DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 59.57
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
0.003904 ... ... 38.09 0 38.09 20500 0.01 0 0.01 ... ... -0.028667
0.003854 ... ... 37.59 0 37.59 21000 0.01 0 0.01 ... ... -0.02863
0.003804 ... ... 37.09 0 37.09 21500 0.01 0 0.01 ... ... -0.028592
0.003754 ... ... 36.59 0 36.59 22000 0.01 0 0.01 ... ... -0.02855
0.003704 ... ... 36.09 0 36.09 22500 0.01 0 0.01 ... ... -0.028508
0.003654 ... ... 35.59 0 35.59 23000 0.01 0 0.01 ... ... -0.028465
0.003604 ... ... 35.09 0 35.09 23500 0.01 0 0.01 ... ... -0.02842
0.003554 ... ... 34.59 0 34.59 24000 0.01 0 0.01 ... ... -0.028376
0.003504 ... ... 34.09 0 34.09 24500 0.01 0 0.01 ... ... -0.02833
0.003454 ... ... 33.59 0 33.59 25000 0.01 0 0.01 ... ... -0.028283
0.003404 ... ... 33.09 0 33.09 25500 0.01 0 0.01 ... ... -0.028234
0.003354 ... ... 32.59 0 32.59 26000 0.01 0 0.01 ... ... -0.028183
0.003304 ... ... 32.09 0 32.09 26500 0.01 0 0.01 ... ... -0.028131
0.003254 ... ... 31.59 0 31.59 27000 0.01 0 0.01 ... ... -0.028078
0.003204 ... ... 31.09 0 31.09 27500 0.01 0 0.01 ... ... -0.028024
0.003155 ... ... 30.59 0 30.59 28000 0.01 0 0.01 ... ... -0.027969
0.003105 ... ... 30.09 0 30.09 28500 0.01 0 0.01 ... ... -0.027914
0.003055 29.83 29.79 29.59 0.20 29.79 29000 0.01 0 0.01 ... ... -0.027858
0.003005 ... ... 29.09 0 29.09 29500 0.01 0 0.01 ... ... -0.027797
0.002955 ... ... 28.59 0 28.59 30000 0.01 0 0.01 ... ... -0.027736
0.002905 ... ... 28.09 0 28.09 30500 0.01 0 0.01 ... ... -0.027674
0.002855 ... ... 27.59 0 27.59 31000 0.01 0 0.01 ... ... -0.027611
0.002805 ... ... 27.09 0 27.09 31500 0.01 0 0.01 ... ... -0.027547
0.002755 ... ... 26.59 0 26.59 32000 0.01 0 0.01 ... ... -0.027482
0.002705 ... ... 26.09 0 26.09 32500 0.01 0 0.01 ... ... -0.027417
0.002655 ... ... 25.60 0 25.60 33000 0.01 0 0.01 ... ... -0.027348
0.002605 ... ... 25.10 0 25.10 33500 0.01 0 0.01 ... ... -0.027277
0.002555 ... ... 24.60 0 24.60 34000 0.01 0 0.01 ... ... -0.027204
0.002505 ... ... 24.10 0 24.10 34500 0.01 0 0.01 ... ... -0.027131
0.002455 ... ... 23.60 0 23.60 35000 0.01 0 0.01 ... ... -0.027056
0.002405 ... ... 23.10 0 23.10 35500 0.01 0 0.01 ... ... -0.026981
0.002355 ... ... 22.60 0 22.60 36000 0.01 0 0.01 ... ... -0.026904
0.002305 ... ... 22.10 0 22.10 36500 0.01 0 0.01 ... ... -0.026822
0.002255 ... ... 21.60 0 21.60 37000 0.01 0 0.01 ... ... -0.026738
0.002205 ... ... 21.10 0 21.10 37500 0.01 0 0.01 ... ... -0.026652
0.002155 ... ... 20.60 0 20.60 38000 0.01 0 0.01 ... ... -0.026565
0.002105 ... ... 20.10 0 20.10 38500 0.01 0 0.01 ... ... -0.026477
0.002055 ... ... 19.60 0 19.60 39000 0.01 0 0.01 ... ... -0.026387
0.002005 ... ... 19.10 0 19.10 39500 0.01 0 0.01 ... ... -0.026292
0.001955 ... ... 18.60 0 18.60 40000 0.01 0 0.01 ... ... -0.026196
0.001906 ... ... 18.10 0 18.10 40500 0.01 0 0.01 ... ... -0.026098
0.001856 ... ... 17.60 0 17.60 41000 0.01 0 0.01 ... ... -0.025997
0.001806 ... ... 17.10 0 17.10 41500 0.01 0 0.01 ... ... -0.025895
0.001756 ... ... 16.60 0 16.60 42000 0.01 0 0.01 ... ... -0.02579
0.001706 ... ... 16.10 0 16.10 42500 0.01 0 0.01 ... ... -0.025677
0.001656 ... ... 15.60 0 15.60 43000 0.01 0 0.01 ... ... -0.025562
0.001606 ... ... 15.10 0 15.10 43500 0.01 0 0.01 ... ... -0.025444
0.001556 ... ... 14.60 0 14.60 44000 0.01 0 0.01 ... ... -0.025324
0.001506 ... ... 14.10 0 14.10 44500 0.01 0 0.01 ... ... -0.025202
0.001456 ... ... 13.60 0 13.60 45000 0.01 0 0.01 ... ... -0.025072
0.001406 ... ... 13.10 0 13.10 45500 0.01 0 0.01 ... ... -0.024938
0.001356 ... ... 12.60 0 12.60 46000 0.01 0 0.01 ... ... -0.024801
0.001306 ... ... 12.10 0 12.10 46500 0.01 0 0.01 ... ... -0.024659
0.001256 ... ... 11.60 0 11.60 47000 0.01 0 0.01 ... ... -0.024506
0.001206 ... ... 11.10 0 11.10 47500 0.01 0 0.01 ... ... -0.024351
0.001156 ... ... 10.60 0 10.60 48000 0.01 0 0.01 ... ... -0.024193
0.001106 ... ... 10.10 0 10.10 48500 0.01 0 0.01 ... ... -0.024028
0.001056 ... ... 9.60 0 9.60 49000 0.01 0 0.01 ... ... -0.023848
0.001006 9.31 9.31 9.10 0.22 9.31 49500 0.01 0 0.01 ... ... -0.023661
0.000956 ... ... 8.60 0 8.60 50000 0.01 0 0.01 ... ... -0.023473
0.000906 ... ... 8.10 0 8.10 50500 0.01 0 0.01 ... ... -0.023269
0.000881 ... ... 7.85 0 7.85 50750 0.01 0 0.01 ... ... -0.023162
0.000856 ... ... 7.60 0 7.60 51000 0.01 0 0.01 ... ... -0.023052
0.000831 ... ... 7.35 0 7.35 51250 0.01 0 0.01 ... ... -0.02294
0.000806 ... ... 7.10 0 7.10 51500 0.01 0 0.01 ... ... -0.022828
0.000781 ... ... 6.85 0 6.85 51750 0.01 0 0.01 ... ... -0.022709
0.000756 6.80 6.80 6.60 0.21 6.80 52000 0.01 0 0.01 ... ... -0.022586
0.000731 ... ... 6.35 0 6.35 52250 0.01 0 0.01 ... ... -0.02246
0.000706 ... ... 6.10 0 6.10 52500 0.01 0 0.01 ... ... -0.02233
0.000681 ... ... 5.85 0 5.85 52750 0.01 0 0.01 ... ... -0.039267
0.000656 ... ... 5.60 0 5.60 53000 0.01 0 0.01 ... ... -0.038996
0.000632 ... ... 5.35 0 5.35 53250 0.01 0 0.01 ... ... -0.038716
0.000607 ... ... 5.10 0 5.10 53500 0.02 0 0.02 ... ... -0.053298
0.000582 ... ... 4.86 0 4.86 53750 0.02 0 0.02 ... ... -0.052854
0.000557 4.98 4.74 4.61 0.38 4.98 54000 0.02 0 0.02 ... ... -0.052394
0.000532 ... ... 4.36 0 4.36 54250 0.02 0 0.02 ... ... -0.051913
0.000507 ... ... 4.11 0 4.11 54500 0.02 0 0.02 ... ... -0.051408
0.000482 ... ... 3.86 0 3.86 54750 0.02 0 0.02 ... ... -0.063886
0.000457 4.50 4.50 3.61 0.89 4.50 55000 0.01 -0.01 0.02 0.03 0.01 -0.036395
0.000432 ... ... 3.37 0 3.37 55250 0.03 0 0.03 ... ... -0.074271
0.000407 ... ... 3.12 0 3.12 55500 0.03 0 0.03 ... ... -0.084363
0.000382 ... ... 2.88 0 2.88 55750 0.04 0 0.04 ... ... -0.093528
0.000357 ... ... 2.63 0 2.63 56000 0.02 -0.03 0.05 0.02 0.02 -0.05985
0.000332 ... ... 2.39 0 2.39 56250 0.06 0 0.06 ... ... -0.126871
0.000307 ... ... 2.16 0 2.16 56500 0.07 0 0.07 ... ... -0.140567
0.000282 2.06 2.06 1.93 0.13 2.06 56750 0.04 -0.05 0.09 0.04 0.04 -0.096014
0.000257 2.11 2.11 1.70 0.41 2.11 57000 0.06 -0.06 0.11 0.06 0.06 -0.118605
0.000232 ... ... 1.49 0 1.49 57250 0.15 0 0.15 ... ... -0.229992
0.000207 1.53 1.40 1.28 0.12 1.40 57500 0.13 -0.06 0.19 0.13 0.13 -0.205902
0.000182 ... ... 1.09 0 1.09 57750 0.18 -0.07 0.25 0.18 0.18 -0.247666
0.000157 1.18 1.02 0.92 0.13 1.05 58000 0.09 -0.25 0.33 0.24 0.09 -0.140804
0.000132 ... ... 0.77 0 0.77 58250 0.43 0 0.43 ... ... -0.402445
0.000107 ... ... 0.63 0 0.63 58500 0.13 -0.41 0.54 0.32 0.13 -0.167603
0.000082 0.48 0.48 0.51 -0.03 0.48 58750 0.48 -0.19 0.67 0.49 0.48 -0.381781
-0.200316 0.80 0.40 0.42 0.38 0.80 59000 0.19 -0.64 0.83 0.19 0.16 -0.174772
-0.019448 ... ... 0.33 0 0.33 59250 0.49 -0.50 0.99 0.63 0.49 -0.312224
-0.214042 0.48 0.23 0.26 0.21 0.47 59500 0.39 -0.79 1.17 1.06 0.39 -0.209025
-0.22174 0.37 0.26 0.21 0.16 0.37 59750 1.37 0 1.37 ... ... -0.635193
-0.213587 0.30 0.13 0.17 0.11 0.28 60000 0.86 -0.72 1.58 1.29 0.86 -0.299035
-0.145028 ... ... 0.13 0 0.13 60250 1.79 0 1.79 ... ... -0.698957
-0.168571 0.14 0.09 0.11 0.04 0.14 60500 2.02 0 2.02 ... ... -0.729305
0 ... ... ... ... ... 60750 ... ... ... ... ... 0
-0.119492 0.07 0.07 0.07 0.01 0.07 61000 2.48 0 2.48 ... ... -0.78354
0 ... ... ... ... ... 61250 ... ... ... ... ... 0
-0.061397 0.03 0.02 0.05 -0.02 0.03 61500 2.96 0 2.96 ... ... -0.837103
-0.074563 ... ... 0.03 0 0.03 62000 3.44 0 3.44 ... ... -0.885076
-0.057247 ... ... 0.02 0 0.02 62500 3.93 0 3.93 ... ... -0.929609
-0.034376 0.01 0.01 0.02 -0.01 0.01 63000 4.43 0 4.43 ... ... -0.972322
-0.035329 ... ... 0.01 0 0.01 63500 4.92 0 4.92 ... ... -1.01098
-0.036177 ... ... 0.01 0 0.01 64000 5.42 0 5.42 ... ... -1.049841
-0.036937 ... ... 0.01 0 0.01 64500 5.92 0 5.92 ... ... -1.082278
-0.021343 0.01 0.01 0.01 0 0.01 65000 6.42 0 6.42 ... ... -1.116014
-0.021675 ... ... 0.01 0 0.01 65500 6.92 0 6.92 ... ... -1.147746
-0.021974 ... ... 0.01 0 0.01 66000 7.42 0 7.42 ... ... -1.177694
-0.022257 ... ... 0.01 0 0.01 66500 7.92 0 7.92 ... ... -1.206078
-0.022517 ... ... 0.01 0 0.01 67000 8.42 0 8.42 ... ... -1.233044
-0.022762 ... ... 0.01 0 0.01 67500 8.92 0 8.92 ... ... -1.258749
-0.022993 ... ... 0.01 0 0.01 68000 9.42 0 9.42 ... ... -1.283304
-0.023211 ... ... 0.01 0 0.01 68500 9.92 0 9.92 ... ... -1.306817
-0.023419 ... ... 0.01 0 0.01 69000 10.42 0 10.42 ... ... -1.329373
-0.023612 ... ... 0.01 0 0.01 69500 10.92 0 10.92 ... ... -1.351058
-0.0238 ... ... 0.01 0 0.01 70000 11.42 0 11.42 ... ... -1.371928
-0.023981 ... ... 0.01 0 0.01 70500 11.92 0 11.92 ... ... -1.392055
-0.024153 ... ... 0.01 0 0.01 71000 12.42 0 12.42 ... ... -1.411493
-0.024311 ... ... 0.01 0 0.01 71500 12.92 0 12.92 ... ... -1.430277
-0.024468 ... ... 0.01 0 0.01 72000 13.42 0 13.42 ... ... -1.448462
-0.024623 ... ... 0.01 0 0.01 72500 13.92 0 13.92 ... ... -1.466087
-0.024772 ... ... 0.01 0 0.01 73000 14.42 0 14.42 ... ... -1.483182
-0.024908 ... ... 0.01 0 0.01 73500 14.92 0 14.92 ... ... -1.499779
-0.02504 ... ... 0.01 0 0.01 74000 15.42 0 15.42 ... ... -1.515911
-0.025171 ... ... 0.01 0 0.01 74500 15.92 0 15.92 ... ... -1.5316
-0.025302 ... ... 0.01 0 0.01 75000 16.42 0 16.42 ... ... -1.546871
-0.025427 ... ... 0.01 0 0.01 75500 16.92 0 16.92 ... ... -1.561752
-0.025544 ... ... 0.01 0 0.01 76000 17.42 0 17.42 ... ... -1.57626
-0.025658 ... ... 0.01 0 0.01 76500 17.92 0 17.92 ... ... -1.590407
-0.02577 ... ... 0.01 0 0.01 77000 18.42 0 18.42 ... ... -1.604214
-0.025879 ... ... 0.01 0 0.01 77500 18.92 0 18.92 ... ... -1.617703
-0.025986 ... ... 0.01 0 0.01 78000 19.42 0 19.42 ... ... -1.630889
-0.026091 ... ... 0.01 0 0.01 78500 19.92 0 19.92 ... ... -1.64378
-0.026191 ... ... 0.01 0 0.01 79000 20.42 0 20.42 ... ... -1.656391
-0.026289 ... ... 0.01 0 0.01 79500 20.92 0 20.92 ... ... -1.66873
-0.026385 ... ... 0.01 0 0.01 80000 21.42 0 21.42 ... ... -1.680817
-0.02648 ... ... 0.01 0 0.01 80500 21.92 0 21.92 ... ... -1.692658
-0.026572 ... ... 0.01 0 0.01 81000 22.42 0 22.42 ... ... -1.704262
-0.026663 ... ... 0.01 0 0.01 81500 22.92 0 22.92 ... ... -1.715639
-0.026747 ... ... 0.01 0 0.01 82000 23.42 0 23.42 ... ... -1.726797
-0.026829 ... ... 0.01 0 0.01 82500 23.92 0 23.92 ... ... -1.737751
-0.026914 ... ... 0.01 0 0.01 83000 24.42 0 24.42 ... ... -1.748504
-0.026997 ... ... 0.01 0 0.01 83500 24.92 0 24.92 ... ... -1.759059
-0.027078 ... ... 0.01 0 0.01 84000 25.42 0 25.42 ... ... -1.769425
-0.027159 ... ... 0.01 0 0.01 84500 25.91 0 25.91 ... ... -1.773225
-0.027238 ... ... 0.01 0 0.01 85000 26.41 0 26.41 ... ... -1.783195
-0.027314 ... ... 0.01 0 0.01 85500 26.91 0 26.91 ... ... -1.793001
-0.027386 ... ... 0.01 0 0.01 86000 27.41 0 27.41 ... ... -1.802643
0 ... ... ... ... ... 86500 ... ... ... ... ... 0
0 ... ... ... ... ... 87000 ... ... ... ... ... 0
0 ... ... ... ... ... 87500 ... ... ... ... ... 0
-0.027935 ... ... 0.01 0 0.01 90000 31.41 0 31.41 ... ... -1.87452
-0.029038 ... ... 0.01 0 0.01 100000 41.41 0 41.41 ... ... -2.022954

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.