DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 408'0
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.120175 ... ... 89'4 0'0 89'4 3200 0'1 0'0 0'1 ... ... -0.016423
-0.117875 ... ... 84'4 0'0 84'4 3250 0'1 0'0 0'1 ... ... -0.016248
-0.115496 ... ... 79'4 0'0 79'4 3300 0'1 0'0 0'1 ... ... -0.016062
-0.113027 ... ... 74'4 0'0 74'4 3350 0'1 0'0 0'1 ... ... -0.015864
-0.110456 ... ... 69'4 0'0 69'4 3400 0'1 0'0 0'1 ... ... -0.015654
-0.107768 ... ... 64'4 0'0 64'4 3450 0'1 0'0 0'1 ... ... -0.015426
-0.104947 ... ... 59'4 0'0 59'4 3500 0'1 0'0 0'1 ... ... -0.015183
-0.101967 ... ... 54'4 0'0 54'4 3550 0'1 0'0 0'1 ... ... -0.014917
-0.104336 ... ... 49'5 0'0 49'5 3600 0'3 0'1 0'2 0'3 0'3 -0.034605
-0.105987 ... ... 44'6 0'0 44'6 3650 0'2 -0'1 0'3 0'2 0'2 -0.024683
-0.106832 ... ... 39'7 0'0 39'7 3700 0'4 0'0 0'4 ... ... -0.040675
-0.111246 ... ... 35'1 0'0 35'1 3750 0'5 0'0 0'5 ... ... -0.046294
-0.113845 ... ... 30'3 0'0 30'3 3800 0'7 0'0 0'7 ... ... -0.056532
-0.114365 ... ... 25'5 0'0 25'5 3850 1'2 0'0 1'2 ... ... -0.068732
0 ... ... ... ... ... 3890 ... ... ... ... ... 0
-0.125284 ... ... 21'3 0'0 21'3 3900 1'7 0'0 1'7 ... ... -0.084307
-0.129138 ... ... 20'5 0'0 20'5 3910 2'1 0'0 2'1 ... ... -0.090166
-0.129634 ... ... 19'6 0'0 19'6 3920 2'3 0'0 2'3 ... ... -0.095385
-0.13276 ... ... 19'0 0'0 19'0 3930 2'4 0'0 2'4 ... ... -0.096747
-0.132713 ... ... 18'1 0'0 18'1 3940 2'5 0'0 2'5 ... ... -0.097825
-0.132421 ... ... 17'2 0'0 17'2 3950 2'6 0'0 2'6 ... ... -0.098611
-0.134494 ... ... 16'4 0'0 16'4 3960 3'0 0'0 3'0 ... ... -0.102022
-0.13615 ... ... 15'6 0'0 15'6 3970 3'3 0'0 3'3 ... ... -0.107651
-0.137388 ... ... 15'0 0'0 15'0 3980 3'5 0'0 3'5 ... ... -0.109865
-0.138203 ... ... 14'2 0'0 14'2 3990 3'7 0'0 3'7 ... ... -0.111559
-0.109921 12'1 12'0 13'4 -1'4 12'0 4000 4'1 0'0 4'1 ... ... -0.112735
-0.140806 ... ... 12'7 0'0 12'7 4010 4'3 0'0 4'3 ... ... -0.113384
-0.140249 ... ... 12'1 0'0 12'1 4020 4'6 0'0 4'6 ... ... -0.115788
-0.141404 ... ... 11'4 0'0 11'4 4030 5'1 0'0 5'1 ... ... -0.117508
-0.144135 ... ... 11'0 0'0 11'0 4040 5'4 0'0 5'4 ... ... -0.118553
-0.144138 ... ... 10'3 0'0 10'3 4050 6'2 0'3 5'7 6'4 6'2 -0.125288
-0.143576 ... ... 9'6 0'0 9'6 4060 6'2 0'0 6'2 ... ... -0.118613
-0.144509 ... ... 9'2 0'0 9'2 4070 6'6 0'0 6'6 ... ... -0.119681
-0.14277 ... ... 8'5 0'0 8'5 4080 7'1 0'0 7'1 ... ... -0.117949
-0.142492 ... ... 8'1 0'0 8'1 4090 7'5 0'0 7'5 ... ... -0.117552
-0.131162 7'2 7'0 7'5 -0'5 7'0 4100 8'2 0'1 8'1 8'2 8'2 -0.118504
-0.140085 ... ... 7'1 0'0 7'1 4110 8'5 0'0 8'5 ... ... -0.11451
-0.129348 6'1 6'1 6'6 -0'5 6'1 4120 9'2 0'0 9'2 ... ... -0.114003
-0.137308 ... ... 6'2 0'0 6'2 4130 9'6 0'0 9'6 ... ... -0.110567
-0.127137 5'3 5'3 5'7 -0'4 5'3 4140 10'3 0'0 10'3 ... ... -0.108597
-0.127415 5'2 5'1 5'4 -0'3 5'1 4150 11'0 0'0 11'0 ... ... -0.105905
-0.131939 ... ... 5'1 0'0 5'1 4160 11'5 0'0 11'5 ... ... -0.10247
-0.121589 4'3 4'3 4'7 -0'4 4'3 4170 12'2 0'0 12'2 ... ... -0.098259
-0.127882 ... ... 4'4 0'0 4'4 4180 13'0 0'0 13'0 ... ... -0.095996
-0.12374 ... ... 4'1 0'0 4'1 4190 13'5 0'0 13'5 ... ... -0.090243
-0.116181 3'5 3'3 3'7 -0'2 3'5 4200 14'3 0'0 14'3 ... ... -0.086664
-0.119112 ... ... 3'5 0'0 3'5 4210 15'0 0'0 15'0 ... ... -0.079141
-0.116096 ... ... 3'3 0'0 3'3 4220 15'6 0'0 15'6 ... ... -0.074053
-0.1126 ... ... 3'1 0'0 3'1 4230 16'4 0'0 16'4 ... ... -0.068214
-0.108607 ... ... 2'7 0'0 2'7 4240 17'2 0'0 17'2 ... ... -0.061541
-0.104099 ... ... 2'5 0'0 2'5 4250 18'1 0'0 18'1 ... ... -0.058408
-0.099047 2'3 2'3 2'4 -0'1 2'3 4260 18'7 0'0 18'7 ... ... -0.050118
-0.100771 ... ... 2'3 0'0 2'3 4270 19'6 0'0 19'6 ... ... -0.045893
-0.098725 ... ... 2'2 0'0 2'2 4280 20'5 0'0 20'5 ... ... -0.041196
-0.096424 ... ... 2'1 0'0 2'1 4290 21'4 0'0 21'4 ... ... -0.035965
-0.093868 ... ... 2'0 0'0 2'0 4300 22'3 0'0 22'3 ... ... -0.030113
-0.091053 ... ... 1'7 0'0 1'7 4310 23'2 0'0 23'2 ... ... -0.023492
-0.087976 ... ... 1'6 0'0 1'6 4320 24'1 0'0 24'1 ... ... -0.015829
-0.081931 ... ... 1'4 0'0 1'4 4350 26'7 0'0 26'7 ... ... 0.002953
-0.070289 ... ... 1'1 0'0 1'1 4400 31'4 0'0 31'4 ... ... 0.0035
-0.05456 ... ... 0'6 0'0 0'6 4450 36'1 0'0 36'1 ... ... 0.004047
-0.049283 ... ... 0'5 0'0 0'5 4500 41'0 0'0 41'0 ... ... 0.004593
-0.042868 0'4 0'4 0'5 -0'1 0'4 4550 46'0 0'0 46'0 ... ... 0.00514
-0.043927 ... ... 0'4 0'0 0'4 4600 50'7 0'0 50'7 ... ... 0.005687
-0.036002 ... ... 0'3 0'0 0'3 4650 55'6 0'0 55'6 ... ... 0.006234
-0.026731 0'2 0'2 0'2 0'0 0'2 4700 60'5 0'0 60'5 ... ... 0.006781
-0.02717 0'2 0'2 0'2 0'0 0'2 4750 65'5 0'0 65'5 ... ... 0.007327
-0.027582 ... ... 0'2 0'0 0'2 4800 70'5 0'0 70'5 ... ... 0.007874
-0.027965 ... ... 0'2 0'0 0'2 4850 75'5 0'0 75'5 ... ... 0.008421
-0.028328 ... ... 0'2 0'0 0'2 4900 80'5 0'0 80'5 ... ... 0.008968
-0.016394 ... ... 0'1 0'0 0'1 4950 85'4 0'0 85'4 ... ... 0.009515
-0.016562 ... ... 0'1 0'0 0'1 5000 90'4 0'0 90'4 ... ... 0.010062
-0.016723 ... ... 0'1 0'0 0'1 5050 95'4 0'0 95'4 ... ... 0.010608
-0.016875 ... ... 0'1 0'0 0'1 5100 100'4 0'0 100'4 ... ... 0.011155
-0.01702 ... ... 0'1 0'0 0'1 5150 105'4 0'0 105'4 ... ... 0.011702
-0.017159 ... ... 0'1 0'0 0'1 5200 110'4 0'0 110'4 ... ... 0.012249
-0.017292 ... ... 0'1 0'0 0'1 5250 115'4 0'0 115'4 ... ... 0.012796
-0.018382 ... ... 0'1 0'0 0'1 5750 165'4 0'0 165'4 ... ... 0.018264
-0.018812 ... ... 0'1 0'0 0'1 6000 190'4 0'0 190'4 ... ... 0.020998

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.