DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 302.3
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
-0.028501 ... ... 157 0.3 157.3 14500 0.1 0 0.1 ... ... -0.003935
-0.027644 ... ... 152 0.3 152.3 15000 0.1 0 0.1 ... ... -0.003918
-0.026781 ... ... 147 0.3 147.3 15500 0.1 0 0.1 ... ... -0.0039
-0.025911 ... ... 142 0.3 142.3 16000 0.1 0 0.1 ... ... -0.00388
-0.025035 ... ... 137 0.3 137.3 16500 0.1 0 0.1 ... ... -0.00386
-0.024155 ... ... 132 0.3 132.3 17000 0.1 0 0.1 ... ... -0.00384
-0.023269 ... ... 127 0.3 127.3 17500 0.1 0 0.1 ... ... -0.003818
-0.02238 ... ... 122 0.3 122.3 18000 0.1 0 0.1 ... ... -0.003795
-0.021486 ... ... 117 0.3 117.3 18500 0.1 0 0.1 ... ... -0.003771
-0.02059 ... ... 112 0.3 112.3 19000 0.1 0 0.1 ... ... -0.003747
-0.01969 ... ... 107 0.3 107.3 19500 0.1 0 0.1 ... ... -0.00372
-0.018787 ... ... 102 0.3 102.3 20000 0.1 0 0.1 ... ... -0.003692
-0.016973 ... ... 92 0.3 92.3 21000 0.1 0 0.1 ... ... -0.003633
-0.015152 ... ... 82 0.3 82.3 22000 0.1 0 0.1 ... ... -0.006325
-0.013323 ... ... 72 0.3 72.3 23000 0.1 -0.1 0.2 ... ... -0.00618
-0.012407 ... ... 67 0.3 67.3 23500 0.2 0 0.2 ... ... -0.008467
-0.011489 ... ... 62.1 0.3 62.3 24000 0.2 -0.1 0.2 ... ... -0.00834
-0.012304 ... ... 57.1 0.3 57.4 24500 0.2 -0.1 0.2 ... ... -0.008204
-0.011381 ... ... 52.1 0.3 52.4 25000 0.2 -0.1 0.3 ... ... -0.010118
-0.012117 ... ... 47.2 0.3 47.4 25500 0.3 -0.1 0.3 ... ... -0.011795
-0.01578 ... ... 42.3 0.3 42.6 26000 0.4 -0.1 0.4 ... ... -0.014909
-0.018896 ... ... 37.4 0.3 37.7 26500 0.6 0 0.6 ... ... -0.020332
-0.023811 ... ... 32.7 0.3 33 27000 0.8 0 0.8 0.9 0.8 -0.02578
-0.029613 ... ... 28.1 0.3 28.3 27500 1.1 -0.1 1.2 ... ... -0.030892
-0.037051 ... ... 23.7 0.2 23.9 28000 1.7 -0.2 1.8 1.6 1.6 -0.038591
-0.045729 ... ... 19.6 0.1 19.7 28500 2.5 -0.2 2.7 ... ... -0.047304
-0.055543 ... ... 15.9 0.2 16.1 29000 3.8 -0.2 4 4 4 -0.056459
-0.063436 13.7 13.7 12.7 0.2 12.9 29500 5.6 -0.2 5.8 5.6 5.6 -0.063751
-0.068244 10.5 10.5 10 0.1 10.1 30000 7.9 -0.2 8 7.6 7.6 -0.068744
-0.070432 8 8 7.8 0.2 7.9 30500 10.6 -0.2 10.8 ... ... -0.069913
-0.069343 6.4 6.4 6 0.2 6.1 31000 13.8 -0.2 13.9 13.4 13.1 -0.068583
-0.065573 4.9 4.6 4.5 0.2 4.7 31500 17.3 -0.2 17.5 ... ... -0.064633
-0.060456 ... ... 3.5 0.1 3.6 32000 21.2 -0.2 21.4 ... ... -0.058864
-0.054368 2.8 2.8 2.6 0.1 2.7 32500 25.3 -0.2 25.5 ... ... -0.052735
-0.047936 2.2 2.2 2 0.1 2.1 33000 29.7 -0.3 29.9 ... ... -0.04641
-0.042428 ... ... 1.6 0 1.6 33500 34.2 -0.3 34.5 ... ... -0.040241
-0.037124 1.3 1.3 1.3 0 1.3 34000 38.8 -0.3 39.1 ... ... -0.035232
-0.033897 ... ... 1.1 0 1.1 34500 43.6 -0.3 43.9 ... ... -0.031258
-0.029913 1 0.9 0.9 0 0.9 35000 48.4 -0.3 48.7 ... ... -0.027724
-0.02797 ... ... 0.8 0 0.8 35500 53.3 -0.3 53.6 ... ... -0.026287
-0.025698 ... ... 0.7 0 0.7 36000 58.1 -0.3 58.4 ... ... -0.023221
-0.023098 0.6 0.6 0.6 0 0.6 36500 63.1 -0.3 63.3 ... ... -0.022776
-0.021862 ... ... 0.5 0.1 0.5 37000 68 -0.3 68.3 ... ... -0.020727
-0.018697 ... ... 0.4 0 0.4 37500 72.9 -0.3 73.2 ... ... -0.020103
-0.017092 ... ... 0.4 0 0.4 38000 77.9 -0.3 78.2 ... ... -0.019422
-0.015341 ... ... 0.3 0 0.3 38500 82.8 -0.3 83.1 ... ... -0.018689
-0.015528 ... ... 0.3 0 0.3 39000 87.8 -0.3 88.1 ... ... -0.017909
-0.013585 ... ... 0.3 0 0.3 39500 92.8 -0.3 93.1 ... ... -0.018827
-0.011475 ... ... 0.2 0 0.2 40000 97.7 -0.3 98 ... ... -0.018002
-0.01169 ... ... 0.2 0 0.2 41000 107.7 -0.3 108 ... ... -0.019834
-0.009405 ... ... 0.2 0 0.2 42000 117.7 -0.3 118 ... ... -0.021664
-0.009543 ... ... 0.2 0 0.2 43000 127.7 -0.3 128 ... ... -0.023491
-0.006919 ... ... 0.1 0 0.1 44000 137.7 -0.3 138 ... ... -0.025315
-0.007 ... ... 0.1 0 0.1 45000 147.7 -0.3 148 ... ... -0.027136
-0.007076 ... ... 0.1 0 0.1 46000 157.7 -0.3 158 ... ... -0.028955
-0.00399 ... ... 0.1 0 0.1 47000 167.7 -0.3 168 ... ... -0.03077
-0.004023 ... ... 0.1 0 0.1 48000 177.7 -0.3 178 ... ... -0.032583
-0.004056 ... ... 0.1 0 0.1 49000 187.7 -0.3 188 ... ... -0.034392
-0.004087 ... ... 0.1 0 0.1 50000 197.7 -0.3 198 ... ... -0.036198
-0.004116 ... ... 0.1 0 0.1 51000 207.7 -0.3 208 ... ... -0.038001

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.