DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 5.7175
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000858 ... ... 1.3000 -0.0575 1.2425 450 0.0025 0.0012 0.0013 ... ... -0.000135
-0.000831 ... ... 1.2000 -0.0575 1.1425 460 0.0038 0 0.0038 ... ... -0.000185
-0.000803 ... ... 1.1000 -0.0575 1.0425 470 0.0075 0.0012 0.0063 ... ... -0.000309
-0.000847 ... ... 1.0013 -0.0550 0.9463 480 0.0125 0.0012 0.0113 ... ... -0.000443
-0.000948 ... ... 0.9088 -0.0550 0.8538 490 0.0200 0.0025 0.0175 ... ... -0.000608
-0.001104 ... ... 0.8188 -0.0525 0.7663 500 0.0300 0.0025 0.0275 ... ... -0.000784
-0.001257 ... ... 0.7338 -0.0525 0.6813 510 0.0450 0.0050 0.0400 ... ... -0.000994
-0.001426 ... ... 0.6525 -0.0512 0.6013 520 0.0650 0.0075 0.0575 ... ... -0.001209
-0.001601 ... ... 0.5750 -0.0475 0.5275 530 0.0888 0.0088 0.0800 ... ... -0.001395
-0.001754 ... ... 0.5038 -0.0450 0.4588 540 0.1188 0.0100 0.1088 ... ... -0.001564
-0.001872 ... ... 0.4388 -0.0438 0.3950 550 0.1350 -0.0025 0.1375 ... ... -0.001537
-0.001926 ... ... 0.4088 -0.0425 0.3663 555 0.1763 0.0150 0.1613 ... ... -0.001761
-0.001969 ... ... 0.3788 -0.0400 0.3388 560 0.1975 0.0162 0.1813 ... ... -0.001797
-0.001999 ... ... 0.3513 -0.0388 0.3125 565 0.2213 0.0175 0.2038 ... ... -0.001829
-0.002027 ... ... 0.3263 -0.0375 0.2888 570 0.2463 0.0200 0.2263 ... ... -0.001847
-0.001735 ... ... 0.2238 0 0.2238 575 0.2725 0.0212 0.2513 ... ... -0.001851
-0.001746 ... ... 0.2050 -0.0012 0.2038 580 0.3013 0.0238 0.2775 ... ... -0.001852
-0.002034 ... ... 0.2563 -0.0325 0.2238 585 0.3300 0.0237 0.3063 ... ... -0.00183
-0.002018 ... ... 0.2363 -0.0313 0.2050 590 0.3500 -0.0025 0.3525 ... ... -0.001718
-0.001994 ... ... 0.2163 -0.0288 0.1875 595 0.3925 0.0275 0.3650 ... ... -0.001762
-0.001687 ... ... 0.1400 -0.0012 0.1388 600 0.4263 0.0288 0.3975 ... ... -0.001718
-0.001923 ... ... 0.1825 -0.0262 0.1563 605 0.4600 0.0300 0.4300 ... ... -0.001654
-0.001878 ... ... 0.1675 -0.0250 0.1425 610 0.4938 -0.0025 0.4963 ... ... -0.001571
-0.001819 ... ... 0.1525 -0.0237 0.1288 615 0.5325 0.0337 0.4988 ... ... -0.001517
-0.001768 ... ... 0.1400 -0.0225 0.1175 620 0.5700 0.0350 0.5350 ... ... -0.001435
-0.001704 ... ... 0.1275 -0.0212 0.1063 625 0.6088 0.0363 0.5725 ... ... -0.001351
-0.0014 ... ... 0.0775 -0.0012 0.0763 630 0.6538 -0.0037 0.6575 ... ... -0.00133
-0.001578 ... ... 0.1063 -0.0188 0.0875 635 0.6888 0.0388 0.6500 ... ... -0.001166
-0.001285 ... ... 0.0638 -0.0013 0.0625 640 0.7300 0.0400 0.6900 ... ... -0.001067
-0.001223 ... ... 0.0575 -0.0012 0.0563 645 0.7725 0.0412 0.7313 ... ... -0.000974
-0.001171 ... ... 0.0525 -0.0012 0.0513 650 0.8275 -0.0025 0.8300 ... ... -0.001077
-0.001311 ... ... 0.0725 -0.0137 0.0588 655 0.8588 0.0438 0.8150 ... ... -0.000773
-0.001234 ... ... 0.0650 -0.0125 0.0525 660 0.9025 0.0450 0.8575 ... ... -0.000662
-0.00117 ... ... 0.0600 -0.0125 0.0475 665 0.9463 0.0450 0.9013 ... ... -0.00054
-0.001099 ... ... 0.0538 -0.0113 0.0425 670 0.9913 0.0463 0.9450 ... ... -0.00043
-0.001045 ... ... 0.0488 -0.0100 0.0388 675 1.0363 0.0463 0.9900 ... ... -0.000305
-0.000984 ... ... 0.0438 -0.0088 0.0350 680 1.0825 0.0487 1.0338 ... ... -0.000199
-0.00092 ... ... 0.0400 -0.0087 0.0313 685 1.1288 0.0488 1.0800 ... ... -0.000078
-0.000876 ... ... 0.0363 -0.0075 0.0288 690 1.1750 0.0500 1.1250 ... ... 0.000085
-0.000654 ... ... 0.0200 -0.0012 0.0188 700 1.2688 0.0513 1.2175 ... ... 0.000126
-0.000667 ... ... 0.0238 -0.0050 0.0188 710 1.3638 0.0525 1.3113 ... ... 0.000136
-0.000537 ... ... 0.0138 0 0.0138 720 1.4588 0.0525 1.4063 ... ... 0.000146
-0.000468 ... ... 0.0113 0 0.0113 730 1.5575 0.0562 1.5013 ... ... 0.000155
-0.000391 ... ... 0.0100 -0.0012 0.0088 740 1.6575 0.0575 1.6000 ... ... 0.000165
-0.00035 ... ... 0.0075 0 0.0075 750 1.7825 -0.0025 1.7850 ... ... -0.000327
-0.000308 ... ... 0.0088 -0.0025 0.0063 760 1.8575 0.0575 1.8000 ... ... 0.000185
-0.000259 ... ... 0.0075 -0.0025 0.0050 770 1.9575 0.0575 1.9000 ... ... 0.000195
-0.00021 ... ... 0.0063 -0.0025 0.0038 780 2.0575 0.0575 2 ... ... 0.000205
-0.000212 ... ... 0.0050 -0.0012 0.0038 790 2.1575 0.0575 2.1000 ... ... 0.000214

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.