DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 56.58
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
-0.042222 ... ... 36.19 0 36.19 20500 0.01 0 0.01 ... ... -0.002837
-0.042057 ... ... 35.69 0 35.69 21000 0.01 0 0.01 ... ... -0.002833
-0.041888 ... ... 35.19 0 35.19 21500 0.01 0 0.01 ... ... -0.002828
-0.041717 ... ... 34.69 0 34.69 22000 0.01 0 0.01 ... ... -0.002824
-0.041542 ... ... 34.19 0 34.19 22500 0.01 0 0.01 ... ... -0.002819
-0.041364 ... ... 33.69 0 33.69 23000 0.01 0 0.01 ... ... -0.002814
-0.041184 ... ... 33.19 0 33.19 23500 0.01 0 0.01 ... ... -0.002809
-0.040999 ... ... 32.69 0 32.69 24000 0.01 0 0.01 ... ... -0.002804
-0.040812 ... ... 32.19 0 32.19 24500 0.01 0 0.01 ... ... -0.002799
-0.040622 ... ... 31.69 0 31.69 25000 0.01 0 0.01 ... ... -0.002794
-0.04043 ... ... 31.19 0 31.19 25500 0.01 0 0.01 ... ... -0.002788
-0.040234 ... ... 30.69 0 30.69 26000 0.01 0 0.01 ... ... -0.002783
-0.040036 ... ... 30.19 0 30.19 26500 0.01 0 0.01 ... ... -0.002777
-0.039834 ... ... 29.69 0 29.69 27000 0.01 0 0.01 ... ... -0.002771
-0.03963 ... ... 29.19 0 29.19 27500 0.01 0 0.01 ... ... -0.002765
-0.039423 ... ... 28.69 0 28.69 28000 0.01 0 0.01 ... ... -0.002759
-0.039214 ... ... 28.19 0 28.19 28500 0.01 0 0.01 ... ... -0.002752
-0.039001 ... ... 27.69 0 27.69 29000 0.01 0 0.01 ... ... -0.002746
-0.038786 ... ... 27.19 0 27.19 29500 0.01 0 0.01 ... ... -0.002739
-0.038568 ... ... 26.69 0 26.69 30000 0.01 0 0.01 ... ... -0.002733
-0.038347 ... ... 26.19 0 26.19 30500 0.01 0 0.01 ... ... -0.002726
-0.038123 ... ... 25.69 0 25.69 31000 0.01 0 0.01 ... ... -0.002719
-0.037896 ... ... 25.19 0 25.19 31500 0.01 0 0.01 ... ... -0.002711
-0.037666 ... ... 24.69 0 24.69 32000 0.01 0 0.01 ... ... -0.002704
-0.037434 ... ... 24.19 0 24.19 32500 0.01 0 0.01 ... ... -0.002696
-0.037197 ... ... 23.69 0 23.69 33000 0.01 0 0.01 ... ... -0.002689
-0.036958 ... ... 23.19 0 23.19 33500 0.01 0 0.01 ... ... -0.002681
-0.036716 ... ... 22.69 0 22.69 34000 0.01 0 0.01 ... ... -0.002672
-0.03647 ... ... 22.19 0 22.19 34500 0.01 0 0.01 ... ... -0.002664
-0.03622 ... ... 21.69 0 21.69 35000 0.01 0 0.01 ... ... -0.002655
-0.035968 ... ... 21.19 0 21.19 35500 0.01 0 0.01 ... ... -0.002646
-0.035711 ... ... 20.69 0 20.69 36000 0.01 0 0.01 ... ... -0.002637
-0.03545 ... ... 20.19 0 20.19 36500 0.01 0 0.01 ... ... -0.002628
-0.035186 ... ... 19.69 0 19.69 37000 0.01 0 0.01 ... ... -0.002619
-0.034917 ... ... 19.19 0 19.19 37500 0.01 0 0.01 ... ... -0.002609
-0.034644 ... ... 18.69 0 18.69 38000 0.01 0 0.01 ... ... -0.002599
-0.034366 ... ... 18.19 0 18.19 38500 0.01 0 0.01 ... ... -0.002588
-0.034084 ... ... 17.69 0 17.69 39000 0.01 0 0.01 ... ... -0.002578
-0.033796 ... ... 17.19 0 17.19 39500 0.01 0 0.01 ... ... -0.002567
-0.033504 ... ... 16.69 0 16.69 40000 0.01 0 0.01 ... ... -0.002555
-0.033206 ... ... 16.19 0 16.19 40500 0.01 0 0.01 ... ... -0.002543
-0.032902 ... ... 15.69 0 15.69 41000 0.01 0 0.01 ... ... -0.002532
-0.032592 ... ... 15.19 0 15.19 41500 0.01 0 0.01 ... ... -0.002519
-0.032275 ... ... 14.69 0 14.69 42000 0.01 0 0.01 ... ... -0.002506
-0.031951 ... ... 14.19 0 14.19 42500 0.01 0 0.01 ... ... -0.002493
-0.03162 ... ... 13.69 0 13.69 43000 0.01 0 0.01 ... ... -0.002479
-0.031281 ... ... 13.19 0 13.19 43500 0.01 0 0.01 ... ... -0.002465
-0.030933 ... ... 12.69 0 12.69 44000 0.01 0 0.01 ... ... -0.00245
-0.030577 ... ... 12.19 0 12.19 44500 0.01 0 0.01 ... ... -0.002435
-0.03021 ... ... 11.69 0 11.69 45000 0.01 0 0.01 ... ... -0.002419
-0.030792 ... ... 11.20 0 11.20 45500 0.01 0 0.01 ... ... -0.00428
-0.030391 ... ... 10.70 0 10.70 46000 0.01 0 0.01 ... ... -0.004246
-0.030902 ... ... 10.20 0 10.20 46500 0.02 0 0.02 ... ... -0.00587
-0.030461 ... ... 9.70 0 9.70 47000 0.02 0 0.02 ... ... -0.005815
-0.030891 ... ... 9.21 0 9.21 47500 0.02 0 0.02 0.02 0.02 -0.007264
-0.031266 ... ... 8.71 0 8.71 48000 0.03 0 0.03 ... ... -0.008588
-0.03158 ... ... 8.22 0 8.22 48500 0.03 0 0.03 ... ... -0.009803
-0.031829 ... ... 7.72 0 7.72 49000 0.04 0 0.04 ... ... -0.010918
-0.032008 ... ... 7.23 0 7.23 49500 0.04 0 0.04 ... ... -0.011938
-0.032111 ... ... 6.73 0 6.73 50000 0.05 0 0.05 ... ... -0.012864
-0.032861 ... ... 6.24 0 6.24 50500 0.06 0 0.06 ... ... -0.014731
-0.033179 ... ... 6 0 6 50750 0.06 0 0.06 ... ... -0.01558
-0.033458 ... ... 5.75 0 5.75 51000 0.07 0 0.07 ... ... -0.016375
-0.033694 ... ... 5.51 0 5.51 51250 0.07 0 0.07 ... ... -0.017117
-0.033888 ... ... 5.26 0 5.26 51500 0.08 0 0.08 ... ... -0.017806
-0.034034 ... ... 5.02 0 5.02 51750 0.08 0 0.08 ... ... -0.01844
-0.034132 ... ... 4.77 0 4.77 52000 0.09 0 0.09 ... ... -0.01902
-0.034788 ... ... 4.53 0 4.53 52250 0.10 0 0.10 ... ... -0.020333
-0.035349 ... ... 4.29 0 4.29 52500 0.11 0 0.11 ... ... -0.02152
-0.035812 ... ... 4.05 0 4.05 52750 0.12 0 0.12 ... ... -0.022583
-0.036713 ... ... 3.82 0 3.82 53000 0.13 0 0.13 ... ... -0.024189
-0.037459 ... ... 3.58 0 3.58 53250 0.15 0 0.15 ... ... -0.025597
-0.039022 ... ... 3.36 0 3.36 53500 0.17 0 0.17 ... ... -0.027393
-0.040316 ... ... 3.13 0 3.13 53750 0.19 0 0.19 ... ... -0.029459
-0.041769 ... ... 2.91 0 2.91 54000 0.23 0 0.23 ... ... -0.032173
-0.043697 ... ... 2.70 0 2.70 54250 0.26 0 0.26 ... ... -0.0344
-0.04556 ... ... 2.50 0 2.50 54500 0.31 0 0.31 ... ... -0.036991
-0.047282 ... ... 2.30 0 2.30 54750 0.36 0 0.36 ... ... -0.039748
-0.058255 2.25 2.25 2.11 0.14 2.25 55000 0.42 0 0.42 ... ... -0.042157
-0.051237 ... ... 1.93 0 1.93 55250 0.49 0 0.49 ... ... -0.044478
-0.052906 ... ... 1.76 0 1.76 55500 0.57 0 0.57 ... ... -0.046589
-0.054088 ... ... 1.60 0 1.60 55750 0.66 0 0.66 ... ... -0.048392
-0.055266 ... ... 1.45 0 1.45 56000 0.76 0 0.76 ... ... -0.049552
-0.056105 ... ... 1.31 0 1.31 56250 0.87 0 0.87 ... ... -0.050553
-0.05633 ... ... 1.17 0 1.17 56500 0.92 -0.06 0.98 0.92 0.92 -0.047847
-0.056178 ... ... 1.05 0 1.05 56750 1.11 0 1.11 ... ... -0.050661
-0.055903 ... ... 0.94 0 0.94 57000 1.25 0 1.25 ... ... -0.050264
-0.055023 ... ... 0.83 0 0.83 57250 1.39 0 1.39 ... ... -0.049167
-0.054102 ... ... 0.74 0 0.74 57500 1.55 0 1.55 ... ... -0.047944
-0.052663 ... ... 0.66 0 0.66 57750 1.72 0 1.72 ... ... -0.046113
-0.051047 ... ... 0.58 0 0.58 58000 1.89 0 1.89 ... ... -0.044026
-0.049023 ... ... 0.51 0 0.51 58250 2.07 0 2.07 ... ... -0.04144
-0.046993 ... ... 0.45 0 0.45 58500 2.26 0 2.26 ... ... -0.038779
0 ... ... ... ... ... 58750 ... ... ... ... ... 0
-0.042634 ... ... 0.35 0 0.35 59000 2.66 0 2.66 ... ... -0.032946
0 ... ... ... ... ... 59250 ... ... ... ... ... 0
-0.038384 ... ... 0.28 0 0.28 59500 3.08 0 3.08 ... ... -0.026428
-0.034009 ... ... 0.22 0 0.22 60000 3.52 0 3.52 ... ... -0.019926
-0.030045 ... ... 0.17 0 0.17 60500 3.98 0 3.98 ... ... -0.013531
-0.026383 ... ... 0.14 0 0.14 61000 4.44 0 4.44 ... ... -0.006877
-0.023424 ... ... 0.11 0 0.11 61500 4.92 0 4.92 ... ... 0.000485
-0.019871 ... ... 0.09 0 0.09 62000 5.40 0 5.40 ... ... 0.000535
-0.017571 ... ... 0.07 0 0.07 62500 5.88 0 5.88 ... ... 0.000584
-0.015946 ... ... 0.06 0 0.06 63000 6.37 0 6.37 ... ... 0.000633
-0.014115 ... ... 0.05 0 0.05 63500 6.86 0 6.86 ... ... 0.000683
-0.01322 ... ... 0.05 0 0.05 64000 7.35 0 7.35 ... ... 0.000732
-0.011023 ... ... 0.04 0 0.04 64500 7.84 0 7.84 ... ... 0.000781
-0.009889 ... ... 0.03 0 0.03 65000 8.34 0 8.34 ... ... 0.000831
-0.010008 ... ... 0.03 0 0.03 65500 8.83 0 8.83 ... ... 0.00088
-0.008752 ... ... 0.03 0 0.03 66000 9.33 0 9.33 ... ... 0.000929
-0.005854 0.02 0.02 0.02 -0.01 0.02 66500 9.83 0 9.83 ... ... 0.000979
-0.00746 ... ... 0.02 0 0.02 67000 10.32 0 10.32 ... ... 0.001028
-0.005957 ... ... 0.02 0 0.02 67500 10.82 0 10.82 ... ... 0.001077
-0.006006 ... ... 0.02 0 0.02 68000 11.32 0 11.32 ... ... 0.001127
-0.004335 ... ... 0.01 0 0.01 68500 11.82 0 11.82 ... ... 0.001176
-0.004366 ... ... 0.01 0 0.01 69000 12.32 0 12.32 ... ... 0.001225
-0.004396 ... ... 0.01 0 0.01 69500 12.82 0 12.82 ... ... 0.001275
-0.004424 ... ... 0.01 0 0.01 70000 13.32 0 13.32 ... ... 0.001324
-0.00249 ... ... 0.01 0 0.01 70500 13.81 0 13.81 ... ... 0.001373
-0.002503 ... ... 0.01 0 0.01 71000 14.31 0 14.31 ... ... 0.001423
-0.002516 ... ... 0.01 0 0.01 71500 14.81 0 14.81 ... ... 0.001472
-0.002529 ... ... 0.01 0 0.01 72000 15.31 0 15.31 ... ... 0.001521
-0.002541 ... ... 0.01 0 0.01 72500 15.81 0 15.81 ... ... 0.001571
-0.002553 ... ... 0.01 0 0.01 73000 16.31 0 16.31 ... ... 0.00162
-0.002565 ... ... 0.01 0 0.01 73500 16.81 0 16.81 ... ... 0.001669
-0.002576 ... ... 0.01 0 0.01 74000 17.31 0 17.31 ... ... 0.001719
-0.002587 ... ... 0.01 0 0.01 74500 17.81 0 17.81 ... ... 0.001768
-0.002598 ... ... 0.01 0 0.01 75000 18.31 0 18.31 ... ... 0.001817
-0.002608 ... ... 0.01 0 0.01 75500 18.81 0 18.81 ... ... 0.001867
-0.002618 ... ... 0.01 0 0.01 76000 19.31 0 19.31 ... ... 0.001916
-0.002628 ... ... 0.01 0 0.01 76500 19.81 0 19.81 ... ... 0.001965
-0.002637 ... ... 0.01 0 0.01 77000 20.31 0 20.31 ... ... 0.002015
-0.002647 ... ... 0.01 0 0.01 77500 20.81 0 20.81 ... ... 0.002064
-0.002656 ... ... 0.01 0 0.01 78000 21.31 0 21.31 ... ... 0.002114
-0.002665 ... ... 0.01 0 0.01 78500 21.81 0 21.81 ... ... 0.002163
-0.002673 ... ... 0.01 0 0.01 79000 22.31 0 22.31 ... ... 0.002212
-0.002682 ... ... 0.01 0 0.01 79500 22.81 0 22.81 ... ... 0.002262
-0.00269 ... ... 0.01 0 0.01 80000 23.31 0 23.31 ... ... 0.002311
-0.002698 ... ... 0.01 0 0.01 80500 23.81 0 23.81 ... ... 0.00236
-0.002707 ... ... 0.01 0 0.01 81000 24.31 0 24.31 ... ... 0.00241
-0.002715 ... ... 0.01 0 0.01 81500 24.81 0 24.81 ... ... 0.002459
-0.002723 ... ... 0.01 0 0.01 82000 25.31 0 25.31 ... ... 0.002508
-0.00273 ... ... 0.01 0 0.01 82500 25.81 0 25.81 ... ... 0.002558
-0.002737 ... ... 0.01 0 0.01 83000 26.31 0 26.31 ... ... 0.002607
0 ... ... ... ... ... 83500 ... ... ... ... ... 0
0 ... ... ... ... ... 84000 ... ... ... ... ... 0
0 ... ... ... ... ... 84500 ... ... ... ... ... 0
-0.002828 ... ... 0.01 0 0.01 90000 33.31 0 33.31 ... ... 0.003298
-0.00293 ... ... 0.01 0 0.01 100000 43.31 0 43.31 ... ... 0.004284

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.