DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1006'4
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.16997 ... ... 527'6 -1'2 526'4 4800 0'1 0'0 0'1 ... ... -0.065922
-0.163694 ... ... 507'6 -1'2 506'4 5000 0'1 0'0 0'1 ... ... -0.065584
-0.157389 ... ... 487'6 -1'2 486'4 5200 0'1 0'0 0'1 ... ... -0.065224
-0.151057 ... ... 467'6 -1'2 466'4 5400 0'1 0'0 0'1 ... ... -0.064851
-0.144697 ... ... 447'6 -1'2 446'4 5600 0'1 0'0 0'1 ... ... -0.064454
-0.138318 ... ... 427'6 -1'2 426'4 5800 0'1 0'0 0'1 ... ... -0.064033
-0.131921 ... ... 407'6 -1'2 406'4 6000 0'1 0'0 0'1 ... ... -0.063594
-0.125507 ... ... 387'6 -1'2 386'4 6200 0'1 0'0 0'1 ... ... -0.063124
-0.119078 ... ... 367'6 -1'2 366'4 6400 0'1 0'0 0'1 ... ... -0.062626
-0.112636 ... ... 347'6 -1'2 346'4 6600 0'1 0'0 0'1 ... ... -0.062109
-0.106183 ... ... 327'6 -1'2 326'4 6800 0'1 0'0 0'1 ... ... -0.061549
-0.099721 ... ... 307'6 -1'2 306'4 7000 0'1 0'0 0'1 ... ... -0.06096
-0.093249 ... ... 287'6 -1'2 286'4 7200 0'1 0'0 0'1 ... ... -0.060319
-0.086768 ... ... 267'6 -1'2 266'4 7400 0'1 0'0 0'1 ... ... -0.059643
-0.080279 ... ... 247'6 -1'2 246'4 7600 0'1 0'0 0'1 ... ... -0.058908
-0.073783 ... ... 227'6 -1'2 226'4 7800 0'1 0'0 0'1 ... ... -0.058114
-0.070534 ... ... 217'6 -1'2 216'4 7900 0'1 0'0 0'1 ... ... -0.057686
-0.067283 ... ... 207'6 -1'2 206'4 8000 0'1 0'0 0'1 ... ... -0.057243
-0.064031 ... ... 197'6 -1'2 196'4 8100 0'1 0'0 0'1 ... ... -0.056783
-0.060777 ... ... 187'6 -1'2 186'4 8200 0'1 0'0 0'1 ... ... -0.05629
-0.057523 ... ... 177'6 -1'2 176'4 8300 0'1 0'0 0'1 ... ... -0.05577
-0.054268 ... ... 167'6 -1'2 166'4 8400 0'1 0'0 0'1 ... ... -0.055235
-0.051012 ... ... 157'6 -1'2 156'4 8500 0'1 0'0 0'1 ... ... -0.054653
-0.047756 ... ... 147'6 -1'2 146'4 8600 0'1 0'0 0'1 0'1 0'1 -0.054035
-0.044498 ... ... 137'6 -1'2 136'4 8700 0'1 0'0 0'1 0'1 0'1 -0.053386
-0.041242 ... ... 127'6 -1'2 126'4 8800 0'1 0'0 0'1 0'2 0'2 -0.052679
-0.037986 ... ... 117'6 -1'2 116'4 8900 0'1 0'0 0'1 ... ... -0.051922
-0.034729 ... ... 107'6 -1'2 106'4 9000 0'1 0'0 0'1 0'2 0'2 -0.051098
-0.070585 ... ... 97'7 -1'2 96'5 9100 0'2 0'1 0'1 ... ... -0.087961
-0.131137 ... ... 87'7 -1'0 86'7 9200 0'3 0'2 0'1 0'3 0'2 -0.11861
-0.126048 ... ... 77'7 -1'0 76'7 9300 0'3 0'1 0'2 ... ... -0.115503
-0.120632 64'0 63'6 68'0 -1'1 66'7 9400 0'4 0'2 0'2 0'4 0'4 -0.139885
-0.140554 ... ... 58'1 -1'1 57'0 9500 0'5 0'2 0'3 0'4 0'3 -0.159499
-0.16302 ... ... 56'1 -1'0 55'1 9520 0'5 0'2 0'3 ... ... -0.158097
-0.161283 ... ... 54'1 -1'0 53'1 9540 0'5 0'1 0'4 0'4 0'4 -0.156648
-0.159501 ... ... 52'1 -1'0 51'1 9560 0'5 0'1 0'4 ... ... -0.155147
-0.157671 ... ... 50'2 -1'1 49'1 9580 0'6 0'2 0'4 0'7 0'5 -0.175995
-0.177458 42'7 42'7 48'2 -1'0 47'2 9600 0'6 0'1 0'5 1'0 0'6 -0.174103
-0.175245 ... ... 46'3 -1'1 45'2 9620 0'7 0'2 0'5 0'6 0'6 -0.192864
-0.193067 ... ... 44'3 -1'0 43'3 9640 0'7 0'2 0'5 1'1 0'7 -0.19052
-0.190406 ... ... 42'4 -1'1 41'3 9660 1'0 0'2 0'6 0'7 0'7 -0.20732
-0.206321 ... ... 40'4 -1'0 39'4 9680 1'0 0'1 0'7 ... ... -0.204462
-0.2208 32'7 32'7 38'5 -1'0 37'5 9700 1'1 0'2 0'7 1'3 0'6 -0.219329
-0.233903 ... ... 36'6 -1'0 35'6 9720 1'2 0'2 1'0 1'4 1'4 -0.232762
-0.245662 ... ... 34'7 -1'0 33'7 9740 1'3 0'2 1'1 1'2 1'2 -0.244807
-0.256095 ... ... 33'0 -1'0 32'0 9760 1'4 0'2 1'2 1'7 1'4 -0.255486
-0.265197 ... ... 31'1 -1'0 30'1 9780 1'5 0'2 1'3 1'7 1'5 -0.2648
-0.286247 ... ... 29'2 -0'7 28'3 9800 1'7 0'3 1'4 2'4 1'3 -0.286103
-0.291976 ... ... 27'4 -1'0 26'4 9820 2'1 0'3 1'6 2'4 2'0 -0.304397
-0.319662 ... ... 25'5 -0'6 24'7 9840 2'3 0'3 2'0 3'0 2'6 -0.319845
-0.332184 ... ... 23'7 -0'6 23'1 9860 2'5 0'3 2'2 3'1 3'0 -0.332474
-0.341933 ... ... 22'2 -0'7 21'3 9880 3'0 0'4 2'4 3'5 3'5 -0.352352
-0.358306 17'3 17'3 20'5 -0'7 19'6 9900 3'2 0'3 2'7 4'4 2'6 -0.358725
-0.370522 19'4 19'4 19'0 -0'7 18'1 9920 3'6 0'4 3'2 4'6 4'2 -0.379689
-0.38677 15'1 14'3 17'4 -0'7 16'5 9940 4'2 0'4 3'6 5'5 5'4 -0.395321
-0.40534 ... ... 16'1 -0'7 15'2 9960 4'6 0'3 4'3 6'2 4'7 -0.405763
-0.424857 12'4 11'6 14'6 -0'6 14'0 9980 5'4 0'4 5'0 7'1 5'7 -0.425232
-0.430866 12'5 9'7 13'3 -0'6 12'5 10000 6'1 0'4 5'5 8'1 4'7 -0.431171
-0.437332 11'5 8'4 12'1 -0'6 11'3 10020 6'7 0'4 6'3 8'6 7'1 -0.437553
-0.437146 9'6 7'4 10'7 -0'6 10'1 10040 7'5 0'3 7'2 9'5 9'0 -0.437273
-0.436348 9'2 6'5 9'6 -0'6 9'0 10060 8'4 0'4 8'0 10'0 8'5 -0.436374
-0.428315 7'5 6'0 8'6 -0'7 7'7 10080 9'3 0'3 9'0 12'3 8'2 -0.428239
-0.425464 7'3 5'2 7'6 -0'6 7'0 10100 10'4 0'4 10'0 14'0 9'1 -0.425289
-0.415316 6'4 4'6 6'7 -0'6 6'1 10120 11'5 0'4 11'1 14'7 14'7 -0.415053
-0.404619 5'2 3'6 6'1 -0'6 5'3 10140 12'7 0'4 12'3 13'5 13'5 -0.404281
-0.394249 ... ... 5'3 -0'5 4'6 10160 14'2 0'5 13'5 ... ... -0.393855
-0.377506 3'7 3'1 4'6 -0'5 4'1 10180 15'5 0'5 15'0 ... ... -0.377082
-0.36274 4'5 2'4 4'2 -0'5 3'5 10200 17'1 0'5 16'4 20'6 15'0 -0.362309
-0.342375 3'1 2'2 3'6 -0'5 3'1 10220 18'5 0'5 18'0 ... ... -0.341972
-0.326251 2'5 2'5 3'3 -0'5 2'6 10240 20'2 0'6 19'4 ... ... -0.325906
-0.305649 2'3 1'7 2'7 -0'4 2'3 10260 21'6 0'5 21'1 ... ... -0.294361
-0.280294 1'3 1'3 2'5 -0'5 2'0 10280 23'4 0'6 22'6 ... ... -0.280204
-0.262845 2'3 1'2 2'2 -0'4 1'6 10300 25'2 0'6 24'4 29'0 24'6 -0.262934
-0.242149 1'4 1'4 2'0 -0'4 1'4 10320 27'0 0'6 26'2 ... ... -0.242473
-0.233054 ... ... 1'6 -0'3 1'3 10340 28'7 1'0 27'7 ... ... -0.233584
-0.206434 ... ... 1'4 -0'3 1'1 10360 30'5 0'7 29'6 32'7 32'7 -0.207343
-0.193346 ... ... 1'2 -0'2 1'0 10380 32'4 1'0 31'4 ... ... -0.194579
-0.178632 1'2 0'6 1'1 -0'2 0'7 10400 34'3 1'0 33'3 39'2 33'3 -0.180241
-0.162187 ... ... 1'0 -0'2 0'6 10420 36'2 1'0 35'2 ... ... -0.164266
-0.143864 ... ... 0'7 -0'2 0'5 10440 38'1 1'0 37'1 ... ... -0.146507
-0.145807 0'6 0'4 0'6 -0'1 0'5 10460 40'0 1'0 39'0 ... ... -0.126787
-0.124952 0'5 0'5 0'6 -0'2 0'4 10480 42'0 1'0 41'0 ... ... -0.128589
-0.126411 0'5 0'4 0'5 -0'1 0'4 10500 44'0 1'1 42'7 48'6 44'2 -0.130335
-0.127811 0'5 0'5 0'5 -0'1 0'4 10520 45'7 1'0 44'7 ... ... -0.107636
-0.103737 0'4 0'4 0'5 -0'2 0'3 10540 47'7 1'1 46'6 ... ... -0.109005
-0.104736 0'4 0'4 0'4 -0'1 0'3 10560 49'7 1'1 48'6 ... ... -0.110341
-0.105701 ... ... 0'4 -0'1 0'3 10580 51'7 1'1 50'6 ... ... -0.111647
-0.106632 ... ... 0'4 -0'1 0'3 10600 53'6 1'0 52'6 56'5 54'0 -0.085333
-0.107529 0'3 0'3 0'4 -0'1 0'3 10620 55'6 1'1 54'5 ... ... -0.086349
-0.079035 ... ... 0'4 -0'2 0'2 10640 57'6 1'1 56'5 ... ... -0.087352
-0.079611 ... ... 0'4 -0'2 0'2 10660 59'6 1'1 58'5 ... ... -0.08834
-0.080171 ... ... 0'3 -0'1 0'2 10680 61'6 1'1 60'5 ... ... -0.089309
-0.08072 ... ... 0'3 -0'1 0'2 10700 63'6 1'1 62'5 68'2 68'2 -0.090266
-0.081254 ... ... 0'3 -0'1 0'2 10720 65'6 1'1 64'5 ... ... -0.09121
-0.081767 ... ... 0'3 -0'1 0'2 10740 67'6 1'1 66'5 ... ... -0.092144
-0.082265 ... ... 0'3 -0'1 0'2 10760 69'5 1'0 68'5 ... ... -0.060714
-0.082751 ... ... 0'3 -0'1 0'2 10780 71'5 1'1 70'4 ... ... -0.061469
-0.083226 0'2 0'2 0'3 -0'1 0'2 10800 73'5 1'1 72'4 ... ... -0.062217
-0.048876 0'2 0'2 0'2 -0'1 0'1 10900 83'5 1'1 82'4 ... ... -0.065895
-0.049909 0'2 0'2 0'2 -0'1 0'1 11000 93'5 1'2 92'3 ... ... -0.069517
-0.050842 ... ... 0'1 0'0 0'1 11100 103'5 1'2 102'3 ... ... -0.073073
-0.051682 0'2 0'1 0'1 0'0 0'1 11200 113'4 1'2 112'2 ... ... -0.037013
-0.052463 0'1 0'1 0'1 0'0 0'1 11300 123'4 1'2 122'2 ... ... -0.040271
-0.053182 ... ... 0'1 0'0 0'1 11400 133'4 1'2 132'2 ... ... -0.043528
-0.053852 0'1 0'1 0'1 0'0 0'1 11500 143'4 1'2 142'2 146'4 146'4 -0.046785
-0.054477 ... ... 0'1 0'0 0'1 11600 153'4 1'2 152'2 ... ... -0.050041
-0.055071 ... ... 0'1 0'0 0'1 11700 163'4 1'2 162'2 ... ... -0.053299
-0.055618 ... ... 0'1 0'0 0'1 11800 173'4 1'2 172'2 ... ... -0.056556
-0.056145 ... ... 0'1 0'0 0'1 11900 183'4 1'2 182'2 ... ... -0.059814
-0.056651 ... ... 0'1 0'0 0'1 12000 193'4 1'2 192'2 ... ... -0.06307
-0.05712 ... ... 0'1 0'0 0'1 12100 203'4 1'2 202'2 ... ... -0.066326
-0.057564 ... ... 0'1 0'0 0'1 12200 213'4 1'2 212'2 ... ... -0.069582
-0.058004 ... ... 0'1 0'0 0'1 12300 223'4 1'2 222'2 ... ... -0.072837
-0.058424 ... ... 0'1 0'0 0'1 12400 233'4 1'2 232'2 ... ... -0.076092
-0.058814 ... ... 0'1 0'0 0'1 12500 243'4 1'2 242'2 ... ... -0.079346
-0.059191 0'1 0'1 0'1 0'0 0'1 12600 253'4 1'2 252'2 ... ... -0.0826
-0.059559 ... ... 0'1 0'0 0'1 12700 263'4 1'2 262'2 ... ... -0.085853
-0.059921 ... ... 0'1 0'0 0'1 12800 273'4 1'2 272'2 ... ... -0.089105
-0.060586 ... ... 0'1 0'0 0'1 13000 293'4 1'2 292'2 ... ... -0.095608
-0.061215 ... ... 0'1 0'0 0'1 13200 313'4 1'2 312'2 ... ... -0.102109
-0.061802 ... ... 0'1 0'0 0'1 13400 333'4 1'2 332'2 ... ... -0.108606
-0.062361 ... ... 0'1 0'0 0'1 13600 353'4 1'2 352'2 ... ... -0.115101
-0.062894 ... ... 0'1 0'0 0'1 13800 373'4 1'2 372'2 ... ... -0.121594
-0.063381 ... ... 0'1 0'0 0'1 14000 393'4 1'2 392'2 ... ... -0.128083
-0.063857 ... ... 0'1 0'0 0'1 14200 413'4 1'2 412'2 ... ... -0.13457
-0.064319 ... ... 0'1 0'0 0'1 14400 433'4 1'2 432'2 ... ... -0.141051
-0.064749 ... ... 0'1 0'0 0'1 14600 453'4 1'2 452'2 ... ... -0.147528
-0.065157 ... ... 0'1 0'0 0'1 14800 473'4 1'2 472'2 ... ... -0.154004
-0.065553 ... ... 0'1 0'0 0'1 15000 493'4 1'2 492'2 ... ... -0.160477
-0.065941 ... ... 0'1 0'0 0'1 15200 513'4 1'2 512'2 ... ... -0.166948
-0.066305 ... ... 0'1 0'0 0'1 15400 533'4 1'2 532'2 ... ... -0.173415
-0.066657 ... ... 0'1 0'0 0'1 15600 553'4 1'2 552'2 ... ... -0.179878
-0.067 ... ... 0'1 0'0 0'1 15800 573'4 1'2 572'2 ... ... -0.186339
-0.067333 ... ... 0'1 0'0 0'1 16000 593'4 1'2 592'2 ... ... -0.192796
-0.067648 ... ... 0'1 0'0 0'1 16200 613'4 1'2 612'2 ... ... -0.19925
-0.067949 ... ... 0'1 0'0 0'1 16400 633'4 1'2 632'2 ... ... -0.2057
-0.068247 ... ... 0'1 0'0 0'1 16600 653'4 1'2 652'2 ... ... -0.212147
-0.06854 ... ... 0'1 0'0 0'1 16800 673'4 1'2 672'2 ... ... -0.21859
-0.068828 ... ... 0'1 0'0 0'1 17000 693'4 1'2 692'2 ... ... -0.22503
-0.069102 ... ... 0'1 0'0 0'1 17200 713'4 1'2 712'2 ... ... -0.231467
-0.069363 ... ... 0'1 0'0 0'1 17400 733'4 1'2 732'2 ... ... -0.237899
-0.069618 ... ... 0'1 0'0 0'1 17600 753'4 1'2 752'2 ... ... -0.244329
-0.069868 ... ... 0'1 0'0 0'1 17800 773'4 1'2 772'2 ... ... -0.250755
-0.070114 ... ... 0'1 0'0 0'1 18000 793'4 1'2 792'2 ... ... -0.257177
-0.070355 ... ... 0'1 0'0 0'1 18200 813'4 1'2 812'2 ... ... -0.263596
-0.070585 ... ... 0'1 0'0 0'1 18400 833'4 1'2 832'2 ... ... -0.270012
-0.07081 ... ... 0'1 0'0 0'1 18600 853'4 1'2 852'2 ... ... -0.276426
-0.071031 ... ... 0'1 0'0 0'1 18800 873'4 1'2 872'2 ... ... -0.282832
-0.072266 ... ... 0'1 0'0 0'1 20000 993'4 1'2 992'2 ... ... -0.321195
-0.073175 ... ... 0'1 0'0 0'1 21000 1093'4 1'2 1092'2 ... ... -0.353063
-0.074007 ... ... 0'1 0'0 0'1 22000 1193'4 1'2 1192'2 ... ... -0.384838
-0.074777 ... ... 0'1 0'0 0'1 23000 1293'4 1'2 1292'2 ... ... -0.416525
-0.076124 ... ... 0'1 0'0 0'1 25000 1493'4 1'2 1492'2 ... ... -0.479633
-0.078816 ... ... 0'1 0'0 0'1 30000 1993'4 1'2 1992'2 ... ... -0.635792

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.