DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 54.03
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
-0.008576 ... ... 33.81 -0.28 33.53 20500 0.01 0 0.01 ... ... -0.001277
-0.008457 ... ... 33.31 -0.28 33.03 21000 0.01 0 0.01 ... ... -0.001275
-0.008338 ... ... 32.81 -0.28 32.53 21500 0.01 0 0.01 ... ... -0.001273
-0.008218 ... ... 32.31 -0.28 32.03 22000 0.01 0 0.01 ... ... -0.00127
-0.008098 ... ... 31.81 -0.28 31.53 22500 0.01 0 0.01 ... ... -0.001268
-0.007977 ... ... 31.31 -0.28 31.03 23000 0.01 0 0.01 ... ... -0.001265
-0.007855 ... ... 30.81 -0.28 30.53 23500 0.01 0 0.01 ... ... -0.001263
-0.007733 ... ... 30.31 -0.28 30.03 24000 0.01 0 0.01 ... ... -0.00126
-0.00761 ... ... 29.81 -0.28 29.53 24500 0.01 0 0.01 ... ... -0.001258
-0.007487 ... ... 29.31 -0.28 29.03 25000 0.01 0 0.01 ... ... -0.001255
-0.007363 ... ... 28.81 -0.28 28.53 25500 0.01 0 0.01 ... ... -0.001252
-0.007239 ... ... 28.31 -0.28 28.03 26000 0.01 0 0.01 ... ... -0.00125
-0.007115 ... ... 27.81 -0.28 27.53 26500 0.01 0 0.01 ... ... -0.001247
-0.00699 ... ... 27.31 -0.28 27.03 27000 0.01 0 0.01 ... ... -0.001244
-0.006865 ... ... 26.81 -0.28 26.53 27500 0.01 0 0.01 ... ... -0.001241
-0.006739 ... ... 26.31 -0.28 26.03 28000 0.01 0 0.01 ... ... -0.001238
-0.006613 ... ... 25.81 -0.28 25.53 28500 0.01 0 0.01 ... ... -0.001234
-0.006487 ... ... 25.31 -0.28 25.03 29000 0.01 0 0.01 ... ... -0.001231
-0.006361 ... ... 24.81 -0.28 24.53 29500 0.01 0 0.01 ... ... -0.001228
-0.006234 ... ... 24.31 -0.28 24.03 30000 0.01 0 0.01 ... ... -0.001224
-0.006107 ... ... 23.81 -0.28 23.53 30500 0.01 0 0.01 ... ... -0.001221
-0.00598 ... ... 23.31 -0.28 23.03 31000 0.01 0 0.01 ... ... -0.001217
-0.005853 ... ... 22.81 -0.28 22.53 31500 0.01 0 0.01 ... ... -0.001213
-0.005725 ... ... 22.31 -0.28 22.03 32000 0.01 0 0.01 ... ... -0.00121
-0.005597 ... ... 21.81 -0.28 21.53 32500 0.01 0 0.01 ... ... -0.001206
-0.005469 ... ... 21.31 -0.28 21.03 33000 0.01 0 0.01 ... ... -0.001202
-0.005341 ... ... 20.81 -0.28 20.53 33500 0.01 0 0.01 ... ... -0.001198
-0.005213 ... ... 20.31 -0.28 20.03 34000 0.01 0 0.01 ... ... -0.001193
-0.005084 ... ... 19.81 -0.28 19.53 34500 0.01 0 0.01 ... ... -0.001189
-0.004956 ... ... 19.31 -0.28 19.03 35000 0.01 0 0.01 ... ... -0.001185
-0.004827 ... ... 18.81 -0.28 18.53 35500 0.01 0 0.01 ... ... -0.00118
-0.004698 ... ... 18.31 -0.28 18.03 36000 0.01 0 0.01 ... ... -0.001175
-0.004569 ... ... 17.81 -0.28 17.53 36500 0.01 0 0.01 ... ... -0.001171
-0.00444 ... ... 17.31 -0.28 17.03 37000 0.01 0 0.01 ... ... -0.001166
-0.00431 ... ... 16.81 -0.28 16.53 37500 0.01 0 0.01 ... ... -0.00116
-0.004181 ... ... 16.31 -0.28 16.03 38000 0.01 0 0.01 ... ... -0.001155
-0.004051 ... ... 15.81 -0.28 15.53 38500 0.01 0 0.01 ... ... -0.00115
-0.003922 ... ... 15.31 -0.28 15.03 39000 0.01 0 0.01 ... ... -0.001144
-0.003792 ... ... 14.81 -0.28 14.53 39500 0.01 0 0.01 ... ... -0.001138
-0.003662 ... ... 14.31 -0.28 14.03 40000 0.01 0 0.01 ... ... -0.001132
-0.003532 ... ... 13.81 -0.28 13.53 40500 0.01 0 0.01 ... ... -0.001126
-0.003402 ... ... 13.31 -0.28 13.03 41000 0.01 0 0.01 ... ... -0.001119
-0.003272 ... ... 12.81 -0.28 12.53 41500 0.01 0 0.01 ... ... -0.001112
-0.003142 ... ... 12.31 -0.28 12.03 42000 0.01 0 0.01 ... ... -0.001105
-0.003012 ... ... 11.81 -0.28 11.53 42500 0.01 0 0.01 ... ... -0.001098
-0.002882 ... ... 11.31 -0.28 11.03 43000 0.01 0 0.01 ... ... -0.001091
-0.002751 ... ... 10.81 -0.28 10.53 43500 0.01 0.01 0.01 ... ... -0.001927
-0.00327 ... ... 10.31 -0.28 10.04 44000 0.01 0 0.01 ... ... -0.001911
-0.003139 ... ... 9.81 -0.28 9.54 44500 0.02 0.01 0.01 0.01 0.01 -0.002639
-0.003625 ... ... 9.32 -0.28 9.04 45000 0.02 0.01 0.02 0.02 0.02 -0.003296
-0.003491 ... ... 8.82 -0.28 8.54 45500 0.02 0.01 0.02 ... ... -0.00326
-0.003943 ... ... 8.32 -0.28 8.05 46000 0.03 0.01 0.02 0.02 0.02 -0.003849
-0.004902 ... ... 7.83 -0.27 7.56 46500 0.04 0.01 0.03 ... ... -0.004952
-0.00577 ... ... 7.34 -0.27 7.07 47000 0.05 0.01 0.04 0.04 0.04 -0.005932
-0.006554 ... ... 6.84 -0.27 6.58 47500 0.06 0.02 0.04 0.05 0.05 -0.006804
-0.007258 5.91 5.91 6.35 -0.27 6.09 48000 0.07 0.02 0.05 0.06 0.05 -0.00758
-0.008288 ... ... 5.87 -0.27 5.60 48500 0.08 0.02 0.07 ... ... -0.00867
-0.009551 ... ... 5.39 -0.27 5.12 49000 0.10 0.02 0.08 0.10 0.09 -0.009979
-0.011282 ... ... 4.91 -0.26 4.65 49500 0.13 0.02 0.11 ... ... -0.011411
-0.012996 4.75 4.70 4.45 -0.26 4.19 50000 0.17 0.02 0.15 0.17 0.12 -0.013465
-0.015376 ... ... 4 -0.26 3.74 50500 0.22 0.02 0.20 0.14 0.14 -0.01559
-0.018051 3.07 3.07 3.57 -0.25 3.32 51000 0.29 0.03 0.26 0.18 0.18 -0.018282
-0.020896 ... ... 3.16 -0.24 2.92 51500 0.39 0.04 0.35 0.38 0.26 -0.021127
-0.022298 ... ... 2.96 -0.23 2.73 51750 0.45 0.05 0.40 ... ... -0.022354
-0.023584 2.43 2.40 2.77 -0.23 2.54 52000 0.52 0.06 0.46 0.55 0.55 -0.023804
-0.024884 ... ... 2.58 -0.22 2.37 52250 0.59 0.07 0.53 ... ... -0.025094
-0.026152 2.09 2.09 2.41 -0.21 2.20 52500 0.67 0.07 0.60 0.50 0.47 -0.026212
-0.027223 ... ... 2.24 -0.20 2.04 52750 0.76 0.08 0.68 ... ... -0.027277
-0.028091 1.69 1.69 2.08 -0.19 1.89 53000 0.86 0.10 0.77 0.98 0.62 -0.028261
-0.028987 ... ... 1.92 -0.18 1.75 53250 0.97 0.11 0.86 1.06 1.06 -0.029024
-0.029654 ... ... 1.77 -0.16 1.61 53500 1.08 0.12 0.97 1.10 1.10 -0.02968
-0.030094 ... ... 1.64 -0.16 1.48 53750 1.20 0.13 1.08 1.26 1.26 -0.030108
-0.030309 1.44 1.29 1.50 -0.15 1.36 54000 1.33 0.14 1.19 1.39 1.10 -0.03031
-0.030414 ... ... 1.38 -0.14 1.24 54250 1.46 0.14 1.32 ... ... -0.030403
-0.030418 1.51 0.98 1.26 -0.13 1.14 54500 1.60 0.15 1.45 1.64 1.64 -0.030279
-0.030097 0.94 0.90 1.15 -0.12 1.03 54750 1.75 0.16 1.59 ... ... -0.030063
-0.029696 1.08 0.78 1.05 -0.12 0.94 55000 1.91 0.17 1.74 ... ... -0.029652
-0.029108 0.94 0.75 0.96 -0.11 0.85 55250 2.07 0.17 1.90 ... ... -0.029055
-0.028479 0.90 0.67 0.87 -0.11 0.77 55500 2.23 0.18 2.06 ... ... -0.028285
-0.027701 0.90 0.60 0.79 -0.10 0.69 55750 2.41 0.18 2.23 ... ... -0.027496
-0.026792 0.82 0.54 0.72 -0.10 0.62 56000 2.59 0.19 2.40 2.71 2.71 -0.026576
-0.025771 0.74 0.49 0.65 -0.09 0.56 56250 2.77 0.19 2.58 ... ... -0.025546
-0.024825 0.67 0.46 0.58 -0.08 0.50 56500 2.97 0.20 2.77 ... ... -0.024593
-0.023651 0.61 0.40 0.52 -0.08 0.45 56750 3.16 0.21 2.96 ... ... -0.023415
-0.022624 0.55 0.35 0.47 -0.07 0.40 57000 3.37 0.22 3.15 ... ... -0.022387
-0.020409 0.45 0.30 0.38 -0.06 0.32 57500 3.79 0.23 3.56 ... ... -0.020178
-0.018193 0.37 0.23 0.30 -0.04 0.26 58000 4.22 0.24 3.98 ... ... -0.01798
-0.016181 0.29 0.28 0.24 -0.03 0.21 58500 4.67 0.26 4.42 ... ... -0.016002
-0.014301 0.22 0.22 0.19 -0.02 0.17 59000 5.13 0.27 4.87 ... ... -0.014169
-0.012708 0.19 0.17 0.15 -0.01 0.14 59500 5.60 0.27 5.33 ... ... -0.012298
-0.011199 0.15 0.09 0.12 -0.01 0.11 60000 6.07 0.28 5.80 ... ... -0.010833
-0.009851 0.13 0.12 0.10 -0.01 0.09 60500 6.55 0.28 6.28 ... ... -0.009544
-0.00875 0.10 0.07 0.08 0 0.08 61000 7.04 0.28 6.76 ... ... -0.008513
-0.00798 ... ... 0.07 0 0.07 61500 7.53 0.28 7.25 ... ... -0.007821
-0.007126 ... ... 0.06 0 0.06 62000 8.02 0.28 7.74 ... ... -0.007061
-0.006184 ... ... 0.05 0 0.05 62500 8.51 0.28 8.23 ... ... -0.006231
-0.005711 ... ... 0.04 0 0.04 63000 9 0.28 8.72 ... ... -0.005863
-0.0052 0.03 0.03 0.04 0 0.04 63500 9.50 0.28 9.22 ... ... -0.00547
-0.004651 ... ... 0.03 0 0.03 64000 9.99 0.28 9.71 ... ... -0.005052
-0.00406 ... ... 0.03 0 0.03 64500 10.49 0.28 10.21 ... ... -0.004609
-0.004097 ... ... 0.03 0 0.03 65000 10.98 0.28 10.70 ... ... -0.004142
-0.003451 ... ... 0.02 0 0.02 65500 11.48 0.28 11.20 ... ... -0.004275
-0.003479 0.02 0.02 0.02 0 0.02 66000 11.98 0.28 11.70 ... ... -0.00378
-0.002772 0.02 0.02 0.02 -0.01 0.02 66500 12.48 0.28 12.20 ... ... -0.00391
-0.002792 ... ... 0.02 0 0.02 67000 12.98 0.28 12.70 ... ... -0.004041
-0.002811 ... ... 0.02 0 0.02 67500 13.48 0.28 13.20 ... ... -0.004172
-0.002023 ... ... 0.02 -0.01 0.01 68000 13.97 0.28 13.69 ... ... -0.00365
-0.002035 0.02 0.02 0.01 0 0.01 68500 14.47 0.28 14.19 ... ... -0.00378
-0.002047 0.01 0.01 0.01 0 0.01 69000 14.97 0.28 14.69 ... ... -0.00391
-0.002058 0.01 0.01 0.01 0 0.01 69500 15.47 0.28 15.19 ... ... -0.00404
-0.002069 ... ... 0.01 0 0.01 70000 15.97 0.28 15.69 ... ... -0.004171
-0.002079 ... ... 0.01 0 0.01 70500 16.47 0.28 16.19 ... ... -0.004301
-0.002089 ... ... 0.01 0 0.01 71000 16.97 0.28 16.69 ... ... -0.004431
-0.001171 ... ... 0.01 -0.01 0.01 71500 17.47 0.28 17.19 ... ... -0.004561
-0.001176 ... ... 0.01 -0.01 0.01 72000 17.97 0.28 17.69 ... ... -0.004691
-0.001181 ... ... 0.01 0 0.01 72500 18.47 0.28 18.19 ... ... -0.004821
-0.001185 ... ... 0.01 0 0.01 73000 18.97 0.28 18.69 ... ... -0.004951
-0.00119 ... ... 0.01 0 0.01 73500 19.47 0.28 19.19 ... ... -0.005081
-0.001194 ... ... 0.01 0 0.01 74000 19.97 0.28 19.69 ... ... -0.005211
-0.001199 0.01 0.01 0.01 0 0.01 74500 20.47 0.28 20.19 ... ... -0.005341
-0.001203 0.01 0.01 0.01 0 0.01 75000 20.97 0.28 20.69 ... ... -0.005471
-0.001207 0.01 0.01 0.01 0 0.01 75500 21.47 0.28 21.19 ... ... -0.005601
-0.001211 0.01 0.01 0.01 0 0.01 76000 21.97 0.28 21.69 ... ... -0.005731
-0.001215 ... ... 0.01 0 0.01 76500 22.47 0.28 22.19 ... ... -0.005861
-0.001219 ... ... 0.01 0 0.01 77000 22.97 0.28 22.69 ... ... -0.005991
-0.001223 ... ... 0.01 0 0.01 77500 23.47 0.28 23.19 ... ... -0.00612
-0.001226 ... ... 0.01 0 0.01 78000 23.97 0.28 23.69 ... ... -0.00625
-0.00123 ... ... 0.01 0 0.01 78500 24.47 0.28 24.19 ... ... -0.00638
-0.001234 ... ... 0.01 0 0.01 79000 24.97 0.28 24.69 ... ... -0.006509
-0.001237 ... ... 0.01 0 0.01 79500 25.47 0.28 25.19 ... ... -0.006639
-0.001241 ... ... 0.01 0 0.01 80000 25.97 0.28 25.69 ... ... -0.006768
-0.001244 ... ... 0.01 0 0.01 80500 26.47 0.28 26.19 ... ... -0.006898
-0.001247 ... ... 0.01 0 0.01 81000 26.97 0.28 26.69 ... ... -0.007027
-0.00125 ... ... 0.01 0 0.01 81500 27.47 0.28 27.19 ... ... -0.007157
-0.001298 ... ... 0.01 0 0.01 90000 35.97 0.28 35.69 ... ... -0.009351
-0.001341 ... ... 0.01 0 0.01 100000 45.97 0.28 45.69 ... ... -0.011917

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.