DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 57.08
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
-0.013987 ... ... 37.04 -0.46 36.58 20500 0.01 0 0.01 ... ... -0.007106
-0.013806 ... ... 36.54 -0.46 36.08 21000 0.01 0 0.01 ... ... -0.007096
-0.013624 ... ... 36.04 -0.46 35.58 21500 0.01 0 0.01 ... ... -0.007085
-0.013441 ... ... 35.54 -0.46 35.08 22000 0.01 0 0.01 ... ... -0.007074
-0.013258 ... ... 35.04 -0.46 34.58 22500 0.01 0 0.01 ... ... -0.007062
-0.013074 ... ... 34.54 -0.46 34.08 23000 0.01 0 0.01 ... ... -0.007051
-0.01289 ... ... 34.04 -0.46 33.58 23500 0.01 0 0.01 ... ... -0.007039
-0.012705 ... ... 33.54 -0.46 33.08 24000 0.01 0 0.01 ... ... -0.007026
-0.012519 ... ... 33.04 -0.46 32.58 24500 0.01 0 0.01 ... ... -0.007013
-0.012333 ... ... 32.54 -0.46 32.08 25000 0.01 0 0.01 ... ... -0.007
-0.012146 ... ... 32.04 -0.46 31.58 25500 0.01 0 0.01 ... ... -0.006986
-0.011959 ... ... 31.54 -0.46 31.08 26000 0.01 0 0.01 ... ... -0.006973
-0.011771 ... ... 31.04 -0.46 30.58 26500 0.01 0 0.01 ... ... -0.006959
-0.011583 ... ... 30.54 -0.46 30.08 27000 0.01 0 0.01 ... ... -0.006945
-0.011395 ... ... 30.04 -0.46 29.58 27500 0.01 0 0.01 ... ... -0.00693
-0.011207 ... ... 29.54 -0.46 29.08 28000 0.01 0 0.01 ... ... -0.006914
-0.011019 ... ... 29.04 -0.46 28.58 28500 0.01 0 0.01 ... ... -0.006899
-0.01083 ... ... 28.54 -0.46 28.08 29000 0.01 0 0.01 ... ... -0.006883
-0.010641 ... ... 28.04 -0.46 27.58 29500 0.01 0 0.01 ... ... -0.006867
-0.010451 ... ... 27.54 -0.46 27.08 30000 0.01 0 0.01 ... ... -0.006851
-0.010261 ... ... 27.04 -0.46 26.58 30500 0.01 0 0.01 ... ... -0.006834
-0.010071 ... ... 26.54 -0.46 26.08 31000 0.01 0 0.01 ... ... -0.006816
-0.009881 ... ... 26.04 -0.46 25.58 31500 0.01 0 0.01 ... ... -0.006798
-0.009691 ... ... 25.54 -0.46 25.08 32000 0.01 0 0.01 ... ... -0.00678
-0.0095 ... ... 25.04 -0.46 24.58 32500 0.01 0 0.01 ... ... -0.006761
-0.009309 ... ... 24.54 -0.46 24.08 33000 0.01 0 0.01 ... ... -0.006743
-0.009117 ... ... 24.04 -0.46 23.58 33500 0.01 0 0.01 ... ... -0.006723
-0.008926 ... ... 23.54 -0.46 23.08 34000 0.01 0 0.01 ... ... -0.006703
-0.008734 ... ... 23.04 -0.46 22.58 34500 0.01 0 0.01 ... ... -0.006682
-0.008542 ... ... 22.54 -0.46 22.08 35000 0.01 0 0.01 ... ... -0.006661
-0.00835 ... ... 22.04 -0.46 21.58 35500 0.01 0 0.01 ... ... -0.006639
-0.008159 ... ... 21.54 -0.46 21.08 36000 0.01 0 0.01 ... ... -0.006617
-0.007967 ... ... 21.04 -0.46 20.58 36500 0.01 0 0.01 ... ... -0.006595
-0.007774 ... ... 20.54 -0.46 20.08 37000 0.01 0 0.01 ... ... -0.006572
-0.007582 ... ... 20.04 -0.46 19.58 37500 0.01 0 0.01 ... ... -0.006548
-0.00739 ... ... 19.54 -0.46 19.08 38000 0.01 0 0.01 ... ... -0.006523
-0.007197 ... ... 19.04 -0.46 18.58 38500 0.01 0 0.01 ... ... -0.006498
-0.007005 ... ... 18.54 -0.46 18.08 39000 0.01 0 0.01 ... ... -0.006473
-0.006812 ... ... 18.04 -0.46 17.58 39500 0.01 0 0.01 ... ... -0.006446
-0.006619 ... ... 17.54 -0.46 17.08 40000 0.01 0 0.01 ... ... -0.006418
-0.006426 ... ... 17.04 -0.46 16.58 40500 0.01 0 0.01 ... ... -0.006389
-0.006233 ... ... 16.54 -0.46 16.08 41000 0.01 0 0.01 ... ... -0.00636
-0.00604 ... ... 16.04 -0.46 15.58 41500 0.01 0 0.01 ... ... -0.00633
-0.005847 ... ... 15.54 -0.46 15.08 42000 0.01 0 0.01 ... ... -0.0063
-0.005654 ... ... 15.04 -0.46 14.58 42500 0.01 0 0.01 ... ... -0.006268
-0.00546 ... ... 14.54 -0.46 14.08 43000 0.01 0 0.01 ... ... -0.006234
-0.005267 ... ... 14.04 -0.46 13.58 43500 0.01 0 0.01 ... ... -0.0062
-0.005073 ... ... 13.54 -0.46 13.08 44000 0.01 0 0.01 ... ... -0.006164
-0.004879 ... ... 13.04 -0.46 12.58 44500 0.01 0 0.01 ... ... -0.006126
-0.004686 ... ... 12.54 -0.46 12.08 45000 0.01 0 0.01 ... ... -0.006088
-0.004492 ... ... 12.04 -0.46 11.58 45500 0.01 0 0.01 ... ... -0.006048
-0.004298 ... ... 11.54 -0.46 11.08 46000 0.01 0 0.01 ... ... -0.006007
-0.004105 ... ... 11.05 -0.47 10.58 46500 0.01 0 0.01 ... ... -0.005962
-0.003911 ... ... 10.55 -0.47 10.08 47000 0.01 -0.01 0.01 ... ... -0.005915
-0.003717 ... ... 10.05 -0.47 9.58 47500 0.01 -0.01 0.01 0.01 0.01 -0.005868
-0.008237 ... ... 9.55 -0.47 9.09 48000 0.01 -0.01 0.01 ... ... -0.005818
-0.008023 ... ... 9.05 -0.47 8.59 48500 0.01 -0.01 0.02 ... ... -0.010232
-0.011903 ... ... 8.56 -0.47 8.09 49000 0.01 -0.01 0.02 ... ... -0.010123
-0.011648 ... ... 8.06 -0.47 7.59 49500 0.02 -0.01 0.02 ... ... -0.013911
-0.015062 ... ... 7.56 -0.47 7.10 50000 0.02 -0.01 0.03 0.02 0.02 -0.01373
-0.014744 ... ... 7.07 -0.47 6.60 50500 0.02 -0.01 0.03 ... ... -0.017038
-0.017941 ... ... 6.82 -0.47 6.35 50750 0.03 -0.01 0.03 0.03 0.03 -0.020169
-0.017746 ... ... 6.57 -0.47 6.10 51000 0.03 -0.01 0.04 0.03 0.03 -0.019998
-0.020669 ... ... 6.33 -0.47 5.86 51250 0.03 -0.01 0.04 ... ... -0.022862
-0.020432 ... ... 6.08 -0.47 5.61 51500 0.03 -0.01 0.04 ... ... -0.022642
-0.023104 ... ... 5.83 -0.47 5.36 51750 0.04 -0.01 0.04 ... ... -0.025259
-0.025583 4.93 4.93 5.59 -0.47 5.12 52000 0.04 -0.01 0.05 0.04 0.04 -0.024984
-0.025252 ... ... 5.34 -0.47 4.87 52250 0.04 -0.01 0.05 0.05 0.05 -0.027361
-0.027499 ... ... 5.09 -0.47 4.62 52500 0.05 -0.01 0.06 0.05 0.04 -0.029556
-0.029569 ... ... 4.85 -0.47 4.38 52750 0.05 -0.02 0.06 0.06 0.05 -0.029159
-0.031465 ... ... 4.60 -0.47 4.13 53000 0.05 -0.02 0.07 0.06 0.05 -0.031115
-0.033189 ... ... 4.36 -0.47 3.89 53250 0.06 -0.02 0.07 ... ... -0.032892
-0.034737 ... ... 4.12 -0.48 3.64 53500 0.06 -0.02 0.08 0.08 0.08 -0.034489
-0.038101 ... ... 3.88 -0.48 3.40 53750 0.07 -0.02 0.09 ... ... -0.037908
-0.041056 ... ... 3.64 -0.48 3.16 54000 0.08 -0.02 0.10 ... ... -0.040909
-0.043609 ... ... 3.40 -0.48 2.92 54250 0.09 -0.02 0.11 ... ... -0.0435
-0.047361 ... ... 3.17 -0.48 2.69 54500 0.11 -0.02 0.13 0.11 0.11 -0.04729
-0.051928 ... ... 2.94 -0.48 2.46 54750 0.13 -0.02 0.15 ... ... -0.053334
-0.056927 2.89 2.89 2.71 -0.48 2.23 55000 0.16 -0.02 0.17 0.23 0.20 -0.058222
-0.063166 ... ... 2.49 -0.48 2.02 55250 0.19 -0.02 0.20 ... ... -0.063178
-0.068888 ... ... 2.28 -0.47 1.81 55500 0.23 -0.02 0.24 0.28 0.28 -0.068914
-0.074738 ... ... 2.07 -0.47 1.61 55750 0.28 -0.01 0.29 ... ... -0.074772
-0.080155 ... ... 1.88 -0.46 1.42 56000 0.34 0 0.34 0.48 0.39 -0.080192
-0.085411 ... ... 1.69 -0.45 1.24 56250 0.41 0.01 0.40 ... ... -0.085444
-0.089245 0.91 0.91 1.51 -0.44 1.08 56500 0.50 0.02 0.48 0.70 0.49 -0.089271
-0.092031 0.82 0.80 1.35 -0.42 0.93 56750 0.60 0.04 0.56 ... ... -0.092047
-0.093495 ... ... 0.79 0 0.79 57000 0.72 0.07 0.65 0.94 0.73 -0.094125
-0.093533 ... ... 1.05 -0.38 0.67 57250 0.84 0.08 0.76 ... ... -0.093524
-0.092202 0.80 0.48 0.92 -0.36 0.57 57500 0.99 0.11 0.88 ... ... -0.092182
-0.089726 ... ... 0.81 -0.33 0.48 57750 1.15 0.14 1.01 ... ... -0.089697
-0.085726 0.59 0.59 0.70 -0.30 0.40 58000 1.32 0.16 1.16 ... ... -0.08569
-0.081358 0.35 0.32 0.61 -0.28 0.33 58250 1.50 0.19 1.32 ... ... -0.08132
-0.076349 ... ... 0.52 -0.25 0.28 58500 1.69 0.21 1.48 ... ... -0.075367
-0.070142 ... ... 0.23 0 0.23 58750 1.90 0 1.90 ... ... -0.070117
-0.065324 0.18 0.18 0.39 -0.20 0.19 59000 2.11 0.26 1.85 ... ... -0.064132
-0.058988 ... ... 0.16 0 0.16 59250 2.33 0 2.33 ... ... -0.058999
-0.053945 ... ... 0.29 -0.16 0.13 59500 2.55 0.31 2.25 ... ... -0.053984
-0.049366 ... ... 0.11 0 0.11 59750 2.78 0 2.78 ... ... -0.047841
-0.043886 0.11 0.10 0.21 -0.12 0.09 60000 3.01 0.34 2.67 ... ... -0.044001
-0.039343 ... ... 0.08 0 0.08 60250 3.25 0 3.25 ... ... -0.039508
-0.036156 0.06 0.06 0.16 -0.09 0.07 60500 3.48 0.37 3.12 ... ... -0.034311
-0.028461 0.05 0.04 0.12 -0.07 0.05 61000 3.97 0.39 3.58 ... ... -0.028811
-0.02149 0.05 0.05 0.09 -0.06 0.03 61500 4.45 0.41 4.05 ... ... -0.022015
-0.019106 ... ... 0.07 -0.05 0.03 62000 4.94 0.42 4.53 ... ... -0.016771
-0.013025 ... ... 0.06 -0.04 0.02 62500 5.44 0.43 5.01 ... ... -0.013957
-0.013257 ... ... 0.04 -0.03 0.02 63000 5.93 0.43 5.50 ... ... -0.010754
-0.009706 ... ... 0.04 -0.03 0.01 63500 6.43 0.44 5.99 ... ... -0.00708
-0.009842 ... ... 0.03 -0.02 0.01 64000 6.93 0.44 6.49 ... ... -0.007303
-0.005627 ... ... 0.03 -0.02 0.01 64500 7.43 0.45 6.98 ... ... -0.007523
-0.005689 ... ... 0.02 -0.02 0.01 65000 7.92 0.45 7.48 ... ... -0.003074
-0.005746 ... ... 0.02 -0.02 0.01 65500 8.42 0.45 7.98 ... ... -0.003268
-0.005801 ... ... 0.02 -0.01 0.01 66000 8.92 0.45 8.47 ... ... -0.003462
-0.005853 ... ... 0.02 -0.01 0.01 66500 9.42 0.45 8.97 ... ... -0.003656
-0.005901 ... ... 0.01 -0.01 0.01 67000 9.92 0.45 9.47 ... ... -0.00385
-0.005948 ... ... 0.01 -0.01 0.01 67500 10.42 0.46 9.97 ... ... -0.004044
-0.005994 ... ... 0.01 -0.01 0.01 68000 10.92 0.46 10.47 ... ... -0.004237
-0.006037 ... ... 0.01 -0.01 0.01 68500 11.42 0.46 10.97 ... ... -0.004431
-0.006076 ... ... 0.01 0 0.01 69000 11.92 0.46 11.47 ... ... -0.004625
-0.006115 ... ... 0.01 0 0.01 69500 12.42 0.46 11.96 ... ... -0.004819
-0.006154 ... ... 0.01 0 0.01 70000 12.92 0.46 12.46 ... ... -0.005013
-0.006191 ... ... 0.01 0 0.01 70500 13.42 0.46 12.96 ... ... -0.005206
-0.006225 ... ... 0.01 0 0.01 71000 13.92 0.46 13.46 ... ... -0.0054
-0.006259 ... ... 0.01 0 0.01 71500 14.42 0.46 13.96 ... ... -0.005594
-0.006291 ... ... 0.01 0 0.01 72000 14.92 0.46 14.46 ... ... -0.005787
-0.006324 ... ... 0.01 0 0.01 72500 15.42 0.46 14.96 ... ... -0.005981
-0.006355 ... ... 0.01 0 0.01 73000 15.92 0.46 15.46 ... ... -0.006175
-0.006384 ... ... 0.01 0 0.01 73500 16.42 0.46 15.96 ... ... -0.006369
-0.006413 ... ... 0.01 0 0.01 74000 16.92 0.46 16.46 ... ... -0.006562
-0.006441 ... ... 0.01 0 0.01 74500 17.42 0.46 16.96 ... ... -0.006756
-0.006468 ... ... 0.01 0 0.01 75000 17.92 0.46 17.46 ... ... -0.00695
-0.006495 ... ... 0.01 0 0.01 75500 18.42 0.46 17.96 ... ... -0.007144
-0.006521 ... ... 0.01 0 0.01 76000 18.92 0.46 18.46 ... ... -0.007337
-0.006546 ... ... 0.01 0 0.01 76500 19.42 0.46 18.96 ... ... -0.007531
-0.006571 ... ... 0.01 0 0.01 77000 19.92 0.46 19.46 ... ... -0.007725
-0.006595 ... ... 0.01 0 0.01 77500 20.42 0.46 19.96 ... ... -0.007918
-0.006618 ... ... 0.01 0 0.01 78000 20.92 0.46 20.46 ... ... -0.008111
-0.006642 ... ... 0.01 0 0.01 78500 21.42 0.46 20.96 ... ... -0.008305
-0.006664 ... ... 0.01 0 0.01 79000 21.92 0.46 21.46 ... ... -0.008498
-0.006685 ... ... 0.01 0 0.01 79500 22.42 0.46 21.96 ... ... -0.008691
-0.006706 ... ... 0.01 0 0.01 80000 22.92 0.46 22.46 ... ... -0.008884
-0.006727 ... ... 0.01 0 0.01 80500 23.42 0.46 22.96 ... ... -0.009078
-0.006747 ... ... 0.01 0 0.01 81000 23.92 0.46 23.46 ... ... -0.009271
-0.006768 ... ... 0.01 0 0.01 81500 24.42 0.46 23.96 ... ... -0.009464
-0.006788 ... ... 0.01 0 0.01 82000 24.92 0.46 24.46 ... ... -0.009657
-0.006808 ... ... 0.01 0 0.01 82500 25.42 0.46 24.96 ... ... -0.00985
-0.006827 ... ... 0.01 0 0.01 83000 25.92 0.46 25.46 ... ... -0.010043
-0.006845 ... ... 0.01 0 0.01 83500 26.42 0 26.42 ... ... -0.010236
-0.006863 ... ... 0.01 0 0.01 84000 26.92 0 26.92 ... ... -0.010429
-0.00688 ... ... 0.01 0 0.01 84500 27.42 0 27.42 ... ... -0.010622
-0.006898 ... ... 0.01 0 0.01 85000 27.92 0 27.92 ... ... -0.010815
-0.006915 ... ... 0.01 0 0.01 85500 28.42 0 28.42 ... ... -0.011008
-0.006932 ... ... 0.01 0 0.01 86000 28.92 0 28.92 ... ... -0.011201
-0.007058 ... ... 0.01 0 0.01 90000 32.92 0.46 32.46 ... ... -0.012742
-0.007316 ... ... 0.01 0 0.01 100000 42.92 0.46 42.46 ... ... -0.016588

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.