DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 301'2
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
-0.566183 ... ... 166'6 0'0 166'6 1400 0'1 0'0 0'1 ... ... -0.030284
-0.557849 ... ... 156'6 0'0 156'6 1500 0'1 0'0 0'1 ... ... -0.029991
-0.548526 ... ... 146'6 0'0 146'6 1600 0'1 0'0 0'1 ... ... -0.029671
-0.538208 ... ... 136'6 0'0 136'6 1700 0'1 0'0 0'1 ... ... -0.029321
-0.526862 ... ... 126'6 0'0 126'6 1800 0'1 0'0 0'1 ... ... -0.028938
-0.514423 ... ... 116'6 0'0 116'6 1900 0'1 0'0 0'1 ... ... -0.028518
-0.500791 ... ... 106'6 0'0 106'6 2000 0'1 0'0 0'1 ... ... -0.028056
-0.485821 ... ... 96'6 0'0 96'6 2100 0'1 0'0 0'1 ... ... -0.027543
-0.477775 ... ... 91'6 0'0 91'6 2150 0'1 0'0 0'1 ... ... -0.027266
-0.469314 ... ... 86'6 0'0 86'6 2200 0'1 0'0 0'1 ... ... -0.02697
-0.460402 ... ... 81'6 0'0 81'6 2250 0'1 0'0 0'1 ... ... -0.026658
-0.45099 ... ... 76'6 0'0 76'6 2300 0'1 0'0 0'1 ... ... -0.026323
-0.441031 ... ... 71'6 0'0 71'6 2350 0'1 0'0 0'1 ... ... -0.025965
-0.430457 ... ... 66'6 0'0 66'6 2400 0'1 0'0 0'1 ... ... -0.02558
-0.419187 ... ... 61'6 0'0 61'6 2450 0'1 0'0 0'1 ... ... -0.025163
-0.413375 ... ... 56'7 0'0 56'7 2500 0'1 0'0 0'1 ... ... -0.024709
-0.400202 ... ... 51'7 0'0 51'7 2550 0'1 0'0 0'1 ... ... -0.02421
-0.385948 ... ... 46'7 0'0 46'7 2600 0'1 0'0 0'1 ... ... -0.023659
-0.37041 ... ... 41'7 0'0 41'7 2650 0'1 0'0 0'1 ... ... -0.02304
-0.358619 ... ... 37'0 0'0 37'0 2700 0'3 0'0 0'3 ... ... -0.052073
-0.354246 ... ... 32'3 0'0 32'3 2750 0'6 0'0 0'6 ... ... -0.0829
-0.35458 ... ... 28'0 0'0 28'0 2800 1'3 0'0 1'3 ... ... -0.11967
-0.356573 ... ... 23'7 0'0 23'7 2850 2'2 0'0 2'2 ... ... -0.154237
-0.360913 ... ... 20'1 0'0 20'1 2900 3'3 0'0 3'3 ... ... -0.181009
-0.360241 ... ... 16'5 0'0 16'5 2950 4'7 0'0 4'7 ... ... -0.199245
-0.355454 ... ... 13'4 0'0 13'4 3000 6'6 0'0 6'6 ... ... -0.203163
-0.347794 ... ... 10'7 0'0 10'7 3050 9'1 0'0 9'1 ... ... -0.191857
-0.33313 ... ... 8'5 0'0 8'5 3100 11'7 0'0 11'7 ... ... -0.158578
-0.316391 ... ... 6'7 0'0 6'7 3150 15'1 0'0 15'1 ... ... -0.104458
-0.292228 ... ... 5'3 0'0 5'3 3200 18'5 0'0 18'5 ... ... 0.001854
-0.268249 ... ... 4'2 0'0 4'2 3250 22'4 0'0 22'4 ... ... 0.002348
-0.243733 ... ... 3'3 0'0 3'3 3300 26'4 0'0 26'4 ... ... 0.002842
-0.215768 ... ... 2'5 0'0 2'5 3350 30'6 0'0 30'6 ... ... 0.003337
-0.186268 ... ... 2'0 0'0 2'0 3400 35'2 0'0 35'2 ... ... 0.003831
-0.157416 ... ... 1'4 0'0 1'4 3450 39'6 0'0 39'6 ... ... 0.004325
-0.131794 ... ... 1'1 0'0 1'1 3500 44'3 0'0 44'3 ... ... 0.00482
-0.112419 ... ... 0'7 0'0 0'7 3550 49'1 0'0 49'1 ... ... 0.005314
-0.102492 ... ... 0'6 0'0 0'6 3600 53'7 0'0 53'7 ... ... 0.005808
-0.076857 ... ... 0'4 0'0 0'4 3650 58'6 0'0 58'6 ... ... 0.006303
-0.062602 ... ... 0'3 0'0 0'3 3700 63'5 0'0 63'5 ... ... 0.006797
-0.046214 ... ... 0'2 0'0 0'2 3750 68'4 0'0 68'4 ... ... 0.007291
-0.04684 ... ... 0'2 0'0 0'2 3800 73'3 0'0 73'3 ... ... 0.007786
-0.027139 ... ... 0'1 0'0 0'1 3850 78'3 0'0 78'3 ... ... 0.00828
-0.02743 ... ... 0'1 0'0 0'1 3900 83'2 0'0 83'2 ... ... 0.008774
-0.027964 ... ... 0'1 0'0 0'1 4000 93'2 0'0 93'2 ... ... 0.009763
-0.028451 ... ... 0'1 0'0 0'1 4100 103'2 0'0 103'2 ... ... 0.010752
-0.028894 ... ... 0'1 0'0 0'1 4200 113'2 0'0 113'2 ... ... 0.01174
-0.029304 ... ... 0'1 0'0 0'1 4300 123'2 0'0 123'2 ... ... 0.012729
-0.029683 ... ... 0'1 0'0 0'1 4400 133'2 0'0 133'2 ... ... 0.013717
-0.030036 ... ... 0'1 0'0 0'1 4500 143'2 0'0 143'2 ... ... 0.014706
-0.030367 ... ... 0'1 0'0 0'1 4600 153'2 0'0 153'2 ... ... 0.015695
-0.030679 ... ... 0'1 0'0 0'1 4700 163'2 0'0 163'2 ... ... 0.016683
-0.03097 ... ... 0'1 0'0 0'1 4800 173'2 0'0 173'2 ... ... 0.017672
-0.031248 ... ... 0'1 0'0 0'1 4900 183'2 0'0 183'2 ... ... 0.018661
-0.031511 ... ... 0'1 0'0 0'1 5000 193'2 0'0 193'2 ... ... 0.019649
-0.031761 ... ... 0'1 0'0 0'1 5100 203'2 0'0 203'2 ... ... 0.020638
-0.032 ... ... 0'1 0'0 0'1 5200 213'2 0'0 213'2 ... ... 0.021627
-0.032226 ... ... 0'1 0'0 0'1 5300 223'2 0'0 223'2 ... ... 0.022615
-0.032443 ... ... 0'1 0'0 0'1 5400 233'2 0'0 233'2 ... ... 0.023604
-0.032654 ... ... 0'1 0'0 0'1 5500 243'2 0'0 243'2 ... ... 0.024593
-0.032855 ... ... 0'1 0'0 0'1 5600 253'2 0'0 253'2 ... ... 0.025581
-0.033047 ... ... 0'1 0'0 0'1 5700 263'2 0'0 263'2 ... ... 0.02657
-0.033232 ... ... 0'1 0'0 0'1 5800 273'2 0'0 273'2 ... ... 0.027559

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.