6 246'6 ... ... -0.109347
-0.118978 ... ... 0'1 0'0 0'1 7800 263'4 11'6 251'6 ... ... -0.111452
-0.119331 ... ... 0'1 0'0 0'1 7850 268'4 11'6 256'6 ... ... -0.113556
-0.119678 ... ... 0'1 0'0 0'1 7900 273'4 11'6 261'6 ... ... -0.11566
-0.120357 ... ... 0'1 0'0 0'1 8000 283'4 11'6 271'6 ... ... -0.119866
-0.121001 ... ... 0'1 0'0 0'1 8100 293'4 11'6 281'6 ... ... -0.124074
-0.121621 ... ... 0'1 0'0 0'1 8200 303'4 11'6 291'6 ... ... -0.12828
-0.122229 ... ... 0'1 0'0 0'1 8300 313'4 11'6 301'6 ... ... -0.132484
-0.122825 ... ... 0'1 0'0 0'1 8400 323'4 11'6 311'6 ... ... -0.136686
-0.123404 ... ... 0'1 0'0 0'1 8500 333'4 11'6 321'6 ... ... -0.140886
-0.123952 ... ... 0'1 0'0 0'1 8600 343'4 11'6 331'6 ... ... -0.145085
-0.124487 ... ... 0'1 0'0 0'1 8700 353'4 11'6 341'6 ... ... -0.149281
-0.125009 ... ... 0'1 0'0 0'1 8800 363'4 11'6 351'6 ... ... -0.153476
-0.125518 ... ... 0'1 0'0 0'1 8900 373'4 11'6 361'6 ... ... -0.157669
-0.126017 ... ... 0'1 0'0 0'1 9000 383'4 11'6 371'6 ... ... -0.16186
-0.126495 ... ... 0'1 0'0 0'1 9100 393'4 11'6 381'6 ... ... -0.166048
-0.126963 ... ... 0'1 0'0 0'1 9200 403'4 11'6 391'6 ... ... -0.170235
-0.127421 ... ... 0'1 0'0 0'1 9300 413'4 11'6 401'6 ... ... -0.17442
-0.12787 ... ... 0'1 0'0 0'1 9400 423'4 11'6 411'6 ... ... -0.178603

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.