DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 423'6
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
-0.906814 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... -0.046187
-0.893463 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... -0.045779
-0.879546 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... -0.045354
-0.865008 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... -0.044905
-0.849799 ... ... 90'0 0'0 90'0 3400 0'1 0'0 0'1 ... ... -0.044431
-0.833853 ... ... 85'0 0'0 85'0 3450 0'1 0'0 0'1 ... ... -0.043928
-0.817095 ... ... 80'0 0'0 80'0 3500 0'1 0'0 0'1 ... ... -0.043393
-0.810294 ... ... 75'1 0'0 75'1 3550 0'1 0'0 0'1 ... ... -0.042825
-0.791362 ... ... 70'1 0'0 70'1 3600 0'1 0'0 0'1 ... ... -0.04221
-0.771277 ... ... 65'1 0'0 65'1 3650 0'1 0'0 0'1 ... ... -0.041555
-0.749891 ... ... 60'1 0'0 60'1 3700 0'1 0'0 0'1 ... ... -0.040838
-0.72701 ... ... 55'1 0'0 55'1 3750 0'1 0'0 0'1 ... ... -0.040059
-0.702393 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 0'1 0'1 -0.0392
-0.675733 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 ... ... -0.038242
-0.670122 ... ... 44'1 0'0 44'1 3860 0'1 0'0 0'1 ... ... -0.038037
-0.664408 ... ... 43'1 0'0 43'1 3870 0'1 0'0 0'1 ... ... -0.037826
-0.658589 ... ... 42'1 0'0 42'1 3880 0'1 0'0 0'1 0'1 0'1 -0.03761
-0.652663 ... ... 41'1 0'0 41'1 3890 0'1 0'0 0'1 ... ... -0.037389
-0.646624 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 0'1 0'1 -0.037161
-0.640465 ... ... 39'1 0'0 39'1 3910 0'2 0'0 0'2 ... ... -0.063353
-0.63418 ... ... 38'1 0'0 38'1 3920 0'2 0'0 0'2 ... ... -0.062898
-0.627765 ... ... 37'1 0'0 37'1 3930 0'2 0'0 0'2 ... ... -0.062429
-0.621217 ... ... 36'1 0'0 36'1 3940 0'2 0'0 0'2 ... ... -0.061947
-0.622716 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 0'2 0'2 -0.06145
-0.615794 ... ... 34'2 0'0 34'2 3960 0'2 0'0 0'2 0'2 0'2 -0.060937
-0.608713 ... ... 33'2 0'0 33'2 3970 0'2 0'0 0'2 ... ... -0.060406
-0.601468 ... ... 32'2 0'0 32'2 3980 0'2 0'0 0'2 0'2 0'2 -0.059858
-0.594048 ... ... 31'2 0'0 31'2 3990 0'2 0'0 0'2 ... ... -0.05929
-0.132961 24'4 24'4 30'2 -5'6 24'4 4000 0'2 0'0 0'2 0'3 0'2 -0.058701
-0.578649 ... ... 29'2 0'0 29'2 4010 0'3 0'0 0'3 ... ... -0.078684
-0.578195 ... ... 28'3 0'0 28'3 4020 0'3 0'0 0'3 ... ... -0.077771
-0.569885 ... ... 27'3 0'0 27'3 4030 0'3 0'0 0'3 ... ... -0.076822
-0.561346 ... ... 26'3 0'0 26'3 4040 0'3 0'0 0'3 ... ... -0.075832
-0.390567 22'6 22'6 25'3 -2'5 22'6 4050 0'3 -0'1 0'4 0'4 0'3 -0.074795
-0.333225 21'2 20'5 24'4 -3'4 21'0 4060 0'4 0'0 0'4 ... ... -0.090864
-0.541239 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... -0.089407
-0.337372 19'2 19'2 22'5 -3'3 19'2 4080 0'5 0'0 0'5 ... ... -0.103051
-0.528308 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... -0.101101
-0.137584 18'3 14'6 20'6 -6'0 14'6 4100 0'7 0'1 0'6 0'7 0'5 -0.125359
-0.513581 ... ... 19'6 0'0 19'6 4110 1'0 0'2 0'6 1'0 1'0 -0.134349
-0.330185 15'5 15'5 18'7 -3'2 15'5 4120 0'7 0'0 0'7 1'1 0'7 -0.119456
-0.356906 15'2 15'2 18'0 -2'6 15'2 4130 1'1 0'1 1'0 1'1 1'1 -0.138083
-0.497053 ... ... 17'1 0'0 17'1 4140 1'3 0'2 1'1 1'3 1'3 -0.15349
-0.322854 13'4 12'3 16'2 -3'2 13'0 4150 1'6 0'4 1'2 1'6 1'1 -0.174709
-0.482488 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 1'3 1'3 -0.142625
-0.474007 ... ... 14'4 0'0 14'4 4170 2'0 0'4 1'4 2'0 1'4 -0.176397
-0.223345 11'1 8'6 13'5 -4'7 8'6 4180 2'3 0'6 1'5 2'3 1'6 -0.189376
-0.460209 ... ... 12'7 0'0 12'7 4190 2'4 0'5 1'7 2'4 2'2 -0.185878
-0.211904 9'6 7'0 12'1 -5'1 7'0 4200 3'1 1'0 2'1 3'1 2'0 -0.205874
-0.447799 ... ... 11'3 0'0 11'3 4210 2'3 0'0 2'3 ... ... -0.155121
-0.439706 ... ... 10'5 0'0 10'5 4220 4'1 1'4 2'5 4'1 2'7 -0.222321
-0.237265 8'0 5'5 9'7 -4'2 5'5 4230 4'0 1'1 2'7 4'0 4'0 -0.197478
-0.260655 6'4 5'5 9'2 -3'5 5'5 4240 4'7 1'5 3'2 4'7 3'6 -0.215288
-0.230218 6'5 4'4 8'5 -4'1 4'4 4250 5'2 1'5 3'5 5'3 4'1 -0.207242
-0.300675 5'5 5'5 8'0 -2'3 5'5 4260 4'5 0'5 4'0 5'4 4'3 -0.14798
-0.282925 5'0 4'7 7'3 -2'4 4'7 4270 6'6 2'3 4'3 6'6 6'6 -0.217108
-0.304515 5'0 4'4 6'7 -1'7 5'0 4280 5'6 0'7 4'7 5'6 5'6 -0.125222
-0.294419 5'0 4'3 6'2 -1'6 4'4 4290 7'0 1'6 5'2 7'0 7'0 -0.148655
-0.215238 4'4 2'6 5'6 -3'0 2'6 4300 7'5 1'7 5'6 7'7 6'3 -0.132994
-0.266671 3'4 3'4 5'3 -1'7 3'4 4310 8'4 2'1 6'3 8'4 8'4 -0.130686
-0.226474 3'0 2'5 4'7 -2'2 2'5 4320 9'2 2'3 6'7 9'2 9'2 -0.117048
-0.342082 ... ... 4'4 0'0 4'4 4330 7'3 0'0 7'3 ... ... 0.000982
-0.242301 2'5 2'4 4'0 -1'3 2'5 4340 9'5 1'5 8'0 9'5 9'5 0.001088
-0.170464 2'6 1'4 3'5 -2'1 1'4 4350 8'5 0'0 8'5 ... ... 0.001194
-0.304456 ... ... 3'3 0'0 3'3 4360 9'3 0'0 9'3 ... ... 0.001301
-0.287886 ... ... 3'0 0'0 3'0 4370 10'0 0'0 10'0 ... ... 0.001407
-0.277658 ... ... 2'6 0'0 2'6 4380 10'6 0'0 10'6 ... ... 0.001513
-0.187737 1'4 1'4 2'4 -1'0 1'4 4390 11'4 0'0 11'4 ... ... 0.001619
-0.144735 1'3 0'7 2'2 -1'2 1'0 4400 12'2 0'0 12'2 ... ... 0.001725
-0.172087 1'2 1'2 2'0 -0'6 1'2 4410 13'0 0'0 13'0 ... ... 0.001832
-0.231456 ... ... 1'7 0'0 1'7 4420 13'6 0'0 13'6 ... ... 0.001938
-0.15231 1'0 1'0 1'5 -0'5 1'0 4430 14'5 0'0 14'5 ... ... 0.002044
-0.140729 0'7 0'7 1'4 -0'5 0'7 4440 15'4 0'0 15'4 ... ... 0.00215
-0.11222 0'6 0'5 1'3 -0'6 0'5 4450 16'2 0'0 16'2 ... ... 0.002256
0 ... ... ... ... ... 4460 ... ... ... ... ... 0
0 ... ... ... ... ... 4470 ... ... ... ... ... 0
0 ... ... ... ... ... 4480 ... ... ... ... ... 0
-0.080818 0'3 0'3 ... ... 0'3 4490 ... ... ... ... ... 0
-0.08162 0'5 0'3 0'7 -0'4 0'3 4500 22'6 2'0 20'6 22'6 22'6 0.002787
0 ... ... ... ... ... 4510 ... ... ... ... ... 0
-0.105714 ... ... 0'4 0'0 0'4 4550 25'4 0'0 25'4 ... ... 0.003318
-0.088415 ... ... 0'3 0'0 0'3 4600 30'3 0'0 30'3 ... ... 0.003849
-0.06678 ... ... 0'2 0'0 0'2 4650 35'2 0'0 35'2 ... ... 0.00438
-0.039642 0'1 0'1 0'2 -0'1 0'1 4700 40'1 0'0 40'1 ... ... 0.004911
-0.040461 ... ... 0'1 0'0 0'1 4750 45'1 0'0 45'1 ... ... 0.005442
-0.041207 0'1 0'1 0'1 0'0 0'1 4800 50'1 0'0 50'1 ... ... 0.005972
-0.041894 ... ... 0'1 0'0 0'1 4850 55'1 0'0 55'1 ... ... 0.006503
-0.042528 ... ... 0'1 0'0 0'1 4900 60'1 0'0 60'1 ... ... 0.007034
-0.043122 ... ... 0'1 0'0 0'1 4950 65'1 0'0 65'1 ... ... 0.007565
-0.043671 ... ... 0'1 0'0 0'1 5000 70'1 0'0 70'1 ... ... 0.008096
-0.044195 ... ... 0'1 0'0 0'1 5050 75'1 0'0 75'1 ... ... 0.008627
-0.044683 ... ... 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 0.009158
-0.045145 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 0.009689
-0.045589 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 0.01022
-0.046005 ... ... 0'1 0'0 0'1 5250 95'0 0'0 95'0 ... ... 0.01075
-0.049353 ... ... 0'1 0'0 0'1 5750 145'0 0'0 145'0 ... ... 0.016059
-0.050637 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 0.018714

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.