DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 423'0
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-1.47614 ... ... 120'3 4'4 124'7 3000 0'1 0'0 0'1 ... ... -0.174548
-1.330206 ... ... 80'3 4'4 84'7 3400 0'1 0'0 0'1 ... ... -0.162705
-1.307828 ... ... 75'3 4'4 79'7 3450 0'1 0'0 0'1 ... ... -0.160842
-1.284184 ... ... 70'3 4'4 74'7 3500 0'1 0'0 0'1 ... ... -0.158865
-1.259123 ... ... 65'3 4'4 69'7 3550 0'1 0'0 0'1 ... ... -0.15676
-1.232459 ... ... 60'3 4'4 64'7 3600 0'1 0'0 0'1 ... ... -0.154482
-1.203951 ... ... 55'3 4'4 59'7 3650 0'1 0'0 0'1 ... ... -0.152048
-1.173316 ... ... 50'3 4'4 54'7 3700 0'1 0'0 0'1 ... ... -0.149387
-1.14019 ... ... 45'3 4'4 49'7 3750 0'1 0'0 0'1 ... ... -0.146491
-1.104099 ... ... 40'3 4'4 44'7 3800 0'1 0'0 0'1 ... ... -0.14329
-1.064423 ... ... 35'3 4'4 39'7 3850 0'1 0'0 0'1 ... ... -0.139721
-1.020302 ... ... 30'3 4'4 34'7 3900 0'1 0'0 0'1 ... ... -0.13568
-0.970514 ... ... 25'3 4'4 29'7 3950 0'1 0'0 0'1 ... ... -0.131025
-0.925421 ... ... 21'3 4'4 25'7 3990 0'1 0'0 0'1 ... ... -0.126706
-0.913257 ... ... 20'3 4'4 24'7 4000 0'1 0'0 0'1 ... ... -0.125518
-0.900683 ... ... 19'3 4'4 23'7 4010 0'1 0'0 0'1 ... ... -0.124285
-0.887666 ... ... 18'4 4'3 22'7 4020 0'1 0'0 0'1 ... ... -0.123005
-0.874176 ... ... 17'4 4'3 21'7 4030 0'1 0'0 0'1 ... ... -0.121662
-0.860174 ... ... 16'4 4'3 20'7 4040 0'1 0'0 0'1 ... ... -0.120255
-0.845618 ... ... 15'4 4'3 19'7 4050 0'1 0'0 0'1 ... ... -0.118785
-0.830451 ... ... 14'5 4'2 18'7 4060 0'1 0'0 0'1 ... ... -0.117233
-0.814619 ... ... 13'5 4'2 17'7 4070 0'1 0'0 0'1 ... ... -0.115596
-0.798069 ... ... 12'5 4'2 16'7 4080 0'1 0'0 0'1 ... ... -0.113866
-0.780699 ... ... 11'6 4'1 15'7 4090 0'1 0'0 0'1 ... ... -0.112025
-0.762449 15'5 14'4 10'6 4'1 14'7 4100 0'1 0'0 0'1 ... ... -0.110063
-0.776535 ... ... 9'7 4'1 14'0 4110 0'2 0'0 0'2 ... ... -0.180979
-0.755232 ... ... 9'0 4'0 13'0 4120 0'2 0'0 0'2 ... ... -0.1768
-0.732628 ... ... 8'1 3'7 12'0 4130 0'2 0'0 0'2 ... ... -0.172285
-0.738468 ... ... 7'3 3'6 11'1 4140 0'3 0'0 0'3 ... ... -0.223688
-0.711608 ... ... 6'5 3'4 10'1 4150 0'4 0'1 0'3 0'4 0'4 -0.264331
-0.710176 ... ... 5'7 3'3 9'2 4160 0'4 0'0 0'4 ... ... -0.253758
-0.67769 ... ... 5'1 3'1 8'2 4170 0'5 0'0 0'5 ... ... -0.281964
-0.692191 ... ... 4'4 3'0 7'4 4180 0'7 0'1 0'6 0'7 0'7 -0.334615
-0.674564 ... ... 3'7 2'6 6'5 4190 0'7 0'0 0'7 ... ... -0.31165
-0.43993 4'5 4'5 5'7 -1'2 4'5 4200 1'2 0'1 1'1 1'2 1'2 -0.364993
-0.660972 3'1 3'1 2'7 2'2 5'1 4210 1'4 0'1 1'3 1'4 1'4 -0.372485
-0.638529 ... ... 4'3 0'0 4'3 4220 2'3 0'6 1'5 2'3 2'3 -0.469611
-0.541326 3'2 3'1 3'6 -0'4 3'2 4230 2'5 0'5 2'0 2'5 2'4 -0.437229
-0.61753 ... ... 3'2 0'0 3'2 4240 2'6 0'2 2'4 2'6 2'6 -0.362837
-0.463512 2'0 2'0 2'6 -0'6 2'0 4250 3'0 -3'1 6'1 6'0 2'0 -0.276891
-0.581819 2'3 2'3 2'2 0'1 2'3 4260 3'4 -3'3 6'7 4'0 2'3 -0.194157
-0.425334 1'5 1'3 1'7 -0'4 1'3 4270 4'1 -3'5 7'6 2'7 2'7 -0.081126
-0.511361 ... ... 1'5 0'0 1'5 4280 4'7 -3'6 8'5 ... ... 0.000499
-0.452157 ... ... 1'2 0'0 1'2 4290 5'4 -4'0 9'4 ... ... 0.000599
-0.295966 0'6 0'5 1'1 -0'4 0'5 4300 7'6 1'4 6'2 8'0 7'3 -0.335303
-0.388705 ... ... 0'7 0'0 0'7 4310 7'1 -4'1 11'2 ... ... 0.000799
-0.362887 ... ... 0'6 0'0 0'6 4320 8'0 -4'2 12'2 ... ... 0.000898
-0.33041 ... ... 0'5 0'0 0'5 4330 8'7 -4'2 13'1 ... ... 0.000998
-0.290763 ... ... 0'4 0'0 0'4 4340 9'6 -4'3 14'1 ... ... 0.001098
-0.18098 0'2 0'2 0'3 -0'1 0'2 4350 10'5 -4'3 15'0 12'5 8'7 0.001198
-0.18487 0'2 0'2 0'3 -0'1 0'2 4360 11'5 -4'3 16'0 ... ... 0.001298
-0.1885 ... ... 0'2 0'0 0'2 4370 12'4 -4'4 17'0 ... ... 0.001398
-0.191916 ... ... 0'2 0'0 0'2 4380 13'4 -4'4 18'0 12'1 12'1 0.001497
-0.195134 ... ... 0'2 0'0 0'2 4390 14'4 -4'4 19'0 ... ... 0.001597
-0.198179 ... ... 0'2 0'0 0'2 4400 15'4 -4'4 20'0 19'7 13'4 0.001697
-0.201075 ... ... 0'2 0'0 0'2 4410 16'4 -4'4 21'0 ... ... 0.001797
-0.203824 ... ... 0'2 0'0 0'2 4420 17'4 -4'4 22'0 ... ... 0.001897
-0.206451 ... ... 0'2 0'0 0'2 4430 18'4 -4'4 23'0 16'6 16'6 0.001997
-0.208965 ... ... 0'2 0'0 0'2 4440 19'3 -4'5 24'0 ... ... 0.002096
-0.124286 ... ... 0'1 0'0 0'1 4450 21'0 0'5 20'3 21'0 21'0 0.002196
-0.125519 ... ... 0'1 0'0 0'1 4460 21'3 -4'4 25'7 ... ... 0.002296
-0.126707 ... ... 0'1 0'0 0'1 4470 22'3 -4'4 26'7 ... ... 0.002396
-0.127842 ... ... 0'1 0'0 0'1 4480 23'3 -4'4 27'7 ... ... 0.002496
-0.128936 ... ... 0'1 0'0 0'1 4490 24'3 -4'4 28'7 ... ... 0.002596
-0.129997 ... ... 0'1 0'0 0'1 4500 25'3 0'0 25'3 ... ... 0.002695
-0.131027 ... ... 0'1 0'0 0'1 4510 26'3 -4'4 30'7 ... ... 0.002795
-0.132014 ... ... 0'1 0'0 0'1 4520 27'3 -4'4 31'7 ... ... 0.002895
-0.132969 ... ... 0'1 0'0 0'1 4530 28'3 -4'4 32'7 ... ... 0.002995
-0.133897 ... ... 0'1 0'0 0'1 4540 29'3 -4'4 33'7 ... ... 0.003095
-0.134804 ... ... 0'1 0'0 0'1 4550 30'3 -4'4 34'7 ... ... 0.003195
-0.135684 ... ... 0'1 0'0 0'1 4560 31'3 -4'4 35'7 ... ... 0.003294
-0.136533 ... ... 0'1 0'0 0'1 4570 32'3 -4'4 36'7 ... ... 0.003394
-0.13736 ... ... 0'1 0'0 0'1 4580 33'3 -4'4 37'7 ... ... 0.003494
-0.138165 ... ... 0'1 0'0 0'1 4590 34'3 -4'4 38'7 ... ... 0.003594
-0.138952 ... ... 0'1 0'0 0'1 4600 35'3 -4'4 39'7 ... ... 0.003694
-0.139727 ... ... 0'1 0'0 0'1 4610 36'3 -4'4 40'7 ... ... 0.003794
-0.140473 ... ... 0'1 0'0 0'1 4620 37'3 -4'4 41'7 ... ... 0.003893
-0.141202 ... ... 0'1 0'0 0'1 4630 38'3 -4'4 42'7 ... ... 0.003993
-0.141915 ... ... 0'1 0'0 0'1 4640 39'3 -4'4 43'7 ... ... 0.004093
-0.142612 ... ... 0'1 0'0 0'1 4650 40'3 -4'4 44'7 ... ... 0.004193
-0.143294 ... ... 0'1 0'0 0'1 4660 41'3 -4'4 45'7 ... ... 0.004293
-0.143963 ... ... 0'1 0'0 0'1 4670 42'3 -4'4 46'7 ... ... 0.004393
-0.144618 ... ... 0'1 0'0 0'1 4680 43'3 -4'4 47'7 ... ... 0.004492
-0.145257 ... ... 0'1 0'0 0'1 4690 44'3 -4'4 48'7 ... ... 0.004592
-0.145884 ... ... 0'1 0'0 0'1 4700 45'3 -4'4 49'7 ... ... 0.004692
-0.146498 ... ... 0'1 0'0 0'1 4710 46'3 -4'4 50'7 ... ... 0.004792
-0.147101 ... ... 0'1 0'0 0'1 4720 47'3 -4'4 51'7 ... ... 0.004892
-0.148843 ... ... 0'1 0'0 0'1 4750 50'3 -4'4 54'7 ... ... 0.005191
-0.151545 ... ... 0'1 0'0 0'1 4800 55'3 -4'4 59'7 ... ... 0.00569
-0.154028 ... ... 0'1 0'0 0'1 4850 60'3 -4'4 64'7 ... ... 0.00619
-0.156336 ... ... 0'1 0'0 0'1 4900 65'3 -4'4 69'7 67'3 66'3 0.006689
-0.158483 ... ... 0'1 0'0 0'1 4950 70'3 -4'4 74'7 ... ... 0.007188
-0.160486 ... ... 0'1 0'0 0'1 5000 75'3 -4'4 79'7 ... ... 0.007687
-0.16239 ... ... 0'1 0'0 0'1 5050 80'3 -4'4 84'7 ... ... 0.008186
-0.164157 ... ... 0'1 0'0 0'1 5100 85'3 -4'4 89'7 ... ... 0.008685
-0.165843 ... ... 0'1 0'0 0'1 5150 90'3 -4'4 94'7 ... ... 0.009185
-0.167454 ... ... 0'1 0'0 0'1 5200 95'3 -4'4 99'7 ... ... 0.009684
-0.16897 ... ... 0'1 0'0 0'1 5250 100'3 -4'4 104'7 ... ... 0.010183
-0.170422 ... ... 0'1 0'0 0'1 5300 105'3 -4'4 109'7 ... ... 0.010682
-0.171817 ... ... 0'1 0'0 0'1 5350 110'3 -4'4 114'7 ... ... 0.011181
-0.173145 ... ... 0'1 0'0 0'1 5400 115'3 -4'4 119'7 ... ... 0.01168
-0.174423 ... ... 0'1 0'0 0'1 5450 120'3 -4'4 124'7 ... ... 0.01218
-0.175655 ... ... 0'1 0'0 0'1 5500 125'3 -4'4 129'7 ... ... 0.012679

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.