DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 399'0
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.072153 ... ... 84'2 0'0 84'2 3150 0'1 0'0 0'1 ... ... -0.032588
-0.070268 ... ... 79'2 0'0 79'2 3200 0'1 0'0 0'1 ... ... -0.032222
-0.068354 ... ... 74'2 0'0 74'2 3250 0'1 0'0 0'1 ... ... -0.031831
-0.085214 ... ... 69'3 0'0 69'3 3300 0'1 0'0 0'1 ... ... -0.031416
-0.082958 ... ... 64'3 0'0 64'3 3350 0'1 0'0 0'1 ... ... -0.030967
-0.080632 ... ... 59'3 0'0 59'3 3400 0'1 0'0 0'1 ... ... -0.030489
-0.078221 ... ... 54'3 0'0 54'3 3450 0'1 0'0 0'1 ... ... -0.029965
-0.075709 ... ... 49'3 0'0 49'3 3500 0'1 0'0 0'1 ... ... -0.029397
-0.073074 ... ... 44'3 0'0 44'3 3550 0'1 0'0 0'1 ... ... -0.02877
-0.070285 ... ... 39'3 0'0 39'3 3600 0'1 0'0 0'1 ... ... -0.028072
-0.082094 ... ... 34'4 0'0 34'4 3650 0'2 0'0 0'2 ... ... -0.046846
-0.10385 ... ... 29'6 0'0 29'6 3700 0'4 0'0 0'4 ... ... -0.076005
-0.130053 ... ... 25'1 0'0 25'1 3750 0'7 0'0 0'7 0'7 0'7 -0.108352
-0.149813 ... ... 21'4 0'0 21'4 3790 1'2 0'0 1'2 ... ... -0.131967
-0.147411 ... ... 20'4 0'0 20'4 3800 1'4 0'2 1'2 1'4 1'4 -0.147383
-0.160984 ... ... 19'6 0'0 19'6 3810 1'4 0'0 1'4 ... ... -0.144926
-0.165674 ... ... 18'7 0'0 18'7 3820 1'5 0'0 1'5 ... ... -0.150398
-0.169773 ... ... 18'0 0'0 18'0 3830 1'6 0'0 1'6 ... ... -0.15522
-0.173279 ... ... 17'1 0'0 17'1 3840 1'7 0'0 1'7 ... ... -0.159396
-0.182773 ... ... 16'3 0'0 16'3 3850 2'1 0'0 2'1 ... ... -0.169784
-0.191054 ... ... 15'5 0'0 15'5 3860 2'3 0'0 2'3 2'3 2'3 -0.178832
-0.192252 ... ... 14'6 0'0 14'6 3870 2'4 0'0 2'4 ... ... -0.180519
-0.198541 ... ... 14'0 0'0 14'0 3880 2'7 0'0 2'7 ... ... -0.193217
-0.209117 ... ... 13'3 0'0 13'3 3890 3'2 0'0 3'2 ... ... -0.204113
-0.212964 ... ... 12'5 0'0 12'5 3900 3'4 0'0 3'4 ... ... -0.208171
-0.220691 ... ... 12'0 0'0 12'0 3910 3'6 0'0 3'6 ... ... -0.211122
-0.226966 ... ... 11'3 0'0 11'3 3920 4'1 0'0 4'1 ... ... -0.217769
-0.231845 ... ... 10'6 0'0 10'6 3930 4'4 0'0 4'4 ... ... -0.222945
-0.235358 ... ... 10'1 0'0 10'1 3940 4'7 0'0 4'7 ... ... -0.226693
-0.233174 ... ... 9'3 0'0 9'3 3950 5'1 0'0 5'1 ... ... -0.224671
-0.238343 ... ... 8'7 0'0 8'7 3960 5'5 0'0 5'5 ... ... -0.229979
-0.237799 ... ... 8'2 0'0 8'2 3970 6'0 0'0 6'0 ... ... -0.229508
-0.2317 7'4 7'4 7'6 -0'2 7'4 3980 6'4 0'0 6'4 ... ... -0.231758
-0.240785 ... ... 7'2 0'0 7'2 3990 7'0 0'0 7'0 ... ... -0.232484
-0.231758 6'4 5'6 6'6 -0'2 6'4 4000 7'3 -0'1 7'4 7'5 7'3 -0.227536
-0.237915 ... ... 6'2 0'0 6'2 4010 8'0 0'0 8'0 ... ... -0.229394
-0.238513 ... ... 5'7 0'0 5'7 4020 8'5 0'0 8'5 ... ... -0.229811
-0.233396 ... ... 5'3 0'0 5'3 4030 9'1 0'0 9'1 ... ... -0.224452
-0.231167 ... ... 5'0 0'0 5'0 4040 9'6 0'0 9'6 ... ... -0.221943
-0.22756 ... ... 4'5 0'0 4'5 4050 10'3 0'0 10'3 ... ... -0.218007
-0.227316 ... ... 4'3 0'0 4'3 4060 11'1 0'0 11'1 ... ... -0.217427
-0.221069 ... ... 4'0 0'0 4'0 4070 11'6 0'0 11'6 ... ... -0.210754
-0.21851 ... ... 3'6 0'0 3'6 4080 12'4 0'0 12'4 ... ... -0.207782
-0.21489 ... ... 3'4 0'0 3'4 4090 13'2 0'0 13'2 ... ... -0.203713
-0.198946 3'0 3'0 3'2 -0'2 3'0 4100 14'0 0'0 14'0 ... ... -0.198542
-0.204455 ... ... 3'0 0'0 3'0 4110 14'6 0'0 14'6 ... ... -0.192255
-0.19144 2'5 2'4 2'6 -0'1 2'5 4120 15'4 0'0 15'4 ... ... -0.184819
-0.183122 2'3 2'3 2'5 -0'2 2'3 4130 16'3 0'1 16'2 16'3 16'3 -0.182775
-0.180452 2'2 2'2 2'4 -0'2 2'2 4140 17'1 0'0 17'1 ... ... -0.173282
-0.184213 ... ... 2'2 0'0 2'2 4150 17'7 0'0 17'7 ... ... -0.162493
-0.180644 ... ... 2'1 0'0 2'1 4160 18'6 0'0 18'6 ... ... -0.158081
-0.176505 ... ... 2'0 0'0 2'0 4170 19'5 0'0 19'5 ... ... -0.153057
-0.171798 ... ... 1'7 0'0 1'7 4180 20'4 0'0 20'4 ... ... -0.147414
-0.158243 ... ... 1'5 0'0 1'5 4190 21'2 0'0 21'2 ... ... -0.132195
-0.143118 1'3 1'3 1'5 -0'2 1'3 4200 22'2 0'0 22'2 ... ... -0.134219
-0.154202 ... ... 1'4 0'0 1'4 4210 23'1 0'0 23'1 ... ... -0.12662
-0.147133 ... ... 1'3 0'0 1'3 4220 24'0 0'0 24'0 ... ... -0.118307
-0.139424 ... ... 1'2 0'0 1'2 4230 24'7 0'0 24'7 ... ... -0.109229
-0.141131 ... ... 1'2 0'0 1'2 4240 25'7 0'0 25'7 ... ... -0.110589
-0.132557 ... ... 1'1 0'0 1'1 4250 26'6 0'0 26'6 ... ... -0.100497
-0.123269 ... ... 1'0 0'0 1'0 4260 27'5 0'0 27'5 ... ... -0.089482
-0.135449 1'1 1'1 1'0 0'1 1'1 4270 28'5 0'0 28'5 ... ... -0.090465
-0.114326 ... ... 0'7 0'0 0'7 4280 29'4 0'0 29'4 ... ... -0.07823
-0.115414 ... ... 0'7 0'0 0'7 4290 30'4 0'0 30'4 ... ... -0.079036
-0.104164 ... ... 0'6 0'0 0'6 4300 31'4 0'0 31'4 ... ... -0.079825
-0.105066 ... ... 0'6 0'0 0'6 4310 32'4 0'0 32'4 ... ... -0.080598
-0.105944 ... ... 0'6 0'0 0'6 4320 33'3 0'0 33'3 ... ... -0.066676
-0.093423 ... ... 0'5 0'0 0'5 4330 34'3 0'0 34'3 ... ... -0.067302
-0.094135 ... ... 0'5 0'0 0'5 4340 35'3 0'0 35'3 ... ... -0.067918
-0.094829 ... ... 0'5 0'0 0'5 4350 36'2 0'0 36'2 ... ... -0.052168
-0.080893 ... ... 0'4 0'0 0'4 4360 37'2 0'0 37'2 ... ... -0.052658
-0.081437 ... ... 0'4 0'0 0'4 4370 38'2 0'0 38'2 ... ... -0.053142
-0.081967 ... ... 0'4 0'0 0'4 4380 39'2 0'0 39'2 ... ... -0.053621
-0.082485 ... ... 0'4 0'0 0'4 4390 40'1 0'0 40'1 ... ... -0.035359
-0.082992 ... ... 0'4 0'0 0'4 4400 41'1 0'0 41'1 ... ... -0.035739
-0.06714 ... ... 0'3 0'0 0'3 4410 42'1 0'0 42'1 ... ... -0.036118
-0.067515 ... ... 0'3 0'0 0'3 4420 43'1 0'0 43'1 ... ... -0.036494
-0.067882 ... ... 0'3 0'0 0'3 4430 44'0 0'0 44'0 ... ... -0.014278
-0.068242 ... ... 0'3 0'0 0'3 4440 45'0 0'0 45'0 ... ... -0.014602
-0.068594 ... ... 0'3 0'0 0'3 4450 46'0 0'0 46'0 ... ... -0.014927
-0.050396 ... ... 0'2 0'0 0'2 4460 47'0 0'0 47'0 ... ... -0.015251
-0.051306 ... ... 0'2 0'0 0'2 4500 50'7 0'0 50'7 ... ... 0.0059
-0.052353 ... ... 0'2 0'0 0'2 4550 55'7 0'0 55'7 ... ... 0.006479
-0.030689 ... ... 0'1 0'0 0'1 4600 60'7 0'0 60'7 ... ... 0.007057
-0.031155 ... ... 0'1 0'0 0'1 4650 65'7 0'0 65'7 ... ... 0.007635
-0.031592 ... ... 0'1 0'0 0'1 4700 70'7 0'0 70'7 ... ... 0.008214
-0.031996 ... ... 0'1 0'0 0'1 4750 75'6 0'0 75'6 ... ... 0.008792
-0.032381 ... ... 0'1 0'0 0'1 4800 80'6 0'0 80'6 ... ... 0.009371
-0.03274 ... ... 0'1 0'0 0'1 4850 85'6 0'0 85'6 ... ... 0.009949
-0.033079 ... ... 0'1 0'0 0'1 4900 90'6 0'0 90'6 ... ... 0.010528
-0.033405 ... ... 0'1 0'0 0'1 4950 95'6 0'0 95'6 ... ... 0.011106
-0.033711 ... ... 0'1 0'0 0'1 5000 100'6 0'0 100'6 ... ... 0.011685
-0.034004 ... ... 0'1 0'0 0'1 5050 105'6 0'0 105'6 ... ... 0.012263
-0.034285 ... ... 0'1 0'0 0'1 5100 110'6 0'0 110'6 ... ... 0.012841
-0.034552 ... ... 0'1 0'0 0'1 5150 115'6 0'0 115'6 ... ... 0.01342
-0.03481 ... ... 0'1 0'0 0'1 5200 120'6 0'0 120'6 ... ... 0.013998
-0.035058 ... ... 0'1 0'0 0'1 5250 125'6 0'0 125'6 ... ... 0.014577
-0.035296 ... ... 0'1 0'0 0'1 5300 130'6 0'0 130'6 ... ... 0.015155
-0.035523 ... ... 0'1 0'0 0'1 5350 135'6 0'0 135'6 ... ... 0.015734
-0.035745 ... ... 0'1 0'0 0'1 5400 140'6 0'0 140'6 ... ... 0.016312
-0.03596 ... ... 0'1 0'0 0'1 5450 145'6 0'0 145'6 ... ... 0.015188
-0.036168 ... ... 0'1 0'0 0'1 5500 150'6 0'0 150'6 ... ... 0.01244
-0.036366 ... ... 0'1 0'0 0'1 5550 155'6 0'0 155'6 ... ... 0.010021
-0.037929 ... ... 0'1 0'0 0'1 6000 200'6 0'0 200'6 ... ... -0.007983
-0.038652 ... ... 0'1 0'0 0'1 6250 225'6 0'0 225'6 ... ... -0.016983
-0.0393 ... ... 0'1 0'0 0'1 6500 250'6 0'0 250'6 ... ... -0.025696

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.