DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'4
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.020764 ... ... 205'7 1'5 207'4 2200 0'1 0'0 0'1 ... ... 0
0.019764 ... ... 195'7 1'5 197'4 2300 0'1 0'0 0'1 ... ... 0
0.018763 ... ... 185'7 1'5 187'4 2400 0'1 0'0 0'1 ... ... 0
0.017762 ... ... 175'7 1'5 177'4 2500 0'1 0'0 0'1 ... ... 0
0.016761 ... ... 165'7 1'5 167'4 2600 0'1 0'0 0'1 ... ... 0
0.015761 ... ... 155'7 1'5 157'4 2700 0'1 0'0 0'1 ... ... 0
0.01476 ... ... 145'7 1'5 147'4 2800 0'1 0'0 0'1 ... ... 0
0.013759 ... ... 135'7 1'5 137'4 2900 0'1 0'0 0'1 ... ... 0
0.012759 ... ... 125'7 1'5 127'4 3000 0'1 0'0 0'1 ... ... 0
0.011758 ... ... 115'7 1'5 117'4 3100 0'1 0'0 0'1 ... ... 0
0.010757 ... ... 105'7 1'5 107'4 3200 0'1 0'0 0'1 ... ... 0
0.010257 ... ... 100'7 1'5 102'4 3250 0'1 0'0 0'1 ... ... 0
0.009757 ... ... 95'7 1'5 97'4 3300 0'1 0'0 0'1 ... ... 0
0.009256 ... ... 90'7 1'5 92'4 3350 0'1 0'0 0'1 ... ... 0
0.008756 ... ... 85'7 1'5 87'4 3400 0'1 0'0 0'1 ... ... 0
0.008256 ... ... 80'7 1'5 82'4 3450 0'1 0'0 0'1 ... ... 0
0.007755 ... ... 75'7 1'5 77'4 3500 0'1 0'0 0'1 ... ... 0
0.007255 ... ... 70'7 1'5 72'4 3550 0'1 0'0 0'1 ... ... 0
0.006755 ... ... 65'7 1'5 67'4 3600 0'1 0'0 0'1 ... ... 0
0.006254 ... ... 60'7 1'5 62'4 3650 0'1 0'0 0'1 ... ... 0
0.005754 ... ... 55'7 1'5 57'4 3700 0'1 0'0 0'1 ... ... 0
0.005254 ... ... 50'7 1'5 52'4 3750 0'1 0'0 0'1 ... ... 0
0.004753 ... ... 45'7 1'5 47'4 3800 0'1 0'0 0'1 ... ... 0
0.004253 ... ... 40'7 1'5 42'4 3850 0'1 0'0 0'1 ... ... 0
0.003753 ... ... 35'7 1'5 37'4 3900 0'1 0'0 0'1 ... ... 0
0.003252 ... ... 30'7 1'5 32'4 3950 0'1 0'0 0'1 ... ... 0
0.002752 ... ... 25'7 1'5 27'4 4000 0'1 0'0 0'1 0'1 0'1 0
0.002252 22'2 22'2 20'7 1'5 22'4 4050 0'1 0'0 0'1 ... ... 0
0.002151 ... ... 19'7 1'5 21'4 4060 0'1 0'0 0'1 ... ... 0
0.002051 ... ... 18'7 1'5 20'4 4070 0'1 0'0 0'1 ... ... 0
0.001951 ... ... 17'7 1'5 19'4 4080 0'1 0'0 0'1 ... ... 0
0.001851 ... ... 16'7 1'5 18'4 4090 0'1 0'0 0'1 ... ... 0
0.001751 17'0 16'0 15'7 1'5 17'4 4100 0'1 0'0 0'1 0'1 0'1 0
0.001651 ... ... 14'7 1'5 16'4 4110 0'1 0'0 0'1 ... ... 0
0.001551 ... ... 13'7 1'5 15'4 4120 0'1 0'0 0'1 ... ... 0
0.001451 ... ... 12'7 1'5 14'4 4130 0'1 0'0 0'1 ... ... 0
0.001351 ... ... 11'7 1'5 13'4 4140 0'1 0'0 0'1 ... ... 0
0.001251 13'0 11'0 10'7 1'5 12'4 4150 0'0 -0'1 0'1 0'1 0'0 0
0.001151 ... ... 9'7 1'5 11'4 4160 0'1 0'0 0'1 ... ... 0
0.001051 ... ... 8'7 1'5 10'4 4170 0'1 0'0 0'1 ... ... 0
0.000951 ... ... 7'7 1'5 9'4 4180 0'1 0'0 0'1 ... ... 0
0.000851 ... ... 6'7 1'5 8'4 4190 0'1 0'0 0'1 ... ... 0
0.000751 8'4 4'3 5'7 1'5 7'4 4200 0'1 0'0 0'1 0'1 0'0 0
0.00065 ... ... 4'7 1'5 6'4 4210 0'1 0'0 0'1 ... ... 0
0.00055 ... ... 4'0 1'4 5'4 4220 0'2 0'0 0'2 0'2 0'2 0
0.00045 3'2 3'2 3'0 1'4 4'4 4230 0'1 -0'1 0'2 0'2 0'1 0
0.00035 1'0 1'0 2'3 1'1 3'4 4240 0'1 -0'4 0'5 0'3 0'1 0
0.00025 3'4 0'4 1'5 0'7 2'4 4250 0'0 -0'7 0'7 1'2 0'0 0
0.00015 1'5 0'2 1'1 0'3 1'4 4260 0'1 -1'2 1'3 1'4 0'1 0
0.00005 1'7 0'2 0'5 -0'1 0'4 4270 0'0 -1'7 1'7 1'5 0'0 0
0 1'1 0'1 0'3 -0'2 0'1 4280 0'4 -2'1 2'5 2'2 0'2 0.00005
0 0'6 0'1 0'3 -0'2 0'1 4290 1'4 -2'1 3'5 2'0 1'2 0.00015
0 0'4 0'0 0'2 -0'2 0'0 4300 2'4 -2'0 4'4 5'3 1'7 0.00025
0 0'2 0'1 0'2 -0'1 0'1 4310 3'4 -2'0 5'4 4'2 3'5 0.00035
0 0'1 0'1 0'1 0'0 0'1 4320 4'4 -1'7 6'3 ... ... 0.00045
0 0'1 0'1 0'1 0'0 0'1 4330 5'4 -1'7 7'3 ... ... 0.00055
0 0'1 0'1 0'1 0'0 0'1 4340 6'4 -1'7 8'3 ... ... 0.00065
0 0'1 0'0 0'1 -0'1 0'0 4350 7'4 -1'7 9'3 10'6 6'4 0.000751
0 ... ... 0'1 0'0 0'1 4360 8'4 -1'7 10'3 8'7 8'5 0.000851
0 ... ... 0'1 0'0 0'1 4370 9'4 -1'7 11'3 ... ... 0.000951
0 ... ... 0'1 0'0 0'1 4380 10'4 -1'7 12'3 ... ... 0.001051
0 ... ... 0'1 0'0 0'1 4390 11'4 -1'7 13'3 ... ... 0.001151
0 0'1 0'1 0'1 0'0 0'1 4400 12'4 -1'7 14'3 15'3 11'4 0.001251
0 ... ... 0'1 0'0 0'1 4410 13'4 -1'7 15'3 ... ... 0.001351
0 ... ... 0'1 0'0 0'1 4420 14'4 -1'7 16'3 ... ... 0.001451
0 ... ... 0'1 0'0 0'1 4430 15'4 -1'7 17'3 ... ... 0.001551
0 ... ... 0'1 0'0 0'1 4440 16'4 -1'7 18'3 ... ... 0.001651
0 0'1 0'1 0'1 0'0 0'1 4450 17'4 -1'7 19'3 20'2 16'4 0.001751
0 ... ... 0'1 0'0 0'1 4460 18'4 -1'7 20'3 ... ... 0.001851
0 ... ... 0'1 0'0 0'1 4470 19'4 -1'7 21'3 ... ... 0.001951
0 ... ... 0'1 0'0 0'1 4480 20'4 -1'7 22'3 ... ... 0.002051
0 ... ... 0'1 0'0 0'1 4490 21'4 -1'7 23'3 ... ... 0.002151
0 0'1 0'1 0'1 0'0 0'1 4500 22'4 -1'7 24'3 24'7 22'3 0.002252
0 ... ... 0'1 0'0 0'1 4510 23'4 -1'7 25'3 ... ... 0.002352
0 ... ... 0'1 0'0 0'1 4520 24'4 -1'7 26'3 ... ... 0.002452
0 ... ... 0'1 0'0 0'1 4530 25'4 -1'7 27'3 ... ... 0.002552
0 ... ... 0'1 0'0 0'1 4540 26'4 -1'7 28'3 ... ... 0.002652
0 ... ... 0'1 0'0 0'1 4550 27'4 -1'7 29'3 28'1 28'1 0.002752
0 ... ... 0'1 0'0 0'1 4560 28'4 -1'7 30'3 ... ... 0.002852
0 0'1 0'1 0'1 0'0 0'1 4600 32'4 -1'7 34'3 32'4 32'4 0.003252
0 ... ... 0'1 0'0 0'1 4650 37'4 -1'7 39'3 ... ... 0.003753
0 ... ... 0'1 0'0 0'1 4700 42'4 -1'7 44'3 42'6 42'5 0.004253
0 ... ... 0'1 0'0 0'1 4750 47'4 -1'7 49'3 ... ... 0.004753
0 0'1 0'1 0'1 0'0 0'1 4800 52'4 -1'7 54'3 55'3 52'4 0.005254
0 ... ... 0'1 0'0 0'1 4850 57'4 -1'7 59'3 ... ... 0.005754
0 ... ... 0'1 0'0 0'1 4900 62'4 -1'7 64'3 62'1 62'1 0.006254
0 ... ... 0'1 0'0 0'1 4950 67'4 -1'7 69'3 ... ... 0.006755
0 0'0 0'0 0'1 -0'1 0'0 5000 72'4 -1'7 74'3 ... ... 0.007255
0 ... ... 0'1 0'0 0'1 5050 77'4 -1'7 79'3 ... ... 0.007755
0 ... ... 0'1 0'0 0'1 5100 82'4 -1'7 84'3 ... ... 0.008256
0 ... ... 0'1 0'0 0'1 5150 87'4 -1'7 89'3 ... ... 0.008756
0 ... ... 0'1 0'0 0'1 5200 92'4 -1'7 94'3 93'1 93'1 0.009256
0 ... ... 0'1 0'0 0'1 5250 97'4 -1'7 99'3 ... ... 0.009757
0 ... ... 0'1 0'0 0'1 5300 102'4 -1'7 104'3 ... ... 0.010257
0 ... ... 0'1 0'0 0'1 5350 107'4 -1'7 109'3 ... ... 0.010757
0 ... ... 0'1 0'0 0'1 5400 112'4 -1'7 114'3 ... ... 0.011258
0 ... ... 0'1 0'0 0'1 5450 117'4 -1'7 119'3 ... ... 0.011758
0 ... ... 0'1 0'0 0'1 5500 122'4 -1'7 124'3 ... ... 0.012258
0 ... ... 0'1 0'0 0'1 5550 127'4 -1'7 129'3 ... ... 0.012759
0 ... ... 0'1 0'0 0'1 5600 132'4 -1'7 134'3 ... ... 0.013259
0 ... ... 0'1 0'0 0'1 5700 142'4 -1'7 144'3 ... ... 0.01426
0 ... ... 0'1 0'0 0'1 5800 152'4 -1'7 154'3 ... ... 0.01526
0 ... ... 0'1 0'0 0'1 5900 162'4 -1'7 164'3 ... ... 0.016261
0 ... ... 0'1 0'0 0'1 6000 172'4 -1'7 174'3 ... ... 0.017262
0 ... ... 0'1 0'0 0'1 6100 182'4 -1'7 184'3 ... ... 0.018262
0 ... ... 0'1 0'0 0'1 6200 192'4 -1'7 194'3 ... ... 0.019263
0 ... ... 0'1 0'0 0'1 6300 202'4 -1'7 204'3 ... ... 0.020264
0 ... ... 0'1 0'0 0'1 6400 212'4 -1'7 214'3 ... ... 0.021265
0 ... ... 0'1 0'0 0'1 6500 222'4 -1'7 224'3 ... ... 0.022265
0 ... ... 0'1 0'0 0'1 6600 232'4 -1'7 234'3 ... ... 0.023266
0 ... ... 0'1 0'0 0'1 6700 242'4 -1'7 244'3 ... ... 0.024267
0 ... ... 0'1 0'0 0'1 6800 252'4 -1'7 254'3 ... ... 0.025267
0 ... ... 0'1 0'0 0'1 6900 262'4 -1'7 264'3 ... ... 0.026268
0 ... ... 0'1 0'0 0'1 7000 272'4 -1'7 274'3 ... ... 0.027269
0 ... ... 0'1 0'0 0'1 7100 282'4 -1'7 284'3 ... ... 0.028269
0 ... ... 0'1 0'0 0'1 7200 292'4 -1'7 294'3 ... ... 0.02927
0 ... ... 0'1 0'0 0'1 7300 302'4 -1'7 304'3 ... ... 0.030271
0 ... ... 0'1 0'0 0'1 8300 402'4 -1'7 404'3 ... ... 0.040278
0 ... ... 0'1 0'0 0'1 9000 472'4 -1'7 474'3 ... ... 0.047282
0 ... ... 0'1 0'0 0'1 10000 572'4 -1'7 574'3 ... ... 0.057289
0 ... ... 0'1 0'0 0'1 11000 672'4 -1'7 674'3 ... ... 0.067296
0 ... ... 0'1 0'0 0'1 12000 772'4 -1'7 774'3 ... ... 0.077303
0 ... ... 0'1 0'0 0'1 13000 872'4 -1'7 874'3 ... ... 0.08731
0 ... ... 0'1 0'0 0'1 14000 972'4 -1'7 974'3 ... ... 0.097317
0 ... ... 0'1 0'0 0'1 15000 1072'4 -1'7 1074'3 ... ... 0.107323

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.