DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'0
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
-0.743475 ... ... 215'0 0'0 215'0 2200 0'1 0'0 0'1 ... ... -0.040794
-0.734441 ... ... 205'0 0'0 205'0 2300 0'1 0'0 0'1 ... ... -0.040493
-0.724811 ... ... 195'0 0'0 195'0 2400 0'1 0'0 0'1 ... ... -0.040173
-0.714566 ... ... 185'0 0'0 185'0 2500 0'1 0'0 0'1 ... ... -0.039834
-0.703678 ... ... 175'0 0'0 175'0 2600 0'1 0'0 0'1 ... ... -0.03947
-0.692105 ... ... 165'0 0'0 165'0 2700 0'1 0'0 0'1 ... ... -0.039084
-0.679799 ... ... 155'0 0'0 155'0 2800 0'1 0'0 0'1 ... ... -0.038667
-0.666696 ... ... 145'0 0'0 145'0 2900 0'1 0'0 0'1 ... ... -0.038225
-0.652714 ... ... 135'0 0'0 135'0 3000 0'1 0'0 0'1 ... ... -0.037745
-0.637753 ... ... 125'0 0'0 125'0 3100 0'1 0'0 0'1 ... ... -0.037227
-0.621684 ... ... 115'0 0'0 115'0 3200 0'1 0'0 0'1 ... ... -0.036666
-0.613183 ... ... 110'0 0'0 110'0 3250 0'1 0'0 0'1 ... ... -0.036365
-0.604345 ... ... 105'0 0'0 105'0 3300 0'1 0'0 0'1 ... ... -0.036049
-0.595133 ... ... 100'0 0'0 100'0 3350 0'1 0'0 0'1 ... ... -0.035718
-0.585522 ... ... 95'0 0'0 95'0 3400 0'1 0'0 0'1 ... ... -0.03537
-0.575471 ... ... 90'0 0'0 90'0 3450 0'1 0'0 0'1 ... ... -0.035002
-0.564941 ... ... 85'0 0'0 85'0 3500 0'1 0'0 0'1 ... ... -0.034614
-0.563343 ... ... 80'1 0'0 80'1 3550 0'1 0'0 0'1 ... ... -0.034199
-0.551478 ... ... 75'1 0'0 75'1 3600 0'1 0'0 0'1 ... ... -0.033761
-0.538935 ... ... 70'1 0'0 70'1 3650 0'1 0'0 0'1 ... ... -0.033286
-0.525638 ... ... 65'1 0'0 65'1 3700 0'1 0'0 0'1 ... ... -0.032781
-0.511476 ... ... 60'1 0'0 60'1 3750 0'1 0'0 0'1 ... ... -0.032229
-0.496323 ... ... 55'1 0'0 55'1 3800 0'1 0'0 0'1 ... ... -0.031631
-0.480013 ... ... 50'1 0'0 50'1 3850 0'1 0'0 0'1 ... ... -0.030972
-0.462344 ... ... 45'1 0'0 45'1 3900 0'1 0'0 0'1 ... ... -0.03024
-0.44304 ... ... 40'1 0'0 40'1 3950 0'1 0'0 0'1 ... ... -0.029418
-0.421731 ... ... 35'1 0'0 35'1 4000 0'2 0'1 0'1 0'2 0'2 -0.048763
-0.397903 ... ... 30'1 0'0 30'1 4050 0'1 0'0 0'1 ... ... -0.027379
-0.392773 ... ... 29'1 0'0 29'1 4060 0'1 0'0 0'1 ... ... -0.027135
-0.393927 ... ... 28'2 0'0 28'2 4070 0'2 0'0 0'2 ... ... -0.045757
-0.388435 ... ... 27'2 0'0 27'2 4080 0'2 0'0 0'2 ... ... -0.045262
-0.382785 ... ... 26'2 0'0 26'2 4090 0'2 0'0 0'2 ... ... -0.044747
-0.141639 21'2 21'2 25'2 -4'0 21'2 4100 0'3 0'1 0'2 0'3 0'3 -0.059772
-0.37097 ... ... 24'2 0'0 24'2 4110 0'2 0'0 0'2 ... ... -0.043645
-0.364787 ... ... 23'2 0'0 23'2 4120 0'2 0'0 0'2 ... ... -0.043056
-0.364273 ... ... 22'3 0'0 22'3 4130 0'3 0'0 0'3 ... ... -0.057241
-0.357577 ... ... 21'3 0'0 21'3 4140 0'3 0'0 0'3 ... ... -0.05631
-0.356308 ... ... 20'4 0'0 20'4 4150 0'5 0'1 0'4 0'5 0'4 -0.079813
-0.349025 ... ... 19'4 0'0 19'4 4160 0'4 0'0 0'4 ... ... -0.066759
-0.346922 ... ... 18'5 0'0 18'5 4170 0'5 0'0 0'5 0'5 0'5 -0.076527
-0.33896 ... ... 17'5 0'0 17'5 4180 1'0 0'3 0'5 1'0 0'7 -0.103567
-0.33592 ... ... 16'6 0'0 16'6 4190 0'6 0'0 0'6 ... ... -0.082651
-0.295814 15'0 14'7 15'7 -0'7 15'0 4200 1'4 0'5 0'7 1'4 0'6 -0.128961
-0.328099 ... ... 15'0 0'0 15'0 4210 1'1 0'1 1'0 1'1 0'7 -0.102523
-0.328179 ... ... 14'2 0'0 14'2 4220 1'2 0'0 1'2 ... ... -0.106074
-0.322547 ... ... 13'3 0'0 13'3 4230 1'6 0'3 1'3 1'6 1'2 -0.127859
-0.316181 ... ... 12'4 0'0 12'4 4240 1'6 0'2 1'4 1'6 1'4 -0.121835
-0.198968 12'2 8'4 11'5 -2'7 8'6 4250 2'7 1'2 1'5 2'7 1'4 -0.163823
-0.305598 ... ... 10'7 0'0 10'7 4260 2'7 1'0 1'7 2'7 2'0 -0.154383
-0.246429 8'5 8'5 10'1 -1'4 8'5 4270 3'3 1'1 2'2 3'3 3'2 -0.163003
-0.29995 ... ... 9'4 0'0 9'4 4280 3'4 1'0 2'4 3'4 2'2 -0.155218
-0.181385 7'5 5'5 8'7 -3'2 5'5 4290 4'5 1'6 2'7 4'5 2'5 -0.181434
-0.178067 8'0 5'0 8'1 -3'1 5'0 4300 5'0 1'7 3'1 5'1 2'7 -0.178067
-0.181434 4'5 4'5 7'5 -3'0 4'5 4310 5'4 1'7 3'5 5'4 3'5 -0.176906
-0.182665 5'0 4'2 7'0 -2'6 4'2 4320 6'0 2'0 4'0 6'0 4'0 -0.173446
-0.191183 5'5 4'1 6'3 -2'2 4'1 4330 6'1 1'6 4'3 6'1 4'1 -0.153359
-0.212584 6'0 4'3 5'7 -1'4 4'3 4340 5'3 0'4 4'7 5'7 5'2 -0.090868
-0.17408 5'4 3'1 5'3 -2'2 3'1 4350 8'0 2'5 5'3 8'0 5'2 -0.16876
-0.177755 4'7 3'0 5'0 -2'0 3'0 4360 5'5 -0'3 6'0 5'5 5'5 0.000589
-0.191304 4'7 3'1 4'4 -1'3 3'1 4370 6'4 0'0 6'4 ... ... 0.000688
-0.22633 3'6 3'6 4'0 -0'2 3'6 4380 7'0 0'0 7'0 ... ... 0.000786
-0.17671 3'6 2'4 3'5 -1'1 2'4 4390 7'5 0'0 7'5 ... ... 0.000884
-0.163452 3'6 2'1 3'3 -1'2 2'1 4400 11'0 2'5 8'3 11'0 8'1 -0.097749
-0.140391 3'4 1'5 3'1 -1'4 1'5 4410 9'1 0'0 9'1 ... ... 0.00108
-0.193506 2'4 2'4 2'6 -0'2 2'4 4420 9'6 0'0 9'6 ... ... 0.001179
-0.184775 2'4 1'6 2'4 -0'2 2'2 4430 10'7 0'3 10'4 10'7 10'7 0.001277
-0.174643 2'2 1'7 2'2 -0'2 2'0 4440 11'2 0'0 11'2 ... ... 0.001375
-0.129455 2'2 1'2 2'0 -0'6 1'2 4450 13'3 1'3 12'0 13'3 12'7 0.001473
-0.166377 1'7 1'6 1'7 -0'1 1'6 4460 12'6 0'0 12'6 ... ... 0.001572
-0.104987 2'0 0'7 1'6 -0'7 0'7 4470 13'5 0'0 13'5 ... ... 0.00167
-0.146296 1'6 1'3 1'4 -0'1 1'3 4480 14'3 0'0 14'3 ... ... 0.001768
-0.139252 1'5 1'2 1'3 -0'1 1'2 4490 15'3 0'0 15'3 ... ... 0.001866
-0.110153 1'4 0'6 1'2 -0'3 0'7 4500 16'1 -0'1 16'2 17'4 16'1 0.001964
-0.133369 1'1 1'1 1'1 0'0 1'1 4510 17'1 0'0 17'1 ... ... 0.002063
-0.145586 1'2 0'7 1'0 0'2 1'2 4520 18'0 0'0 18'0 ... ... 0.002161
-0.137033 1'1 1'1 ... ... 1'1 4530 ... ... ... ... ... 0
-0.116131 0'7 0'7 ... ... 0'7 4540 ... ... ... ... ... 0
-0.105201 ... ... 0'6 0'0 0'6 4550 24'6 4'0 20'6 24'6 21'6 0.002456
0 ... ... ... ... ... 4560 ... ... ... ... ... 0
-0.082178 0'5 0'4 0'4 0'0 0'4 4600 27'0 1'4 25'4 27'0 27'0 0.002947
-0.068871 0'3 0'3 0'3 0'0 0'3 4650 30'6 0'3 30'3 30'6 30'6 0.003438
-0.052102 0'3 0'2 0'2 0'0 0'2 4700 39'0 3'6 35'2 39'0 39'0 0.003929
-0.053492 ... ... 0'2 0'0 0'2 4750 40'2 0'0 40'2 ... ... 0.00442
-0.054746 0'3 0'2 0'2 0'0 0'2 4800 45'2 0'0 45'2 ... ... 0.004911
-0.032232 ... ... 0'1 0'0 0'1 4850 50'1 0'0 50'1 ... ... 0.005402
-0.032784 ... ... 0'1 0'0 0'1 4900 55'1 0'0 55'1 ... ... 0.005893
-0.03329 ... ... 0'1 0'0 0'1 4950 60'1 0'0 60'1 ... ... 0.006384
-0.033766 ... ... 0'1 0'0 0'1 5000 65'1 0'0 65'1 ... ... 0.006875
-0.034204 ... ... 0'1 0'0 0'1 5050 70'1 0'0 70'1 ... ... 0.007367
-0.034621 ... ... 0'1 0'0 0'1 5100 75'1 0'0 75'1 ... ... 0.007858
-0.035012 ... ... 0'1 0'0 0'1 5150 80'1 0'0 80'1 ... ... 0.008349
-0.035378 ... ... 0'1 0'0 0'1 5200 85'0 0'0 85'0 ... ... 0.00884
-0.035732 ... ... 0'1 0'0 0'1 5250 90'0 0'0 90'0 ... ... 0.009331
-0.036064 ... ... 0'1 0'0 0'1 5300 95'0 0'0 95'0 ... ... 0.009822
-0.03638 ... ... 0'1 0'0 0'1 5350 100'0 0'0 100'0 ... ... 0.010313
-0.036684 ... ... 0'1 0'0 0'1 5400 105'0 0'0 105'0 ... ... 0.010804
-0.036974 ... ... 0'1 0'0 0'1 5450 110'0 0'0 110'0 ... ... 0.011295
-0.037252 ... ... 0'1 0'0 0'1 5500 115'0 0'0 115'0 ... ... 0.011786
-0.03752 ... ... 0'1 0'0 0'1 5550 120'0 0'0 120'0 ... ... 0.012278
-0.037778 ... ... 0'1 0'0 0'1 5600 125'0 0'0 125'0 ... ... 0.012769
-0.038262 ... ... 0'1 0'0 0'1 5700 135'0 0'0 135'0 ... ... 0.013751
-0.03872 ... ... 0'1 0'0 0'1 5800 145'0 0'0 145'0 ... ... 0.014733
-0.039142 ... ... 0'1 0'0 0'1 5900 155'0 0'0 155'0 ... ... 0.015715
-0.039543 ... ... 0'1 0'0 0'1 6000 165'0 0'0 165'0 ... ... 0.016698
-0.039923 ... ... 0'1 0'0 0'1 6100 175'0 0'0 175'0 ... ... 0.01768
0 0'0 0'0 0'1 -0'1 0'0 6200 185'0 0'0 185'0 ... ... 0.018662
-0.040619 ... ... 0'1 0'0 0'1 6300 195'0 0'0 195'0 ... ... 0.019644
-0.040943 ... ... 0'1 0'0 0'1 6400 205'0 0'0 205'0 ... ... 0.020626
-0.041251 ... ... 0'1 0'0 0'1 6500 215'0 0'0 215'0 ... ... 0.021609
-0.041548 ... ... 0'1 0'0 0'1 6600 225'0 0'0 225'0 ... ... 0.022591
-0.041832 ... ... 0'1 0'0 0'1 6700 235'0 0'0 235'0 ... ... 0.023573
-0.0421 ... ... 0'1 0'0 0'1 6800 245'0 0'0 245'0 ... ... 0.024555
-0.042359 ... ... 0'1 0'0 0'1 6900 255'0 0'0 255'0 ... ... 0.025537
-0.042613 ... ... 0'1 0'0 0'1 7000 265'0 0'0 265'0 ... ... 0.02652
-0.042856 ... ... 0'1 0'0 0'1 7100 275'0 0'0 275'0 ... ... 0.027502
-0.043088 ... ... 0'1 0'0 0'1 7200 285'0 0'0 285'0 ... ... 0.028484
-0.043313 ... ... 0'1 0'0 0'1 7300 295'0 0'0 295'0 ... ... 0.029466
-0.045222 ... ... 0'1 0'0 0'1 8300 395'0 0'0 395'0 ... ... 0.039288
0 0'0 0'0 0'1 -0'1 0'0 9000 465'0 0'0 465'0 ... ... 0.046164
-0.047559 ... ... 0'1 0'0 0'1 10000 565'0 0'0 565'0 ... ... 0.055986
-0.048619 ... ... 0'1 0'0 0'1 11000 665'0 0'0 665'0 ... ... 0.065808
-0.04952 ... ... 0'1 0'0 0'1 12000 765'0 0'0 765'0 ... ... 0.07563
-0.050305 ... ... 0'1 0'0 0'1 13000 865'0 0'0 865'0 ... ... 0.085452
-0.051 ... ... 0'1 0'0 0'1 14000 965'0 0'0 965'0 ... ... 0.095274
-0.051624 ... ... 0'1 0'0 0'1 15000 1065'0 0'0 1065'0 ... ... 0.105096

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.