DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 588'0
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-12.067562 ... ... 145'2 0'0 145'2 4500 ... ... ... ... ... 0
-11.803968 ... ... 135'2 0'0 135'2 4600 ... ... ... ... ... 0
-11.522361 ... ... 125'2 0'0 125'2 4700 ... ... ... ... ... 0
-11.220142 ... ... 115'2 0'0 115'2 4800 ... ... ... ... ... 0
-10.894238 ... ... 105'2 0'0 105'2 4900 ... ... ... ... ... 0
-10.540501 ... ... 95'2 0'0 95'2 5000 ... ... ... ... ... 0
-10.153816 ... ... 85'2 0'0 85'2 5100 0'1 0'0 0'1 ... ... -0.48273
-9.954732 ... ... 75'4 0'0 75'4 5200 0'3 0'0 0'3 ... ... -1.12584
-9.786041 ... ... 65'7 0'0 65'7 5300 0'6 0'0 0'6 ... ... -1.842139
-9.705196 ... ... 56'4 0'0 56'4 5400 1'3 0'0 1'3 ... ... -2.73739
-9.743575 ... ... 52'0 0'0 52'0 5450 1'7 0'0 1'7 ... ... -3.310686
-9.81071 ... ... 47'5 0'0 47'5 5500 0'1 0'0 0'1 ... ... -0.419242
-9.969831 ... ... 43'4 0'0 43'4 5550 3'2 0'0 3'2 ... ... -4.476647
-10.032491 ... ... 39'3 0'0 39'3 5600 0'1 0'0 0'1 ... ... -0.393134
-10.139539 ... ... 35'4 0'0 35'4 5650 5'3 0'0 5'3 ... ... -5.623895
-0.359034 ... ... 22'1 -4'0 18'1 5700 0'1 0'0 0'1 ... ... -0.356401
-0.916427 ... ... 17'3 -3'7 13'4 5750 0'4 0'1 0'3 ... ... -0.915942
-1.487048 ... ... 12'7 -3'5 9'2 5800 1'2 0'3 0'7 ... ... -1.487235
-10.33106 ... ... 22'2 0'0 22'2 5850 12'0 0'0 12'0 ... ... -6.693417
-2.048696 3'0 3'0 5'6 -2'4 3'2 5900 5'2 1'4 3'6 3'0 3'0 -2.048578
-10.11368 ... ... 17'1 0'0 17'1 5950 8'4 2'1 6'3 ... ... -1.613397
-1.04742 1'3 0'6 1'6 -1'1 0'5 6000 12'5 2'7 9'6 ... ... -1.047679
-0.594621 ... ... 0'7 -0'5 0'2 6050 17'2 3'3 13'7 ... ... -0.596224
-0.372899 ... ... 0'3 -0'2 0'1 6100 22'1 3'6 18'3 ... ... -0.37645
-0.390044 ... ... 0'1 0'0 0'1 6150 27'0 3'7 23'1 ... ... -0.015959
-0.404471 ... ... 0'1 0'0 0'1 6200 32'0 4'0 28'0 ... ... -0.018914
-0.41692 ... ... 0'1 0'0 0'1 6250 36'4 0'0 36'4 ... ... 0.004536
-0.427891 ... ... 0'1 0'0 0'1 6300 42'0 4'0 38'0 ... ... -0.024832
-0.437738 ... ... 0'1 0'0 0'1 6350 47'0 4'0 43'0 ... ... -0.027794
-0.44662 ... ... 0'1 0'0 0'1 6400 52'0 4'0 48'0 ... ... -0.030756
-0.454725 ... ... 0'1 0'0 0'1 6450 53'0 0'0 53'0 ... ... 0.006987
-0.462215 ... ... 0'1 0'0 0'1 6500 62'0 4'0 58'0 ... ... -0.03668
-4.451366 ... ... 2'3 0'0 2'3 6550 67'0 4'0 63'0 ... ... -0.039642
-0.475576 ... ... 0'1 0'0 0'1 6600 72'0 4'0 68'0 ... ... -0.042603
-0.481603 ... ... 0'1 0'0 0'1 6650 77'0 4'0 73'0 ... ... -0.045565
-0.487296 ... ... 0'1 0'0 0'1 6700 82'0 4'0 78'0 ... ... -0.048526
-0.492618 ... ... 0'1 0'0 0'1 6750 87'0 4'0 83'0 ... ... -0.051487
-0.497704 ... ... 0'1 0'0 0'1 6800 92'0 4'0 88'0 ... ... -0.054448
-2.084831 ... ... 0'6 0'0 0'6 6850 97'0 4'0 93'0 ... ... -0.057409
-0.507103 ... ... 0'1 0'0 0'1 6900 95'1 0'0 95'1 ... ... 0.012504
-1.240736 ... ... 0'3 0'0 0'3 6950 100'0 0'0 100'0 ... ... 0.013117
-0.51568 ... ... 0'1 0'0 0'1 7000 112'0 4'0 108'0 ... ... -0.06629
-0.913729 ... ... 0'2 0'0 0'2 7050 109'7 0'0 109'7 ... ... 0.014343
-0.523505 ... ... 0'1 0'0 0'1 7100 122'0 4'0 118'0 ... ... -0.072209
-0.527173 ... ... 0'1 0'0 0'1 7150 119'6 0'0 119'6 ... ... 0.015569
-0.530785 ... ... 0'1 0'0 0'1 7200 132'0 4'0 128'0 ... ... -0.078127
0 ... ... ... ... ... 7250 129'6 0'0 129'6 ... ... 0.016795
-0.537527 ... ... 0'1 0'0 0'1 7300 142'0 4'0 138'0 ... ... -0.084044
0 ... ... ... ... ... 7350 139'6 0'0 139'6 ... ... 0.01802
-0.543807 ... ... 0'1 0'0 0'1 7400 152'0 4'0 148'0 ... ... -0.08996
0 ... ... ... ... ... 7450 149'6 0'0 149'6 ... ... 0.019246
-0.549749 ... ... 0'1 0'0 0'1 7500 162'0 4'0 158'0 ... ... -0.095874
0 ... ... ... ... ... 7550 167'0 4'0 163'0 ... ... -0.098828
-0.555308 ... ... 0'1 0'0 0'1 7600 172'0 4'0 168'0 ... ... -0.101778
0 ... ... ... ... ... 7650 169'6 0'0 169'6 ... ... 0.021698
-0.560596 ... ... 0'1 0'0 0'1 7700 174'6 0'0 174'6 ... ... 0.022311
-0.563106 ... ... 0'1 0'0 0'1 7750 179'6 0'0 179'6 ... ... 0.022924
-0.56554 ... ... 0'1 0'0 0'1 7800 184'6 0'0 184'6 ... ... 0.023537
-0.567946 ... ... 0'1 0'0 0'1 7850 189'6 0'0 189'6 ... ... 0.02415
-0.570301 ... ... 0'1 0'0 0'1 7900 194'6 0'0 194'6 ... ... 0.024763
0 ... ... ... ... ... 7950 199'6 0'0 199'6 ... ... 0.025376
-0.574866 ... ... 0'1 0'0 0'1 8000 204'6 0'0 204'6 ... ... 0.025989
0 ... ... ... ... ... 8050 209'6 0'0 209'6 ... ... 0.026602
-0.579157 ... ... 0'1 0'0 0'1 8100 214'6 0'0 214'6 ... ... 0.027214
0 ... ... ... ... ... 8150 219'6 0'0 219'6 ... ... 0.027827
-0.583238 ... ... 0'1 0'0 0'1 8200 224'6 0'0 224'6 ... ... 0.02844
0 ... ... ... ... ... 8250 229'6 0'0 229'6 ... ... 0.029053
0 ... ... ... ... ... 8300 234'6 0'0 234'6 ... ... 0.029666
0 ... ... ... ... ... 8350 239'6 0'0 239'6 ... ... 0.030279
-0.591082 ... ... 0'1 0'0 0'1 8400 244'6 0'0 244'6 ... ... 0.030892
-0.59291 ... ... 0'1 0'0 0'1 8450 249'6 0'0 249'6 ... ... 0.031505
-0.594705 ... ... 0'1 0'0 0'1 8500 254'6 0'0 254'6 ... ... 0.032118
-0.59647 ... ... 0'1 0'0 0'1 8550 259'6 0'0 259'6 ... ... 0.032731
-0.598208 ... ... 0'1 0'0 0'1 8600 264'6 0'0 264'6 ... ... 0.033344
0 ... ... ... ... ... 8650 269'6 0'0 269'6 ... ... 0.033957
-0.601605 ... ... 0'1 0'0 0'1 8700 274'6 0'0 274'6 ... ... 0.03457
0 ... ... ... ... ... 8750 279'6 0'0 279'6 ... ... 0.035183
-0.604902 ... ... 0'1 0'0 0'1 8800 284'6 0'0 284'6 ... ... 0.035796
0 ... ... ... ... ... 8850 289'6 0'0 289'6 ... ... 0.036409
-0.60805 ... ... 0'1 0'0 0'1 8900 294'6 0'0 294'6 ... ... 0.037021
-0.611113 ... ... 0'1 0'0 0'1 9000 304'6 0'0 304'6 ... ... 0.038247
0 ... ... ... ... ... 9100 314'6 0'0 314'6 ... ... 0.039473
0 ... ... ... ... ... 9200 324'6 0'0 324'6 ... ... 0.040699
0 ... ... ... ... ... 9300 334'6 0'0 334'6 ... ... 0.041925
0 ... ... ... ... ... 9400 344'6 0'0 344'6 ... ... 0.043151
-0.625102 ... ... 0'1 0'0 0'1 9500 354'6 0'0 354'6 ... ... 0.044377
0 ... ... ... ... ... 9600 364'6 0'0 364'6 ... ... 0.045603
0 ... ... ... ... ... 9700 374'6 0'0 374'6 ... ... 0.046829
0 ... ... ... ... ... 9800 384'6 0'0 384'6 ... ... 0.048054

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.