DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 403'0
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
0.010277 ... ... 86'3 0'0 86'3 3150 0'1 0'0 0'1 ... ... -0.049314
0.009693 ... ... 81'3 0'0 81'3 3200 0'1 0'0 0'1 ... ... -0.048788
0.009109 ... ... 76'3 0'0 76'3 3250 0'1 0'0 0'1 ... ... -0.04823
0.008525 ... ... 71'3 0'0 71'3 3300 0'1 0'0 0'1 ... ... -0.047638
0.007941 ... ... 66'3 0'0 66'3 3350 0'1 0'0 0'1 ... ... -0.047007
0.007357 ... ... 61'3 0'0 61'3 3400 0'1 0'0 0'1 ... ... -0.046324
0.006773 ... ... 56'3 0'0 56'3 3450 0'1 0'0 0'1 ... ... -0.045594
0.006189 ... ... 51'3 0'0 51'3 3500 0'1 0'0 0'1 ... ... -0.044796
0.005605 ... ... 46'3 0'0 46'3 3550 0'1 0'0 0'1 ... ... -0.043927
0.005022 ... ... 41'3 0'0 41'3 3600 0'1 0'0 0'1 ... ... -0.042968
0.004438 ... ... 36'3 0'0 36'3 3650 0'1 0'0 0'1 ... ... -0.041897
0.003854 ... ... 31'4 0'0 31'4 3700 0'2 0'0 0'2 ... ... -0.06981
0.00327 ... ... 26'5 0'0 26'5 3750 0'3 0'0 0'3 ... ... -0.091253
0.003036 ... ... 24'6 0'0 24'6 3770 0'3 -0'1 0'4 0'3 0'3 -0.089562
0.00292 ... ... 23'6 0'0 23'6 3780 0'3 -0'1 0'4 0'3 0'3 -0.088672
0.002803 ... ... 22'6 0'0 22'6 3790 0'4 0'0 0'4 ... ... -0.108507
0.002686 ... ... 21'7 0'0 21'7 3800 0'4 -0'1 0'5 0'4 0'4 -0.107279
0.002569 ... ... 20'7 0'0 20'7 3810 0'5 0'0 0'5 ... ... -0.124637
0.002452 ... ... 20'0 0'0 20'0 3820 0'5 -0'1 0'6 0'5 0'5 -0.123031
0.002336 ... ... 19'1 0'0 19'1 3830 0'7 0'0 0'7 ... ... -0.154238
0.002219 ... ... 18'2 0'0 18'2 3840 1'0 0'0 1'0 ... ... -0.166883
-0.164503 19'0 19'0 17'3 1'5 19'0 3850 1'1 0'0 1'1 ... ... -0.178258
0.001985 ... ... 16'4 0'0 16'4 3860 1'2 0'0 1'2 ... ... -0.188441
0.001868 ... ... 15'5 0'0 15'5 3870 1'3 0'0 1'3 ... ... -0.197488
0.001752 ... ... 14'6 0'0 14'6 3880 1'4 0'0 1'4 ... ... -0.205433
0.001635 ... ... 13'7 0'0 13'7 3890 1'5 0'0 1'5 ... ... -0.212297
-0.03448 ... ... 13'1 0'0 13'1 3900 1'7 0'0 1'7 ... ... -0.228571
-0.073363 ... ... 12'3 0'0 12'3 3910 2'1 0'0 2'1 ... ... -0.24259
-0.08745 ... ... 11'4 0'0 11'4 3920 2'2 0'0 2'2 ... ... -0.24531
-0.124956 ... ... 10'7 0'0 10'7 3930 2'5 0'0 2'5 ... ... -0.264469
-0.143426 ... ... 10'1 0'0 10'1 3940 2'7 0'0 2'7 ... ... -0.272504
-0.158287 ... ... 9'3 0'0 9'3 3950 3'1 0'0 3'1 ... ... -0.278665
-0.178805 ... ... 8'6 0'0 8'6 3960 3'4 0'0 3'4 ... ... -0.290409
-0.194925 ... ... 8'1 0'0 8'1 3970 3'7 0'0 3'7 ... ... -0.29965
-0.192224 7'2 7'2 7'4 -0'2 7'2 3980 3'4 -0'6 4'2 3'4 3'4 -0.264999
-0.216 ... ... 6'7 0'0 6'7 3990 4'5 0'0 4'5 ... ... -0.310984
-0.228118 ... ... 6'3 0'0 6'3 4000 4'4 -0'5 5'1 5'4 4'2 -0.28728
-0.236533 ... ... 5'7 0'0 5'7 4010 5'5 0'0 5'5 ... ... -0.325671
-0.2415 ... ... 5'3 0'0 5'3 4020 5'1 -1'0 6'1 5'1 5'1 -0.279179
-0.249395 ... ... 5'0 0'0 5'0 4030 6'6 0'0 6'6 ... ... -0.336661
-0.241558 4'3 4'3 4'4 -0'1 4'3 4040 7'2 0'0 7'2 ... ... -0.335455
-0.24944 ... ... 4'1 0'0 4'1 4050 7'7 0'0 7'7 ... ... -0.338198
-0.248093 ... ... 3'6 0'0 3'6 4060 8'4 0'0 8'4 ... ... -0.338736
-0.250658 ... ... 3'4 0'0 3'4 4070 9'2 0'0 9'2 ... ... -0.343673
-0.250901 ... ... 3'2 0'0 3'2 4080 10'0 0'0 10'0 ... ... -0.346811
-0.24148 ... ... 2'7 0'0 2'7 4090 10'5 0'0 10'5 ... ... -0.34134
-0.236971 ... ... 2'5 0'0 2'5 4100 11'3 0'0 11'3 ... ... -0.340925
-0.230273 ... ... 2'3 0'0 2'3 4110 12'1 0'0 12'1 ... ... -0.338901
-0.221371 ... ... 2'1 0'0 2'1 4120 12'7 0'0 12'7 ... ... -0.335304
-0.219628 ... ... 2'0 0'0 2'0 4130 13'6 0'0 13'6 ... ... -0.338065
-0.216686 ... ... 1'7 0'0 1'7 4140 14'5 0'0 14'5 ... ... -0.339854
-0.202129 ... ... 1'5 0'0 1'5 4150 15'3 0'0 15'3 ... ... -0.332296
-0.185017 ... ... 1'3 0'0 1'3 4160 16'1 0'0 16'1 ... ... -0.323227
-0.177409 ... ... 1'2 0'0 1'2 4170 17'0 0'0 17'0 ... ... -0.321811
-0.168568 ... ... 1'1 0'0 1'1 4180 17'7 0'0 17'7 ... ... -0.319567
-0.158457 ... ... 1'0 0'0 1'0 4190 18'6 0'0 18'6 ... ... -0.31652
-0.161399 ... ... 1'0 0'0 1'0 4200 19'6 0'0 19'6 ... ... -0.322725
-0.149522 ... ... 0'7 0'0 0'7 4210 20'5 0'0 20'5 ... ... -0.318468
-0.151932 0'7 0'7 0'6 0'1 0'7 4220 21'4 0'0 21'4 ... ... -0.313468
-0.138262 ... ... 0'6 0'0 0'6 4230 22'4 0'0 22'4 ... ... -0.318653
-0.14021 ... ... 0'6 0'0 0'6 4240 23'4 0'0 23'4 ... ... -0.323659
-0.124639 ... ... 0'5 0'0 0'5 4250 24'3 0'0 24'3 ... ... -0.317224
-0.126183 ... ... 0'5 0'0 0'5 4260 25'3 0'0 25'3 ... ... -0.32174
-0.127673 ... ... 0'5 0'0 0'5 4270 26'3 0'0 26'3 ... ... -0.326119
-0.109694 ... ... 0'4 0'0 0'4 4280 27'2 0'0 27'2 ... ... -0.318381
-0.110839 ... ... 0'4 0'0 0'4 4290 28'2 0'0 28'2 ... ... -0.322349
-0.111947 0'4 0'4 0'4 0'0 0'4 4300 29'2 0'0 29'2 ... ... -0.3262
-0.091255 ... ... 0'3 0'0 0'3 4310 30'1 0'0 30'1 ... ... -0.317261
-0.09206 ... ... 0'3 0'0 0'3 4320 31'1 0'0 31'1 ... ... -0.32076
-0.092842 ... ... 0'3 0'0 0'3 4330 32'1 0'0 32'1 ... ... -0.324166
-0.0936 0'3 0'3 0'3 0'0 0'3 4340 33'1 0'0 33'1 ... ... -0.327488
-0.094337 ... ... 0'3 0'0 0'3 4350 34'1 0'0 34'1 ... ... -0.330733
-0.069811 ... ... 0'2 0'0 0'2 4360 35'0 0'0 35'0 ... ... -0.320216
-0.070295 ... ... 0'2 0'0 0'2 4370 36'0 0'0 36'0 ... ... -0.323171
-0.070766 ... ... 0'2 0'0 0'2 4380 37'0 0'0 37'0 ... ... -0.326065
-0.071224 ... ... 0'2 0'0 0'2 4390 38'0 0'0 38'0 ... ... -0.328896
-0.071671 ... ... 0'2 0'0 0'2 4400 39'0 0'0 39'0 ... ... -0.331666
-0.072108 ... ... 0'2 0'0 0'2 4410 40'0 0'0 40'0 ... ... -0.334377
-0.072534 ... ... 0'2 0'0 0'2 4420 41'0 0'0 41'0 ... ... -0.337033
-0.07295 ... ... 0'2 0'0 0'2 4430 42'0 0'0 42'0 ... ... -0.339641
-0.042555 ... ... 0'1 0'0 0'1 4440 42'7 0'0 42'7 ... ... -0.327167
-0.042765 ... ... 0'1 0'0 0'1 4450 43'7 0'0 43'7 ... ... -0.329554
-0.042969 ... ... 0'1 0'0 0'1 4460 44'7 0'0 44'7 ... ... -0.331899
-0.043746 ... ... 0'1 0'0 0'1 4500 48'7 0'0 48'7 ... ... -0.340883
-0.044633 ... ... 0'1 0'0 0'1 4550 53'7 0'0 53'7 ... ... -0.351311
-0.045444 ... ... 0'1 0'0 0'1 4600 58'7 0'0 58'7 ... ... -0.360993
-0.046188 ... ... 0'1 0'0 0'1 4650 63'7 0'0 63'7 ... ... -0.370039
-0.046881 ... ... 0'1 0'0 0'1 4700 68'7 0'0 68'7 ... ... -0.378544
-0.047524 ... ... 0'1 0'0 0'1 4750 73'7 0'0 73'7 ... ... -0.38657
-0.048125 ... ... 0'1 0'0 0'1 4800 78'7 0'0 78'7 ... ... -0.394186
-0.048695 ... ... 0'1 0'0 0'1 4850 83'7 0'0 83'7 ... ... -0.401431
-0.049226 ... ... 0'1 0'0 0'1 4900 88'7 0'0 88'7 ... ... -0.40835
-0.049731 ... ... 0'1 0'0 0'1 4950 93'7 0'0 93'7 ... ... -0.414978
-0.050214 ... ... 0'1 0'0 0'1 5000 98'7 0'0 98'7 ... ... -0.421339
-0.050669 ... ... 0'1 0'0 0'1 5050 103'7 0'0 103'7 ... ... -0.427461
-0.051105 ... ... 0'1 0'0 0'1 5100 108'6 0'0 108'6 ... ... -0.412654
-0.051522 ... ... 0'1 0'0 0'1 5150 113'6 0'0 113'6 ... ... -0.418087
-0.05192 ... ... 0'1 0'0 0'1 5200 118'6 0'0 118'6 ... ... -0.423348
-0.052304 ... ... 0'1 0'0 0'1 5250 123'6 0'0 123'6 ... ... -0.428453
-0.052674 ... ... 0'1 0'0 0'1 5300 128'6 0'0 128'6 ... ... -0.433411
-0.053026 ... ... 0'1 0'0 0'1 5350 133'6 0'0 133'6 ... ... -0.438232
-0.053365 ... ... 0'1 0'0 0'1 5400 138'6 0'0 138'6 ... ... -0.442927
-0.053696 ... ... 0'1 0'0 0'1 5450 143'6 0'0 143'6 ... ... -0.447506
-0.054017 ... ... 0'1 0'0 0'1 5500 148'6 0'0 148'6 ... ... -0.451976
-0.054326 ... ... 0'1 0'0 0'1 5550 153'6 0'0 153'6 ... ... -0.456344
-0.056721 ... ... 0'1 0'0 0'1 6000 198'6 0'0 198'6 ... ... -0.491935
-0.057826 ... ... 0'1 0'0 0'1 6250 223'6 0'0 223'6 ... ... -0.509499
-0.058817 ... ... 0'1 0'0 0'1 6500 248'6 0'0 248'6 ... ... -0.525912

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.