DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 422'2
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
0.012164 ... ... 119'7 0'0 119'7 3000 0'1 0'0 0'1 ... ... -0.058106
0.008184 ... ... 79'7 0'0 79'7 3400 0'1 0'0 0'1 ... ... -0.05413
0.007686 ... ... 74'7 0'0 74'7 3450 0'1 0'0 0'1 ... ... -0.053502
0.007189 ... ... 69'7 0'0 69'7 3500 0'1 0'0 0'1 ... ... -0.052839
0.006691 ... ... 64'7 0'0 64'7 3550 0'1 0'0 0'1 ... ... -0.052128
0.006194 ... ... 59'7 0'0 59'7 3600 0'1 0'0 0'1 ... ... -0.051363
0.005696 ... ... 54'7 0'0 54'7 3650 0'1 0'0 0'1 ... ... -0.05054
0.005199 ... ... 49'7 0'0 49'7 3700 0'1 0'0 0'1 ... ... -0.049643
0.004701 ... ... 44'7 0'0 44'7 3750 0'1 0'0 0'1 ... ... -0.048663
0.004204 ... ... 39'7 0'0 39'7 3800 0'1 0'0 0'1 ... ... -0.047579
0.003706 ... ... 34'7 0'0 34'7 3850 0'1 0'0 0'1 ... ... -0.046367
0.003209 ... ... 29'7 0'0 29'7 3900 0'1 0'0 0'1 ... ... -0.044994
0.002711 ... ... 24'7 0'0 24'7 3950 0'1 0'0 0'1 0'1 0'1 -0.043405
0 ... ... ... ... ... 3990 ... ... ... ... ... 0
-0.072614 22'4 22'4 20'0 2'4 22'4 4000 0'2 0'0 0'2 ... ... -0.070625
0.002114 ... ... 19'0 0'0 19'0 4010 0'2 0'0 0'2 ... ... -0.069831
0.002015 ... ... 18'0 0'0 18'0 4020 0'2 0'0 0'2 ... ... -0.069003
0.001915 ... ... 17'0 0'0 17'0 4030 0'2 0'0 0'2 ... ... -0.068137
0.001816 ... ... 16'0 0'0 16'0 4040 0'2 0'0 0'2 ... ... -0.067231
0.001716 ... ... 15'1 0'0 15'1 4050 0'2 -0'1 0'3 0'2 0'2 -0.066279
0.001617 ... ... 14'2 0'0 14'2 4060 0'4 0'0 0'4 ... ... -0.108373
0.001517 ... ... 13'3 0'0 13'3 4070 0'5 0'0 0'5 ... ... -0.124804
0.001418 ... ... 12'3 0'0 12'3 4080 0'2 -0'3 0'5 0'2 0'2 -0.063097
0.001318 ... ... 11'3 0'0 11'3 4090 0'2 -0'3 0'5 0'2 0'2 -0.061908
0.001219 ... ... 10'4 0'0 10'4 4100 0'3 -0'3 0'6 0'3 0'3 -0.081399
0.001119 ... ... 9'5 0'0 9'5 4110 0'7 0'0 0'7 ... ... -0.144093
0.00102 ... ... 8'6 0'0 8'6 4120 1'0 0'0 1'0 ... ... -0.153417
0.00092 ... ... 8'0 0'0 8'0 4130 1'2 0'0 1'2 ... ... -0.172935
0.000821 ... ... 7'3 0'0 7'3 4140 1'2 -0'3 1'5 1'2 1'0 -0.166731
0.000721 ... ... 6'6 0'0 6'6 4150 1'5 -0'3 2'0 1'6 1'2 -0.191293
0.000622 ... ... 6'0 0'0 6'0 4160 1'6 -0'4 2'2 1'6 1'6 -0.192071
-0.144213 6'4 6'4 5'3 1'1 6'4 4170 1'6 -0'7 2'5 1'6 1'6 -0.181996
-0.072252 ... ... 4'6 0'0 4'6 4180 1'7 -1'1 3'0 2'4 1'7 -0.179304
-0.166037 5'1 5'1 4'1 1'0 5'1 4190 2'7 -0'4 3'3 2'7 1'7 -0.228288
-0.23942 5'6 3'7 3'5 2'0 5'5 4200 2'7 -1'0 3'7 3'7 1'7 -0.210503
-0.133017 ... ... 3'1 0'0 3'1 4210 3'0 -1'3 4'3 4'0 2'5 -0.197222
-0.145352 ... ... 2'6 0'0 2'6 4220 3'4 -1'4 5'0 4'4 3'0 -0.200874
-0.206643 3'4 3'3 2'3 1'0 3'3 4230 3'4 -2'1 5'5 3'4 3'1 -0.171683
-0.179074 3'5 1'7 2'0 0'4 2'4 4240 5'4 -0'6 6'2 6'3 4'0 -0.250537
-0.166689 3'4 2'0 1'6 0'2 2'0 4250 7'1 0'1 7'0 7'1 3'7 -0.307025
-0.181153 2'0 2'0 1'4 0'4 2'0 4260 7'6 0'0 7'6 ... ... -0.304085
-0.210772 2'2 2'2 1'3 0'7 2'2 4270 8'5 0'0 8'5 ... ... -0.313557
-0.196313 1'7 1'5 1'1 0'6 1'7 4280 9'3 0'0 9'3 ... ... -0.313369
-0.156371 1'7 1'0 1'0 0'2 1'2 4290 10'2 0'0 10'2 ... ... -0.319234
-0.140408 1'6 0'7 0'7 0'1 1'0 4300 9'4 -1'5 11'1 9'4 7'3 -0.205309
-0.11983 1'0 0'6 0'6 0'0 0'6 4310 12'0 0'0 12'0 ... ... -0.326725
-0.109227 1'2 0'5 0'5 0'0 0'5 4320 12'7 0'0 12'7 ... ... -0.328561
-0.112515 0'5 0'5 0'5 0'0 0'5 4330 12'0 -1'7 13'7 12'0 12'0 -0.181294
-0.098758 0'5 0'4 0'4 0'0 0'4 4340 13'4 -1'2 14'6 13'4 13'4 -0.234488
-0.101135 0'6 0'4 0'4 0'0 0'4 4350 15'6 0'0 15'6 15'6 11'4 -0.347359
-0.103354 0'4 0'4 0'4 0'0 0'4 4360 16'6 0'0 16'6 ... ... -0.355768
-0.105451 ... ... 0'4 0'0 0'4 4370 17'6 0'0 17'6 ... ... -0.3638
-0.087251 ... ... 0'3 0'0 0'3 4380 18'5 0'0 18'5 ... ... -0.36089
-0.088719 ... ... 0'3 0'0 0'3 4390 19'5 0'0 19'5 ... ... -0.368065
-0.090111 0'4 0'3 0'3 0'0 0'3 4400 18'4 -2'1 20'5 20'2 15'5 -0.148891
-0.091435 ... ... 0'3 0'0 0'3 4410 21'5 0'0 21'5 ... ... -0.381597
-0.092702 ... ... 0'3 0'0 0'3 4420 22'5 0'0 22'5 ... ... -0.387996
-0.093912 ... ... 0'3 0'0 0'3 4430 23'5 0'0 23'5 ... ... -0.394177
-0.095072 ... ... 0'3 0'0 0'3 4440 24'5 0'0 24'5 ... ... -0.400156
-0.07101 0'3 0'2 0'3 -0'1 0'2 4450 25'0 -0'5 25'5 25'3 20'6 -0.343506
-0.097261 ... ... 0'3 0'0 0'3 4460 26'5 0'0 26'5 ... ... -0.411552
-0.098293 ... ... 0'3 0'0 0'3 4470 27'3 -0'2 27'5 27'3 23'0 -0.391937
-0.073173 0'2 0'2 0'3 -0'1 0'2 4480 28'5 0'0 28'5 ... ... -0.422291
-0.073843 ... ... 0'2 0'0 0'2 4490 29'4 0'0 29'4 ... ... -0.414673
-0.074491 0'2 0'2 0'2 0'0 0'2 4500 28'3 -2'1 30'4 28'3 25'5 -0.149108
-0.075119 ... ... 0'2 0'0 0'2 4510 31'4 0'0 31'4 ... ... -0.424245
-0.075727 0'2 0'2 0'2 0'0 0'2 4520 32'4 0'0 32'4 ... ... -0.428845
-0.076317 ... ... 0'2 0'0 0'2 4530 33'4 0'0 33'4 ... ... -0.433337
-0.076889 ... ... 0'2 0'0 0'2 4540 34'4 0'0 34'4 ... ... -0.437724
-0.077445 0'2 0'2 0'2 0'0 0'2 4550 35'4 0'0 35'4 ... ... -0.442006
-0.077986 ... ... 0'2 0'0 0'2 4560 36'4 0'0 36'4 ... ... -0.446189
-0.078513 ... ... 0'2 0'0 0'2 4570 37'4 0'0 37'4 ... ... -0.45028
-0.079026 ... ... 0'2 0'0 0'2 4580 38'4 0'0 38'4 ... ... -0.454289
-0.079526 ... ... 0'2 0'0 0'2 4590 39'4 0'0 39'4 ... ... -0.458213
-0.080013 0'2 0'2 0'2 0'0 0'2 4600 40'4 0'0 40'4 ... ... -0.462057
-0.046749 ... ... 0'1 0'0 0'1 4610 41'3 0'0 41'3 ... ... -0.45112
-0.046993 ... ... 0'1 0'0 0'1 4620 42'3 0'0 42'3 ... ... -0.454687
-0.047232 ... ... 0'1 0'0 0'1 4630 43'3 0'0 43'3 ... ... -0.458185
-0.047465 ... ... 0'1 0'0 0'1 4640 44'3 0'0 44'3 ... ... -0.461618
-0.082287 0'2 0'2 0'1 0'1 0'2 4650 45'3 0'0 45'3 ... ... -0.464985
-0.047918 ... ... 0'1 0'0 0'1 4660 46'3 0'0 46'3 ... ... -0.468292
-0.048138 ... ... 0'1 0'0 0'1 4670 47'3 0'0 47'3 ... ... -0.471544
-0.048352 ... ... 0'1 0'0 0'1 4680 48'3 0'0 48'3 ... ... -0.47474
-0.083936 0'2 0'2 0'1 0'1 0'2 4690 49'3 0'0 49'3 ... ... -0.477882
-0.084328 0'2 0'1 0'1 0'1 0'2 4700 50'3 0'0 50'3 ... ... -0.480973
-0.04897 ... ... 0'1 0'0 0'1 4710 51'3 0'0 51'3 ... ... -0.484014
-0.049168 0'1 0'1 0'1 0'0 0'1 4720 52'3 0'0 52'3 ... ... -0.487004
-0.04974 0'1 0'1 0'1 0'0 0'1 4750 55'3 0'0 55'3 ... ... -0.495709
-0.05063 0'1 0'1 0'1 0'0 0'1 4800 60'3 0'0 60'3 ... ... -0.509393
-0.051446 ... ... 0'1 0'0 0'1 4850 65'3 0'0 65'3 ... ... -0.522174
-0.052209 ... ... 0'1 0'0 0'1 4900 70'3 0'0 70'3 ... ... -0.53418
-0.052916 ... ... 0'1 0'0 0'1 4950 75'3 0'0 75'3 ... ... -0.5455
-0.053578 ... ... 0'1 0'0 0'1 5000 80'3 0'0 80'3 ... ... -0.556225
-0.054206 ... ... 0'1 0'0 0'1 5050 85'3 0'0 85'3 ... ... -0.566416
-0.05479 ... ... 0'1 0'0 0'1 5100 90'3 0'0 90'3 ... ... -0.576128
-0.055349 ... ... 0'1 0'0 0'1 5150 95'3 0'0 95'3 ... ... -0.585413
-0.055881 ... ... 0'1 0'0 0'1 5200 100'3 0'0 100'3 ... ... -0.594309
-0.056383 ... ... 0'1 0'0 0'1 5250 105'3 0'0 105'3 ... ... -0.602851
-0.056864 ... ... 0'1 0'0 0'1 5300 110'3 0'0 110'3 ... ... -0.611069
-0.057325 ... ... 0'1 0'0 0'1 5350 115'3 0'0 115'3 ... ... -0.618994
-0.057765 ... ... 0'1 0'0 0'1 5400 120'3 0'0 120'3 ... ... -0.626647
-0.058189 ... ... 0'1 0'0 0'1 5450 125'3 0'0 125'3 ... ... -0.634044
-0.058597 ... ... 0'1 0'0 0'1 5500 130'2 0'0 130'2 ... ... -0.619248

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.