DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 589'4
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 0'0 0'0 0'0 0'0 0'0 4600 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 4700 0'1 0'0 0'1 ... ... -0.01407
0 0'0 0'0 0'0 0'0 0'0 4800 0'2 0'0 0'2 ... ... -0.024324
0 0'0 0'0 0'0 0'0 0'0 4900 0'4 0'0 0'4 ... ... -0.041298
0 0'0 0'0 0'0 0'0 0'0 5000 0'7 0'0 0'7 ... ... -0.062019
0 0'0 0'0 0'0 0'0 0'0 5100 1'4 0'0 1'4 ... ... -0.090063
0 0'0 0'0 0'0 0'0 0'0 5200 1'0 0'1 0'7 ... ... -0.064428
0 0'0 0'0 0'0 0'0 0'0 5300 3'1 0'0 3'1 ... ... -0.140559
0 0'0 0'0 0'0 0'0 0'0 5400 3'1 0'3 2'6 ... ... -0.132973
0 0'0 0'0 0'0 0'0 0'0 5500 5'0 0'5 4'3 ... ... -0.171074
0 0'0 0'0 0'0 0'0 0'0 5600 7'5 0'7 6'6 ... ... -0.207692
0 0'0 0'0 0'0 0'0 0'0 5700 10'7 1'1 9'6 ... ... -0.235282
0 0'0 0'0 0'0 0'0 0'0 5750 12'7 1'3 11'4 ... ... -0.246932
0 0'0 0'0 0'0 0'0 0'0 5800 15'0 1'3 13'5 11'1 10'7 -0.25484
0 0'0 0'0 0'0 0'0 0'0 5850 17'4 1'6 15'6 ... ... -0.262369
-0.264416 ... ... 21'6 -2'2 19'4 5900 20'0 1'6 18'2 ... ... -0.264387
0 0'0 0'0 0'0 0'0 0'0 5950 22'6 1'7 20'7 ... ... -0.26438
-0.264883 17'2 17'2 17'2 -1'7 15'3 6000 25'6 2'1 23'5 ... ... -0.26255
-0.26011 ... ... 15'2 -1'6 13'4 6050 0'0 0'0 0'0 0'0 0'0 0
-0.254225 ... ... 13'4 -1'5 11'7 6100 0'0 0'0 0'0 0'0 0'0 0
0 0'0 0'0 0'0 0'0 0'0 6150 35'6 2'4 33'2 ... ... -0.242584
-0.237409 11'4 8'6 10'3 -1'2 9'1 6200 39'3 2'5 36'6 ... ... -0.231737
-0.225131 ... ... 9'1 -1'2 7'7 6250 0'0 0'0 0'0 0'0 0'0 0
-0.214099 ... ... 7'7 -1'0 6'7 6300 47'1 2'7 44'2 ... ... -0.207794
-0.199723 ... ... 6'7 -1'0 5'7 6350 0'0 0'0 0'0 0'0 0'0 0
-0.188102 ... ... 6'0 -0'7 5'1 6400 55'3 3'1 52'2 ... ... -0.181421
-0.173826 ... ... 5'1 -0'6 4'3 6450 0'0 0'0 0'0 0'0 0'0 0
-0.160443 4'1 4'1 4'4 -0'6 3'6 6500 64'0 3'2 60'6 ... ... -0.15373
-0.135035 ... ... 3'2 -0'4 2'6 6600 0'0 0'0 0'0 0'0 0'0 0
-0.124025 ... ... 2'7 -0'4 2'3 6650 0'0 0'0 0'0 0'0 0'0 0
-0.111527 ... ... 2'3 -0'3 2'0 6700 0'0 0'0 0'0 0'0 0'0 0
-0.102835 ... ... 2'1 -0'3 1'6 6750 86'7 3'5 83'2 ... ... -0.092616
-0.093176 ... ... 1'6 -0'2 1'4 6800 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 6850 0'0 0'0 0'0 0'0 0'0 0
-0.070582 ... ... 1'2 -0'2 1'0 6900 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 6950 0'0 0'0 0'0 0'0 0'0 0
-0.057916 ... ... 0'7 -0'1 0'6 7000 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 7050 0'0 0'0 0'0 0'0 0'0 0
-0.043047 ... ... 0'5 -0'1 0'4 7100 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 7150 0'0 0'0 0'0 0'0 0'0 0
-0.034849 ... ... 0'4 -0'1 0'3 7200 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 7250 0'0 0'0 0'0 0'0 0'0 0
-0.025525 ... ... 0'3 -0'1 0'2 7300 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 7350 0'0 0'0 0'0 0'0 0'0 0
-0.025857 ... ... 0'2 0'0 0'2 7400 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 7450 0'0 0'0 0'0 0'0 0'0 0
-0.01481 ... ... 0'1 0'0 0'1 7500 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 7550 0'0 0'0 0'0 0'0 0'0 0
-0.014962 ... ... 0'1 0'0 0'1 7600 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 7650 0'0 0'0 0'0 0'0 0'0 0
-0.015105 ... ... 0'1 0'0 0'1 7700 180'4 4'0 176'4 ... ... -0.045395
-0.215206 ... ... 3'5 0'0 3'5 7750 0'0 0'0 0'0 0'0 0'0 0
-0.211188 ... ... 3'4 0'0 3'4 7800 0'0 0'0 0'0 0'0 0'0 0
-0.206985 ... ... 3'3 0'0 3'3 7850 0'0 0'0 0'0 0'0 0'0 0
-0.01537 ... ... 0'1 0'0 0'1 7900 0'0 0'0 0'0 0'0 0'0 0
-0.203868 ... ... 3'2 0'0 3'2 7950 0'0 0'0 0'0 0'0 0'0 0
-0.015494 ... ... 0'1 0'0 0'1 8000 0'0 0'0 0'0 0'0 0'0 0
-0.194402 ... ... 3'0 0'0 3'0 8050 0'0 0'0 0'0 0'0 0'0 0
-0.189395 ... ... 2'7 0'0 2'7 8100 0'0 0'0 0'0 0'0 0'0 0
-0.177879 ... ... 2'5 0'0 2'5 8150 0'0 0'0 0'0 0'0 0'0 0
-0.172373 ... ... 2'4 0'0 2'4 8200 0'0 0'0 0'0 0'0 0'0 0
-0.166672 ... ... 2'3 0'0 2'3 8250 0'0 0'0 0'0 0'0 0'0 0
-0.01583 ... ... 0'1 0'0 0'1 8300 0'0 0'0 0'0 0'0 0'0 0
-0.147684 ... ... 2'0 0'0 2'0 8350 0'0 0'0 0'0 0'0 0'0 0
-0.148371 ... ... 2'0 0'0 2'0 8400 0'0 0'0 0'0 0'0 0'0 0
-0.141851 ... ... 1'7 0'0 1'7 8450 0'0 0'0 0'0 0'0 0'0 0
-0.135111 ... ... 1'6 0'0 1'6 8500 0'0 0'0 0'0 0'0 0'0 0
-0.128139 ... ... 1'5 0'0 1'5 8550 0'0 0'0 0'0 0'0 0'0 0
-0.120926 ... ... 1'4 0'0 1'4 8600 0'0 0'0 0'0 0'0 0'0 0
-0.113895 ... ... 1'3 0'0 1'3 8700 0'0 0'0 0'0 0'0 0'0 0
-0.106498 ... ... 1'2 0'0 1'2 8800 0'0 0'0 0'0 0'0 0'0 0
-0.098721 ... ... 1'1 0'0 1'1 8900 0'0 0'0 0'0 0'0 0'0 0
-0.090543 ... ... 1'0 0'0 1'0 9000 0'0 0'0 0'0 0'0 0'0 0
-0.081936 ... ... 0'7 0'0 0'7 9100 0'0 0'0 0'0 0'0 0'0 0
-0.072862 ... ... 0'6 0'0 0'6 9200 0'0 0'0 0'0 0'0 0'0 0
-0.07328 ... ... 0'6 0'0 0'6 9300 0'0 0'0 0'0 0'0 0'0 0
-0.063607 ... ... 0'5 0'0 0'5 9400 0'0 0'0 0'0 0'0 0'0 0
-0.063939 ... ... 0'5 0'0 0'5 9500 0'0 0'0 0'0 0'0 0'0 0

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.