DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 420'6
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
0.012049 ... ... 120'3 0'0 120'3 3000 0'1 0'0 0'1 ... ... -0.06523
0.008057 ... ... 80'3 0'0 80'3 3400 0'1 0'0 0'1 ... ... -0.060693
0.007559 ... ... 75'3 0'0 75'3 3450 0'1 0'0 0'1 ... ... -0.059973
0.00706 ... ... 70'3 0'0 70'3 3500 0'1 0'0 0'1 ... ... -0.059213
0.006561 ... ... 65'3 0'0 65'3 3550 0'1 0'0 0'1 ... ... -0.058394
0.006062 ... ... 60'3 0'0 60'3 3600 0'1 0'0 0'1 ... ... -0.057517
0.005563 ... ... 55'3 0'0 55'3 3650 0'1 0'0 0'1 ... ... -0.056565
0.005064 ... ... 50'3 0'0 50'3 3700 0'1 0'0 0'1 ... ... -0.055533
0.004565 ... ... 45'3 0'0 45'3 3750 0'1 0'0 0'1 ... ... -0.054395
0.004066 ... ... 40'3 0'0 40'3 3800 0'1 0'0 0'1 ... ... -0.053137
0.003567 ... ... 35'3 0'0 35'3 3850 0'1 0'0 0'1 ... ... -0.051723
0.003068 ... ... 30'3 0'0 30'3 3900 0'1 0'0 0'1 ... ... -0.050112
0.002569 ... ... 25'3 0'0 25'3 3950 0'1 0'0 0'1 ... ... -0.048236
0.00217 ... ... 21'3 0'0 21'3 3990 0'1 0'0 0'1 ... ... -0.046476
0.002071 ... ... 20'3 0'0 20'3 4000 0'1 0'0 0'1 ... ... -0.045991
0.001971 ... ... 19'3 0'0 19'3 4010 0'1 0'0 0'1 ... ... -0.045481
0.001871 ... ... 18'4 0'0 18'4 4020 0'2 0'0 0'2 ... ... -0.076155
0.001771 ... ... 17'4 0'0 17'4 4030 0'2 0'0 0'2 ... ... -0.075111
0.001671 ... ... 16'4 0'0 16'4 4040 0'2 0'0 0'2 ... ... -0.074012
0.001572 ... ... 15'4 0'0 15'4 4050 0'3 0'0 0'3 ... ... -0.098164
0.001472 ... ... 14'5 0'0 14'5 4060 0'3 0'0 0'3 ... ... -0.096426
0.001372 ... ... 13'5 0'0 13'5 4070 0'3 0'0 0'3 ... ... -0.094576
0.001272 ... ... 12'5 0'0 12'5 4080 0'3 0'0 0'3 ... ... -0.092616
-0.003958 ... ... 11'6 0'0 11'6 4090 0'3 -0'1 0'4 0'3 0'3 -0.090513
-0.003621 ... ... 10'6 0'0 10'6 4100 0'5 0'0 0'5 ... ... -0.12659
-0.039264 ... ... 9'7 0'0 9'7 4110 0'5 0'0 0'5 ... ... -0.122892
-0.062624 ... ... 9'0 0'0 9'0 4120 0'6 0'0 0'6 ... ... -0.134822
-0.0804 ... ... 8'1 0'0 8'1 4130 0'7 0'0 0'7 ... ... -0.144224
-0.109651 ... ... 7'3 0'0 7'3 4140 1'1 0'0 1'1 ... ... -0.163771
-0.131029 ... ... 6'5 0'0 6'5 4150 1'3 0'0 1'3 ... ... -0.178427
-0.146296 ... ... 5'7 0'0 5'7 4160 1'5 0'0 1'5 ... ... -0.188644
-0.156169 ... ... 5'1 0'0 5'1 4170 1'7 0'0 1'7 ... ... -0.194596
-0.169822 ... ... 4'4 0'0 4'4 4180 2'2 0'0 2'2 ... ... -0.204861
-0.176826 ... ... 3'7 0'0 3'7 4190 2'5 0'0 2'5 ... ... -0.209627
-0.201052 3'7 3'3 3'3 0'2 3'5 4200 2'5 -0'4 3'1 2'5 2'5 -0.185346
-0.186995 ... ... 2'7 0'0 2'7 4210 3'5 0'0 3'5 ... ... -0.218209
-0.182005 ... ... 2'3 0'0 2'3 4220 4'1 0'0 4'1 ... ... -0.213898
-0.178489 ... ... 2'0 0'0 2'0 4230 4'6 0'0 4'6 ... ... -0.211976
-0.177874 ... ... 1'6 0'0 1'6 4240 5'4 0'0 5'4 ... ... -0.213555
-0.172491 1'4 1'4 1'3 0'1 1'4 4250 6'1 0'0 6'1 ... ... -0.20158
-0.16243 ... ... 1'2 0'0 1'2 4260 6'7 0'0 6'7 ... ... -0.194351
-0.147485 ... ... 1'0 0'0 1'0 4270 7'6 0'0 7'6 ... ... -0.194241
-0.141203 ... ... 0'7 0'0 0'7 4280 8'5 0'0 8'5 ... ... -0.191891
-0.132368 ... ... 0'6 0'0 0'6 4290 9'4 0'0 9'4 ... ... -0.187441
-0.120935 ... ... 0'5 0'0 0'5 4300 10'3 0'0 10'3 ... ... -0.180988
-0.106734 ... ... 0'4 0'0 0'4 4310 11'2 0'0 11'2 ... ... -0.172555
-0.10971 0'4 0'4 0'4 0'0 0'4 4320 12'2 0'0 12'2 ... ... -0.177704
-0.091581 ... ... 0'3 0'0 0'3 4330 13'1 0'0 13'1 ... ... -0.166502
-0.093612 ... ... 0'3 0'0 0'3 4340 14'1 0'0 14'1 ... ... -0.170599
-0.070989 ... ... 0'2 0'0 0'2 4350 15'0 0'0 15'0 ... ... -0.156755
-0.072253 ... ... 0'2 0'0 0'2 4360 16'0 0'0 16'0 ... ... -0.160006
-0.073441 ... ... 0'2 0'0 0'2 4370 17'0 0'0 17'0 ... ... -0.163096
-0.074569 ... ... 0'2 0'0 0'2 4380 18'0 0'0 18'0 ... ... -0.166043
-0.07564 ... ... 0'2 0'0 0'2 4390 19'0 0'0 19'0 ... ... -0.168852
-0.076659 ... ... 0'2 0'0 0'2 4400 19'7 -0'1 20'0 19'7 19'7 -0.150837
-0.077633 ... ... 0'2 0'0 0'2 4410 21'0 0'0 21'0 ... ... -0.174137
-0.078565 ... ... 0'2 0'0 0'2 4420 22'0 0'0 22'0 ... ... -0.176623
-0.079458 ... ... 0'2 0'0 0'2 4430 23'0 0'0 23'0 ... ... -0.179022
-0.080316 ... ... 0'2 0'0 0'2 4440 24'0 0'0 24'0 ... ... -0.181338
-0.04761 ... ... 0'1 0'0 0'1 4450 24'0 -0'7 24'7 24'0 24'0 0.00242
-0.048032 ... ... 0'1 0'0 0'1 4460 25'7 0'0 25'7 ... ... -0.16313
-0.048438 ... ... 0'1 0'0 0'1 4470 26'7 0'0 26'7 ... ... -0.164951
-0.048834 ... ... 0'1 0'0 0'1 4480 27'7 0'0 27'7 ... ... -0.166715
-0.049216 ... ... 0'1 0'0 0'1 4490 28'7 0'0 28'7 ... ... -0.168431
-0.049583 ... ... 0'1 0'0 0'1 4500 29'7 0'0 29'7 ... ... -0.170101
-0.049938 ... ... 0'1 0'0 0'1 4510 30'7 0'0 30'7 ... ... -0.171727
-0.050284 ... ... 0'1 0'0 0'1 4520 31'7 0'0 31'7 ... ... -0.173311
-0.050622 ... ... 0'1 0'0 0'1 4530 32'7 0'0 32'7 ... ... -0.174857
-0.050949 ... ... 0'1 0'0 0'1 4540 33'7 0'0 33'7 ... ... -0.176366
-0.051265 ... ... 0'1 0'0 0'1 4550 34'7 0'0 34'7 ... ... -0.17784
-0.051573 ... ... 0'1 0'0 0'1 4560 35'7 0'0 35'7 ... ... -0.179282
-0.051873 ... ... 0'1 0'0 0'1 4570 36'7 0'0 36'7 ... ... -0.180694
-0.052167 ... ... 0'1 0'0 0'1 4580 37'7 0'0 37'7 ... ... -0.182075
-0.052455 ... ... 0'1 0'0 0'1 4590 38'7 0'0 38'7 ... ... -0.183428
-0.052733 ... ... 0'1 0'0 0'1 4600 39'7 0'0 39'7 ... ... -0.184755
-0.053005 ... ... 0'1 0'0 0'1 4610 40'7 0'0 40'7 ... ... -0.186056
-0.053271 ... ... 0'1 0'0 0'1 4620 41'7 0'0 41'7 ... ... -0.187333
-0.053531 ... ... 0'1 0'0 0'1 4630 42'7 0'0 42'7 ... ... -0.188589
-0.053785 ... ... 0'1 0'0 0'1 4640 43'7 0'0 43'7 ... ... -0.189822
-0.054035 ... ... 0'1 0'0 0'1 4650 44'7 0'0 44'7 ... ... -0.191032
-0.054279 ... ... 0'1 0'0 0'1 4660 45'7 0'0 45'7 ... ... -0.192223
-0.054517 ... ... 0'1 0'0 0'1 4670 46'7 0'0 46'7 ... ... -0.193394
-0.054751 ... ... 0'1 0'0 0'1 4680 47'7 0'0 47'7 ... ... -0.194547
-0.05498 ... ... 0'1 0'0 0'1 4690 48'7 0'0 48'7 ... ... -0.195682
-0.055205 ... ... 0'1 0'0 0'1 4700 49'7 0'0 49'7 ... ... -0.1968
-0.055426 ... ... 0'1 0'0 0'1 4710 50'7 0'0 50'7 ... ... -0.197902
-0.055644 ... ... 0'1 0'0 0'1 4720 51'7 0'0 51'7 ... ... -0.198988
-0.056269 ... ... 0'1 0'0 0'1 4750 54'7 0'0 54'7 ... ... -0.202154
-0.057246 ... ... 0'1 0'0 0'1 4800 59'7 0'0 59'7 ... ... -0.207165
-0.058143 ... ... 0'1 0'0 0'1 4850 64'7 0'0 64'7 ... ... -0.211884
-0.058984 ... ... 0'1 0'0 0'1 4900 69'7 0'0 69'7 ... ... -0.216355
-0.059759 ... ... 0'1 0'0 0'1 4950 74'7 0'0 74'7 ... ... -0.220612
-0.060495 ... ... 0'1 0'0 0'1 5000 79'7 0'0 79'7 ... ... -0.224681
-0.061185 ... ... 0'1 0'0 0'1 5050 84'7 0'0 84'7 ... ... -0.228586
-0.061832 ... ... 0'1 0'0 0'1 5100 89'7 0'0 89'7 ... ... -0.232344
-0.062454 ... ... 0'1 0'0 0'1 5150 94'7 0'0 94'7 ... ... -0.235972
-0.06304 ... ... 0'1 0'0 0'1 5200 99'7 0'0 99'7 ... ... -0.239483
-0.063598 ... ... 0'1 0'0 0'1 5250 104'7 0'0 104'7 ... ... -0.242888
-0.064132 ... ... 0'1 0'0 0'1 5300 109'7 0'0 109'7 ... ... -0.246196
-0.064644 ... ... 0'1 0'0 0'1 5350 114'7 0'0 114'7 ... ... -0.24942
-0.065133 ... ... 0'1 0'0 0'1 5400 119'7 0'0 119'7 ... ... -0.252563
-0.065604 ... ... 0'1 0'0 0'1 5450 124'7 0'0 124'7 ... ... -0.255631
-0.066059 ... ... 0'1 0'0 0'1 5500 129'7 0'0 129'7 ... ... -0.258632

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.