DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 532'2
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.031879 ... ... 264'4 0'6 265'2 2600 0'1 0'0 0'1 ... ... -0.027052
0.030708 ... ... 254'4 0'6 255'2 2700 0'1 0'0 0'1 ... ... -0.026906
0.029537 ... ... 244'4 0'6 245'2 2800 0'1 0'0 0'1 ... ... -0.026754
0.028366 ... ... 234'4 0'6 235'2 2900 0'1 0'0 0'1 ... ... -0.026591
0.027195 ... ... 224'4 0'6 225'2 3000 0'1 0'0 0'1 ... ... -0.026421
0.026024 ... ... 214'4 0'6 215'2 3100 0'1 0'0 0'1 ... ... -0.026244
0.024853 ... ... 204'4 0'6 205'2 3200 0'1 0'0 0'1 ... ... -0.026056
0.023682 ... ... 194'4 0'6 195'2 3300 0'1 0'0 0'1 ... ... -0.025858
0.022511 ... ... 184'4 0'6 185'2 3400 0'1 0'0 0'1 ... ... -0.02565
0.02134 ... ... 174'4 0'6 175'2 3500 0'1 0'0 0'1 ... ... -0.025428
0.02017 ... ... 164'4 0'6 165'2 3600 0'1 0'0 0'1 ... ... -0.025195
0.018999 ... ... 154'4 0'6 155'2 3700 0'1 0'0 0'1 ... ... -0.024946
0.017828 ... ... 144'4 0'6 145'2 3800 0'1 0'0 0'1 ... ... -0.024682
0.017242 ... ... 139'4 0'6 140'2 3850 0'1 0'0 0'1 ... ... -0.024544
0.016657 ... ... 134'4 0'6 135'2 3900 0'1 0'0 0'1 ... ... -0.024399
0.016071 ... ... 129'4 0'6 130'2 3950 0'1 0'0 0'1 ... ... -0.024249
0.015486 ... ... 124'4 0'6 125'2 4000 0'1 0'0 0'1 ... ... -0.024096
0.0149 ... ... 119'4 0'6 120'2 4050 0'1 0'0 0'1 ... ... -0.023937
0.014315 ... ... 114'4 0'6 115'2 4100 0'1 0'0 0'1 ... ... -0.02377
0.013729 ... ... 109'4 0'6 110'2 4150 0'1 0'0 0'1 ... ... -0.023596
0.013144 ... ... 104'4 0'6 105'2 4200 0'1 0'0 0'1 ... ... -0.023416
0.012558 ... ... 99'4 0'6 100'2 4250 0'1 0'0 0'1 ... ... -0.023227
0.011973 ... ... 94'4 0'6 95'2 4300 0'1 0'0 0'1 ... ... -0.02303
0.011387 ... ... 89'5 0'5 90'2 4350 0'1 -0'1 0'2 ... ... -0.022824
0.010802 ... ... 84'5 0'6 85'3 4400 0'2 0'0 0'2 ... ... -0.039574
0.010216 ... ... 79'5 0'6 80'3 4450 0'2 0'0 0'2 ... ... -0.039135
0.009631 ... ... 74'6 0'5 75'3 4500 0'2 -0'1 0'3 ... ... -0.03867
0.009046 ... ... 69'6 0'6 70'4 4550 0'2 -0'1 0'3 ... ... -0.038177
0.00846 ... ... 64'7 0'5 65'4 4600 0'3 -0'1 0'4 ... ... -0.051786
0.007875 ... ... 60'0 0'5 60'5 4650 0'4 -0'1 0'5 ... ... -0.063669
0.007289 ... ... 55'2 0'5 55'7 4700 0'6 -0'1 0'7 ... ... -0.085072
0.006704 ... ... 50'4 0'5 51'1 4750 1'0 -0'1 1'1 ... ... -0.103205
0.006118 ... ... 45'7 0'5 46'4 4800 1'1 -0'1 1'2 1'1 1'1 -0.109854
0.005533 ... ... 41'3 0'4 41'7 4850 1'6 -0'2 2'0 ... ... -0.146947
0.004947 ... ... 37'1 0'3 37'4 4900 2'3 -0'2 2'5 2'1 2'1 -0.176354
0.004362 ... ... 33'0 0'2 33'2 4950 3'1 -0'3 3'4 ... ... -0.205204
0.003776 ... ... 29'1 0'2 29'3 5000 4'1 -0'4 4'5 4'4 3'0 -0.237058
0.003191 ... ... 25'4 0'2 25'6 5050 5'0 -0'4 5'4 5'0 5'0 -0.256016
-0.020107 ... ... 22'2 0'1 22'3 5100 7'1 -0'5 7'6 ... ... -0.306041
-0.123372 23'7 20'4 19'2 0'1 19'3 5150 8'2 -0'7 9'1 8'2 8'0 -0.314374
-0.184893 19'4 17'5 16'4 0'2 16'6 5200 8'2 -3'2 11'4 10'4 8'0 -0.286096
-0.278844 16'5 16'5 14'2 2'3 16'5 5250 10'4 -3'4 14'0 10'4 10'4 -0.305875
-0.278177 14'4 11'5 12'1 1'3 13'4 5300 12'6 -4'1 16'7 15'6 12'6 -0.312351
-0.297507 11'7 10'7 10'2 1'5 11'7 5350 15'6 -4'1 19'7 15'6 15'6 -0.322917
-0.300955 10'1 10'1 8'4 1'5 10'1 5400 22'1 -1'1 23'2 22'1 22'1 -0.400212
-0.259869 ... ... 7'3 -0'2 7'1 5450 26'7 -1'0 27'7 ... ... -0.433694
-0.249848 7'1 5'7 6'0 -0'1 5'7 5500 30'5 -1'1 31'6 28'4 27'4 -0.436861
-0.241715 ... ... 5'3 -0'3 5'0 5550 34'6 -1'0 35'6 ... ... -0.44344
-0.230595 ... ... 4'4 -0'2 4'2 5600 38'7 -1'1 40'0 ... ... -0.44498
-0.218155 3'6 3'6 3'7 -0'2 3'5 5650 43'2 -1'0 44'2 ... ... -0.4493
-0.206069 3'1 3'1 3'2 -0'1 3'1 5700 47'6 -0'7 48'5 ... ... -0.454009
-0.18978 3'4 3'4 2'6 -0'1 2'5 5750 52'2 -0'7 53'1 ... ... -0.455893
-0.176113 ... ... 2'3 -0'1 2'2 5800 56'7 -0'7 57'6 ... ... -0.459469
-0.159312 ... ... 2'0 -0'1 1'7 5850 61'5 -0'6 62'3 ... ... -0.465484
-0.155566 1'6 1'6 1'5 0'1 1'6 5900 66'2 -0'7 67'1 67'3 67'3 -0.465389
-0.133625 ... ... 1'4 -0'1 1'3 5950 71'0 -0'7 71'7 ... ... -0.468386
-0.12716 1'3 1'2 1'2 0'0 1'2 6000 75'7 -0'6 76'5 71'4 70'4 -0.475099
-0.119813 ... ... 1'1 0'0 1'1 6050 80'5 -0'7 81'4 ... ... -0.475862
-0.100927 ... ... 1'0 -0'1 0'7 6100 85'4 -0'7 86'3 ... ... -0.480818
-0.091155 ... ... 0'7 -0'1 0'6 6150 90'3 -0'7 91'2 ... ... -0.485069
-0.092427 ... ... 0'6 0'0 0'6 6200 95'2 -0'7 96'1 ... ... -0.48867
-0.081393 ... ... 0'5 0'0 0'5 6250 100'2 -0'6 101'0 ... ... -0.497316
-0.06926 ... ... 0'5 -0'1 0'4 6300 105'1 -0'6 105'7 ... ... -0.499878
-0.070017 ... ... 0'4 0'0 0'4 6350 110'1 -0'6 110'7 ... ... -0.507793
-0.07074 ... ... 0'4 0'0 0'4 6400 115'0 -0'6 115'6 ... ... -0.509454
-0.056931 ... ... 0'4 -0'1 0'3 6450 120'0 -0'6 120'6 ... ... -0.516744
-0.057439 ... ... 0'3 0'0 0'3 6500 125'0 -0'6 125'6 ... ... -0.5238
-0.057929 ... ... 0'3 0'0 0'3 6550 129'7 -0'6 130'5 ... ... -0.524367
-0.058399 ... ... 0'3 0'0 0'3 6600 134'7 -0'6 135'5 ... ... -0.53092
-0.042497 ... ... 0'3 -0'1 0'2 6650 139'7 -0'6 140'5 ... ... -0.537286
-0.042795 ... ... 0'2 0'0 0'2 6700 144'7 -0'6 145'5 ... ... -0.543476
-0.043084 ... ... 0'2 0'0 0'2 6750 149'7 -0'6 150'5 ... ... -0.549504
-0.043364 ... ... 0'2 0'0 0'2 6800 154'7 -0'6 155'5 ... ... -0.555376
-0.043635 ... ... 0'2 0'0 0'2 6850 159'7 -0'6 160'5 ... ... -0.561103
-0.043896 ... ... 0'2 0'0 0'2 6900 164'7 -0'6 165'5 ... ... -0.566693
-0.044149 ... ... 0'2 0'0 0'2 6950 169'6 -0'7 170'5 ... ... -0.565257
-0.044396 ... ... 0'2 0'0 0'2 7000 174'6 -0'6 175'4 ... ... -0.570532
-0.044637 ... ... 0'2 0'0 0'2 7050 179'6 -0'6 180'4 ... ... -0.57569
-0.044871 ... ... 0'2 0'0 0'2 7100 184'6 -0'6 185'4 ... ... -0.580739
-0.045098 ... ... 0'2 0'0 0'2 7150 189'6 -0'6 190'4 ... ... -0.585688
-0.025583 ... ... 0'2 -0'1 0'1 7200 194'6 -0'6 195'4 ... ... -0.590538
-0.025693 ... ... 0'1 0'0 0'1 7250 199'6 -0'6 200'4 ... ... -0.595294
-0.025802 ... ... 0'1 0'0 0'1 7300 204'6 -0'6 205'4 ... ... -0.599962
-0.025909 ... ... 0'1 0'0 0'1 7350 209'6 -0'6 210'4 ... ... -0.604544
-0.026013 ... ... 0'1 0'0 0'1 7400 214'6 -0'6 215'4 ... ... -0.609045
-0.026115 ... ... 0'1 0'0 0'1 7450 219'6 -0'6 220'4 ... ... -0.613468
-0.026213 ... ... 0'1 0'0 0'1 7500 224'6 -0'6 225'4 ... ... -0.617816
-0.026309 ... ... 0'1 0'0 0'1 7550 229'6 -0'6 230'4 ... ... -0.622093
-0.026402 ... ... 0'1 0'0 0'1 7600 234'6 -0'6 235'4 ... ... -0.626301
-0.026585 ... ... 0'1 0'0 0'1 7700 244'6 -0'6 245'4 ... ... -0.634524
-0.026762 ... ... 0'1 0'0 0'1 7800 254'6 -0'6 255'4 ... ... -0.642504
-0.026929 ... ... 0'1 0'0 0'1 7900 264'6 -0'6 265'4 ... ... -0.650257
-0.027091 ... ... 0'1 0'0 0'1 8000 274'6 -0'6 275'4 ... ... -0.657801
-0.027248 ... ... 0'1 0'0 0'1 8100 284'6 -0'6 285'4 ... ... -0.665149
-0.0274 ... ... 0'1 0'0 0'1 8200 294'6 -0'6 295'4 ... ... -0.672314
-0.027544 ... ... 0'1 0'0 0'1 8300 304'6 -0'6 305'4 ... ... -0.679309
-0.027683 ... ... 0'1 0'0 0'1 8400 314'6 -0'6 315'4 ... ... -0.686145
-0.027821 ... ... 0'1 0'0 0'1 8500 324'6 -0'6 325'4 ... ... -0.69283
-0.027955 ... ... 0'1 0'0 0'1 8600 334'6 -0'6 335'4 ... ... -0.699372
-0.028084 ... ... 0'1 0'0 0'1 8700 344'6 -0'6 345'4 ... ... -0.705779
-0.028207 ... ... 0'1 0'0 0'1 8800 354'6 -0'6 355'4 ... ... -0.712061
-0.028327 ... ... 0'1 0'0 0'1 8900 364'6 -0'6 365'4 ... ... -0.718223
-0.028444 ... ... 0'1 0'0 0'1 9000 374'6 -0'6 375'4 ... ... -0.724272
-0.028559 ... ... 0'1 0'0 0'1 9100 384'6 -0'6 385'4 ... ... -0.730213
-0.028671 ... ... 0'1 0'0 0'1 9200 394'6 -0'6 395'4 ... ... -0.736053
-0.028779 ... ... 0'1 0'0 0'1 9300 404'6 -0'6 405'4 ... ... -0.741795
-0.028885 ... ... 0'1 0'0 0'1 9400 414'6 -0'6 415'4 ... ... -0.747445
-0.028988 ... ... 0'1 0'0 0'1 9500 424'6 -0'6 425'4 ... ... -0.753006
-0.029089 ... ... 0'1 0'0 0'1 9600 434'6 -0'6 435'4 ... ... -0.758482
-0.029188 ... ... 0'1 0'0 0'1 9700 444'6 -0'6 445'4 ... ... -0.763878
-0.029286 ... ... 0'1 0'0 0'1 9800 454'6 -0'6 455'4 ... ... -0.769197
-0.02938 ... ... 0'1 0'0 0'1 9900 464'6 -0'6 465'4 ... ... -0.774442
-0.02947 ... ... 0'1 0'0 0'1 10000 474'6 -0'6 475'4 ... ... -0.779617
-0.029559 ... ... 0'1 0'0 0'1 10100 484'6 -0'6 485'4 ... ... -0.784724
-0.029647 ... ... 0'1 0'0 0'1 10200 494'6 -0'6 495'4 ... ... -0.789766
-0.029733 ... ... 0'1 0'0 0'1 10300 504'6 -0'6 505'4 ... ... -0.794745
-0.029818 ... ... 0'1 0'0 0'1 10400 514'6 -0'6 515'4 ... ... -0.799665
-0.029902 ... ... 0'1 0'0 0'1 10500 524'6 -0'6 525'4 ... ... -0.804527
-0.029984 ... ... 0'1 0'0 0'1 10600 534'6 -0'6 535'4 ... ... -0.809333
-0.030063 ... ... 0'1 0'0 0'1 10700 544'6 -0'6 545'4 ... ... -0.814086
-0.030141 ... ... 0'1 0'0 0'1 10800 554'6 -0'6 555'4 ... ... -0.818787
-0.030217 ... ... 0'1 0'0 0'1 10900 564'6 -0'6 565'4 ... ... -0.823439
-0.030292 ... ... 0'1 0'0 0'1 11000 574'6 -0'6 575'4 ... ... -0.828042
-0.030367 ... ... 0'1 0'0 0'1 11100 584'6 -0'6 585'4 ... ... -0.832599
-0.03044 ... ... 0'1 0'0 0'1 11200 594'6 -0'6 595'4 ... ... -0.837111
-0.030512 ... ... 0'1 0'0 0'1 11300 604'6 -0'6 605'4 ... ... -0.841579
-0.030583 ... ... 0'1 0'0 0'1 11400 614'6 -0'6 615'4 ... ... -0.846005
-0.030651 ... ... 0'1 0'0 0'1 11500 624'6 -0'6 625'4 ... ... -0.850391
-0.030718 ... ... 0'1 0'0 0'1 11600 634'6 -0'6 635'4 ... ... -0.854738
-0.030784 ... ... 0'1 0'0 0'1 11700 644'6 -0'6 645'4 ... ... -0.859047
-0.030849 ... ... 0'1 0'0 0'1 11800 654'6 -0'6 655'4 ... ... -0.863318
-0.030913 ... ... 0'1 0'0 0'1 11900 664'6 -0'6 665'4 ... ... -0.867553
-0.030976 ... ... 0'1 0'0 0'1 12000 674'6 -0'6 675'4 ... ... -0.871754

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.