DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 310'2
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
-0.29997 ... ... 171'6 0'0 171'6 1400 0'1 0'0 0'1 ... ... -0.039282
-0.295304 ... ... 161'6 0'0 161'6 1500 0'1 0'0 0'1 ... ... -0.038931
-0.290287 ... ... 151'6 0'0 151'6 1600 0'1 0'0 0'1 ... ... -0.038546
-0.284915 ... ... 141'6 0'0 141'6 1700 0'1 0'0 0'1 ... ... -0.038127
-0.279172 ... ... 131'6 0'0 131'6 1800 0'1 0'0 0'1 ... ... -0.037671
-0.273031 ... ... 121'6 0'0 121'6 1900 0'1 0'0 0'1 ... ... -0.037171
-0.266451 ... ... 111'6 0'0 111'6 2000 0'1 0'0 0'1 ... ... -0.036624
-0.259377 ... ... 101'6 0'0 101'6 2100 0'1 0'0 0'1 ... ... -0.036023
-0.255631 ... ... 96'6 0'0 96'6 2150 0'1 0'0 0'1 ... ... -0.035697
-0.251731 ... ... 91'6 0'0 91'6 2200 0'1 0'0 0'1 ... ... -0.035354
-0.247661 ... ... 86'6 0'0 86'6 2250 0'1 0'0 0'1 ... ... -0.034992
-0.257523 ... ... 81'7 0'0 81'7 2300 0'1 0'0 0'1 ... ... -0.034607
-0.252799 ... ... 76'7 0'0 76'7 2350 0'1 0'0 0'1 ... ... -0.0342
-0.247826 ... ... 71'7 0'0 71'7 2400 0'1 0'0 0'1 ... ... -0.033763
-0.242573 ... ... 66'7 0'0 66'7 2450 0'1 0'0 0'1 ... ... -0.033296
-0.236999 ... ... 61'7 0'0 61'7 2500 0'1 0'0 0'1 ... ... -0.032793
-0.231056 ... ... 56'7 0'0 56'7 2550 0'1 0'0 0'1 ... ... -0.032247
-0.224684 ... ... 51'7 0'0 51'7 2600 0'1 0'0 0'1 ... ... -0.031654
-0.2178 ... ... 46'7 0'0 46'7 2650 0'1 0'0 0'1 ... ... -0.030998
-0.210303 ... ... 41'7 0'0 41'7 2700 0'1 0'0 0'1 ... ... -0.030273
-0.202052 ... ... 36'7 0'0 36'7 2750 0'1 0'0 0'1 ... ... -0.029457
-0.212883 ... ... 32'1 0'0 32'1 2800 0'3 0'0 0'3 ... ... -0.066433
-0.228 ... ... 27'4 0'0 27'4 2850 0'6 0'0 0'6 ... ... -0.105475
-0.251099 ... ... 23'1 0'0 23'1 2900 1'4 0'0 1'4 ... ... -0.161089
-0.281084 ... ... 19'1 0'0 19'1 2950 2'3 0'0 2'3 ... ... -0.201698
-0.308411 ... ... 15'4 0'0 15'4 3000 3'6 0'0 3'6 ... ... -0.243478
-0.326023 ... ... 12'2 0'0 12'2 3050 5'4 0'0 5'4 ... ... -0.269732
-0.338141 ... ... 9'5 0'0 9'5 3100 7'7 0'0 7'7 ... ... -0.28479
-0.333917 ... ... 7'3 0'0 7'3 3150 10'5 0'0 10'5 ... ... -0.27784
-0.320091 ... ... 5'5 0'0 5'5 3200 13'7 0'0 13'7 ... ... -0.256094
-0.296875 ... ... 4'2 0'0 4'2 3250 17'4 0'0 17'4 ... ... -0.220141
-0.264001 ... ... 3'1 0'0 3'1 3300 21'3 0'0 21'3 ... ... -0.168924
-0.235228 ... ... 2'3 0'0 2'3 3350 25'5 0'0 25'5 ... ... -0.117947
-0.201618 ... ... 1'6 0'0 1'6 3400 29'7 0'0 29'7 ... ... -0.032553
-0.166475 ... ... 1'2 0'0 1'2 3450 34'4 0'0 34'4 ... ... 0.003413
-0.133569 ... ... 0'7 0'0 0'7 3500 39'1 0'0 39'1 ... ... 0.003904
-0.107432 ... ... 0'5 0'0 0'5 3550 43'7 0'0 43'7 ... ... 0.004395
-0.093222 ... ... 0'4 0'0 0'4 3600 48'5 0'0 48'5 ... ... 0.004886
-0.076508 ... ... 0'3 0'0 0'3 3650 53'4 0'0 53'4 ... ... 0.005378
-0.056874 ... ... 0'2 0'0 0'2 3700 58'3 0'0 58'3 ... ... 0.005869
-0.033256 ... ... 0'1 0'0 0'1 3750 63'3 0'0 63'3 ... ... 0.00636
-0.033732 ... ... 0'1 0'0 0'1 3800 68'3 0'0 68'3 ... ... 0.006851
-0.034173 ... ... 0'1 0'0 0'1 3850 73'3 0'0 73'3 ... ... 0.007342
-0.034588 ... ... 0'1 0'0 0'1 3900 78'3 0'0 78'3 ... ... 0.007833
-0.035348 ... ... 0'1 0'0 0'1 4000 88'2 0'0 88'2 ... ... 0.008815
-0.036028 ... ... 0'1 0'0 0'1 4100 98'2 0'0 98'2 ... ... 0.009798
-0.036648 ... ... 0'1 0'0 0'1 4200 108'2 0'0 108'2 ... ... 0.01078
-0.037214 ... ... 0'1 0'0 0'1 4300 118'2 0'0 118'2 ... ... 0.011762
-0.037737 ... ... 0'1 0'0 0'1 4400 128'2 0'0 128'2 ... ... 0.012744
-0.038221 ... ... 0'1 0'0 0'1 4500 138'2 0'0 138'2 ... ... 0.013726
-0.038672 ... ... 0'1 0'0 0'1 4600 148'2 0'0 148'2 ... ... 0.014709
-0.039095 ... ... 0'1 0'0 0'1 4700 158'2 0'0 158'2 ... ... 0.015691
-0.039493 ... ... 0'1 0'0 0'1 4800 168'2 0'0 168'2 ... ... 0.016673
-0.039866 ... ... 0'1 0'0 0'1 4900 178'2 0'0 178'2 ... ... 0.017655
-0.040223 ... ... 0'1 0'0 0'1 5000 188'2 0'0 188'2 ... ... 0.018637
-0.040559 ... ... 0'1 0'0 0'1 5100 198'2 0'0 198'2 ... ... 0.01962
-0.040879 ... ... 0'1 0'0 0'1 5200 208'2 0'0 208'2 ... ... 0.020602
-0.041186 ... ... 0'1 0'0 0'1 5300 218'2 0'0 218'2 ... ... 0.021584
-0.041476 ... ... 0'1 0'0 0'1 5400 228'2 0'0 228'2 ... ... 0.022566
-0.041755 ... ... 0'1 0'0 0'1 5500 238'2 0'0 238'2 ... ... 0.023548
-0.042024 ... ... 0'1 0'0 0'1 5600 248'2 0'0 248'2 ... ... 0.024531
-0.042283 ... ... 0'1 0'0 0'1 5700 258'2 0'0 258'2 ... ... 0.025513
-0.042529 ... ... 0'1 0'0 0'1 5800 268'2 0'0 268'2 ... ... 0.026495

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.