DairyVisor Data

Markets - Grains

Underlying Price: 63.93
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.003295 ... ... 45.02 1.42 46.44 17500 0.01 0 0.01 ... ... -0.00127
-0.003272 ... ... 44.52 1.42 45.94 18000 0.01 0 0.01 ... ... -0.001269
-0.003249 ... ... 44.02 1.42 45.44 18500 0.01 0 0.01 ... ... -0.001268
-0.003226 ... ... 43.52 1.42 44.94 19000 0.01 0 0.01 ... ... -0.001267
-0.003202 ... ... 43.02 1.42 44.44 19500 0.01 0 0.01 ... ... -0.001266
-0.003179 ... ... 42.52 1.42 43.94 20000 0.01 0 0.01 ... ... -0.001264
-0.003155 ... ... 42.02 1.42 43.44 20500 0.01 0 0.01 ... ... -0.001263
-0.003131 ... ... 41.52 1.42 42.94 21000 0.01 0 0.01 ... ... -0.001262
-0.003107 ... ... 41.02 1.42 42.44 21500 0.01 0 0.01 ... ... -0.00126
-0.003083 ... ... 40.52 1.42 41.94 22000 0.01 0 0.01 ... ... -0.001259
-0.003059 ... ... 40.02 1.42 41.44 22500 0.01 0 0.01 ... ... -0.001257
-0.003034 ... ... 39.52 1.42 40.94 23000 0.01 0 0.01 ... ... -0.001256
-0.00301 ... ... 39.02 1.42 40.44 23500 0.01 0 0.01 ... ... -0.001254
-0.002985 ... ... 38.52 1.42 39.94 24000 0.01 0 0.01 ... ... -0.001252
-0.00296 ... ... 38.02 1.42 39.44 24500 0.01 0 0.01 ... ... -0.001251
-0.002935 ... ... 37.52 1.42 38.94 25000 0.01 0 0.01 ... ... -0.001249
-0.00291 ... ... 37.02 1.42 38.44 25500 0.01 0 0.01 ... ... -0.001247
-0.002885 ... ... 36.52 1.42 37.94 26000 0.01 0 0.01 ... ... -0.001245
-0.00286 ... ... 36.02 1.42 37.44 26500 0.01 0 0.01 ... ... -0.001243
-0.002835 ... ... 35.52 1.42 36.94 27000 0.01 0 0.01 ... ... -0.001241
-0.00281 ... ... 35.02 1.42 36.44 27500 0.01 0 0.01 ... ... -0.001239
-0.002784 ... ... 34.52 1.42 35.94 28000 0.01 0 0.01 ... ... -0.001237
-0.002759 ... ... 34.02 1.42 35.44 28500 0.01 0 0.01 ... ... -0.001235
-0.002733 ... ... 33.52 1.42 34.94 29000 0.01 0 0.01 ... ... -0.001233
-0.002708 ... ... 33.02 1.42 34.44 29500 0.01 0 0.01 ... ... -0.001231
-0.002682 ... ... 32.52 1.42 33.94 30000 0.01 0 0.01 ... ... -0.001228
-0.002656 ... ... 32.02 1.42 33.44 30500 0.01 0 0.01 ... ... -0.001226
-0.002631 ... ... 31.52 1.42 32.94 31000 0.01 0 0.01 ... ... -0.001224
-0.002605 ... ... 31.02 1.42 32.44 31500 0.01 0 0.01 ... ... -0.001221
-0.002579 ... ... 30.52 1.42 31.94 32000 0.01 0 0.01 ... ... -0.001219
-0.002553 ... ... 30.02 1.42 31.44 32500 0.01 0 0.01 ... ... -0.001217
-0.002527 ... ... 29.52 1.42 30.94 33000 0.01 0 0.01 ... ... -0.001214
-0.002501 ... ... 29.02 1.42 30.44 33500 0.01 0 0.01 ... ... -0.001211
-0.002474 ... ... 28.52 1.42 29.94 34000 0.01 0 0.01 ... ... -0.001209
-0.002448 ... ... 28.02 1.42 29.44 34500 0.01 0 0.01 ... ... -0.001206
-0.002422 ... ... 27.52 1.42 28.94 35000 0.01 0 0.01 ... ... -0.001203
-0.002396 ... ... 27.02 1.42 28.44 35500 0.01 0 0.01 ... ... -0.001201
-0.002369 ... ... 26.52 1.42 27.94 36000 0.01 0 0.01 ... ... -0.001198
-0.002343 ... ... 26.02 1.42 27.44 36500 0.01 0 0.01 ... ... -0.001195
-0.002317 ... ... 25.52 1.42 26.94 37000 0.01 0 0.01 ... ... -0.001192
-0.00229 ... ... 25.02 1.42 26.44 37500 0.01 0 0.01 ... ... -0.001189
-0.002263 ... ... 24.52 1.42 25.94 38000 0.01 0 0.01 ... ... 0
-0.002237 ... ... 24.02 1.42 25.44 38500 0.01 0 0.01 ... ... 0
-0.00221 ... ... 23.52 1.42 24.94 39000 0.01 0 0.01 ... ... 0
-0.002183 ... ... 23.02 1.42 24.44 39500 0.01 0 0.01 ... ... 0
-0.002157 ... ... 22.52 1.42 23.94 40000 0.01 0 0.01 ... ... 0
-0.00213 ... ... 22.02 1.42 23.44 40500 0.01 0 0.01 ... ... 0
-0.002103 ... ... 21.52 1.42 22.94 41000 0.01 0 0.01 ... ... 0
-0.002076 ... ... 21.02 1.42 22.44 41500 0.01 0 0.01 ... ... 0
-0.002049 ... ... 20.52 1.42 21.94 42000 0.01 0 0.01 ... ... 0
-0.002022 ... ... 20.02 1.42 21.44 42500 0.01 0 0.01 ... ... 0
-0.001995 ... ... 19.52 1.42 20.94 43000 0.01 0 0.01 ... ... 0
-0.001968 ... ... 19.02 1.42 20.44 43500 0.01 0 0.01 ... ... 0
-0.001941 ... ... 18.52 1.42 19.94 44000 0.01 0 0.01 ... ... 0
-0.001914 ... ... 18.02 1.42 19.44 44500 0.01 0 0.01 ... ... 0
-0.001886 ... ... 17.52 1.42 18.94 45000 0.01 0 0.01 ... ... 0
-0.001859 ... ... 17.02 1.42 18.44 45500 0.01 0 0.01 ... ... 0
-0.001832 ... ... 16.52 1.42 17.94 46000 0.01 0 0.01 ... ... 0
-0.001804 ... ... 16.02 1.42 17.44 46500 0.01 0 0.01 ... ... 0
-0.001777 ... ... 15.52 1.42 16.94 47000 0.01 0 0.01 ... ... 0
-0.001749 ... ... 15.02 1.42 16.44 47500 0.01 0 0.01 ... ... 0
-0.001721 ... ... 14.52 1.42 15.94 48000 0.01 0 0.01 ... ... 0
-0.001693 ... ... 14.02 1.42 15.44 48500 0.01 -0.01 0.01 ... ... 0
-0.001665 ... ... 13.52 1.42 14.94 49000 0.01 0 0.01 ... ... 0
-0.002423 ... ... 13.02 1.42 14.44 49500 0.01 0 0.01 ... ... 0
-0.002392 ... ... 12.53 1.42 13.94 50000 0.01 -0.01 0.02 ... ... 0
-0.00236 ... ... 12.03 1.42 13.44 50500 0.01 -0.01 0.02 ... ... 0
-0.003046 ... ... 11.53 1.42 12.95 51000 0.02 -0.01 0.02 ... ... 0
-0.003009 ... ... 11.03 1.42 12.45 51500 0.02 -0.01 0.02 ... ... 0
-0.00364 ... ... 10.54 1.42 11.95 52000 0.02 -0.01 0.03 ... ... 0
-0.004228 ... ... 10.04 1.42 11.46 52500 0.03 -0.01 0.03 ... ... 0
-0.004178 ... ... 9.55 1.41 10.96 53000 0.03 -0.01 0.04 ... ... 0
-0.004721 ... ... 9.06 1.41 10.46 53500 0.04 -0.01 0.05 ... ... 0
-0.005778 ... ... 8.57 1.41 9.97 54000 0.04 -0.02 0.06 0.08 0.06 0
-0.00623 8.69 8.69 8.08 1.40 9.48 54500 0.05 -0.03 0.07 0.05 0.05 0
-0.007145 ... ... 7.60 1.39 8.99 55000 0.06 -0.03 0.09 0.06 0.06 0
-0.007981 ... ... 7.12 1.38 8.50 55500 0.07 -0.04 0.11 0.07 0.07 0
-0.008746 ... ... 6.65 1.36 8.01 56000 0.08 -0.06 0.14 0.08 0.08 0
-0.009849 ... ... 6.18 1.34 7.52 56500 0.10 -0.08 0.17 0.15 0.15 0
-0.011585 ... ... 5.72 1.33 7.05 57000 0.12 -0.10 0.21 0.17 0.17 0
-0.013105 ... ... 5.28 1.29 6.57 57500 0.14 -0.13 0.27 0.18 0.18 0
-0.015051 5.71 5.71 4.85 1.26 6.11 58000 0.18 -0.16 0.34 0.25 0.25 0
-0.01727 ... ... 4.44 1.22 5.65 58500 0.22 -0.21 0.43 0.33 0.23 0
-0.019378 5.08 5.08 4.04 1.17 5.20 59000 0.27 -0.26 0.53 0.47 0.28 0
-0.022007 ... ... 3.66 1.11 4.77 59500 0.34 -0.31 0.65 0.57 0.36 0
-0.024502 4.39 3.38 3.31 1.05 4.35 60000 0.42 -0.38 0.80 0.43 0.43 0
-0.027137 3.98 3.67 2.97 0.98 3.95 60500 0.53 -0.44 0.96 0.92 0.52 0
-0.029883 3.65 3.45 2.66 0.92 3.58 61000 0.65 -0.50 1.15 0.90 0.64 0
-0.0324 3.17 3.13 2.37 0.85 3.22 61500 0.79 -0.57 1.36 1.08 0.94 0
-0.034839 2.53 2.53 2.10 0.80 2.90 62000 0.97 -0.63 1.59 ... ... 0
-0.036702 2.55 1.93 1.86 0.73 2.59 62500 1.16 -0.69 1.85 ... ... 0
-0.038309 2.03 2.03 1.64 0.67 2.31 63000 1.38 -0.75 2.13 1.72 1.36 0
-0.0395 ... ... 1.43 0.62 2.05 63500 1.62 -0.80 2.42 ... ... 0
-0.040167 1.83 1.69 1.25 0.57 1.82 64000 1.89 -0.86 2.74 1.93 1.93 0
-0.040449 1.26 1.26 1.09 0.52 1.61 64500 2.18 -0.90 3.08 ... ... 0
-0.040174 1.45 0.91 0.94 0.47 1.41 65000 2.48 -0.95 3.43 2.84 2.59 0
-0.039269 ... ... 0.82 0.41 1.23 65500 2.80 -1.01 3.81 ... ... 0
-0.038148 1.10 1.06 0.70 0.37 1.07 66000 3.14 -1.06 4.19 3.15 3.15 0
-0.036651 0.92 0.92 0.61 0.32 0.92 66500 3.49 -1.11 4.60 ... ... 0
-0.035001 0.82 0.65 0.52 0.28 0.80 67000 3.87 -1.15 5.01 ... ... 0
-0.033164 ... ... 0.45 0.24 0.69 67500 4.26 -1.18 5.44 ... ... 0
-0.031241 ... ... 0.39 0.21 0.59 68000 4.66 -1.22 5.88 ... ... 0
-0.02935 0.54 0.51 0.33 0.18 0.51 68500 5.08 -1.24 6.32 ... ... 0
-0.027407 0.46 0.44 0.29 0.16 0.44 69000 5.51 -1.27 6.78 ... ... 0
-0.025267 0.36 0.36 0.25 0.13 0.38 69500 5.95 -1.29 7.24 ... ... 0
-0.02347 0.34 0.33 0.21 0.12 0.33 70000 6.40 -1.31 7.70 ... ... 0
-0.021358 ... ... 0.18 0.10 0.28 70500 6.85 -1.33 8.17 ... ... 0
-0.019502 ... ... 0.16 0.08 0.24 71000 7.31 -1.34 8.65 ... ... 0
-0.018017 ... ... 0.14 0.07 0.21 71500 7.78 -1.35 9.13 ... ... 0
-0.016339 0.19 0.19 0.12 0.06 0.18 72000 8.25 -1.37 9.61 ... ... 0
-0.014822 0.16 0.16 0.11 0.05 0.15 72500 8.72 -1.37 10.09 ... ... 0
-0.013523 0.14 0.14 0.09 0.04 0.13 73000 9.20 -1.38 10.58 ... ... 0
-0.012502 ... ... 0.08 0.04 0.12 73500 9.69 -1.39 11.07 ... ... 0
-0.01139 ... ... 0.07 0.03 0.10 74000 10.17 -1.39 11.56 ... ... 0
-0.010178 ... ... 0.06 0.03 0.09 74500 10.66 -1.40 12.05 ... ... 0
-0.009343 ... ... 0.06 0.02 0.08 75000 11.15 -1.40 12.55 ... ... 0
-0.008446 ... ... 0.05 0.02 0.07 75500 11.64 -1.41 13.04 ... ... 0
-0.00801 ... ... 0.05 0.02 0.06 76000 12.13 -1.41 13.54 ... ... 0
-0.007002 ... ... 0.04 0.01 0.05 76500 12.62 -1.41 14.03 ... ... 0
-0.006496 ... ... 0.04 0.01 0.05 77000 13.12 -1.41 14.53 ... ... 0
-0.005961 ... ... 0.03 0.01 0.04 77500 13.61 -1.41 15.02 ... ... 0
-0.005397 ... ... 0.03 0.01 0.04 78000 14.11 -1.42 15.52 ... ... 0
-0.005434 ... ... 0.03 0.01 0.04 78500 14.61 -1.41 16.02 ... ... 0
-0.004832 ... ... 0.03 0.01 0.03 79000 15.10 -1.42 16.52 ... ... 0
-0.004194 ... ... 0.02 0.01 0.03 79500 15.60 -1.42 17.01 ... ... 0
-0.004219 ... ... 0.02 0.01 0.03 80000 16.10 -1.42 17.51 ... ... 0
-0.004243 ... ... 0.02 0.01 0.03 80500 16.59 -1.42 18.01 ... ... 0
-0.003555 ... ... 0.02 0.01 0.02 81000 17.09 -1.42 18.51 ... ... 0
-0.003573 ... ... 0.02 0.01 0.02 81500 17.59 -1.42 19.01 ... ... 0
-0.002832 ... ... 0.02 0 0.02 82000 18.09 -1.42 19.51 ... ... 0
-0.002845 ... ... 0.02 0 0.02 82500 18.59 -1.42 20.01 ... ... 0
-0.002858 ... ... 0.01 0.01 0.02 83000 19.09 -1.42 20.50 ... ... 0
-0.002871 ... ... 0.01 0.01 0.02 83500 19.59 -1.42 21 ... ... 0
-0.002055 ... ... 0.01 0 0.01 84000 20.08 -1.42 21.50 ... ... 0
-0.002064 ... ... 0.01 0 0.01 84500 20.58 -1.42 22 ... ... 0
-0.002072 ... ... 0.01 0 0.01 85000 21.08 -1.42 22.50 ... ... 0
-0.002079 ... ... 0.01 0 0.01 85500 21.58 -1.42 23 ... ... 0
-0.002087 ... ... 0.01 0 0.01 86000 22.08 -1.42 23.50 ... ... 0
-0.002094 ... ... 0.01 0 0.01 86500 22.58 -1.42 24 ... ... 0
-0.002101 ... ... 0.01 0.01 0.01 87000 23.08 -1.42 24.50 ... ... 0
-0.002108 ... ... 0.01 0.01 0.01 87500 23.58 -1.42 25 ... ... 0
-0.001175 ... ... 0.01 0 0.01 88000 24.08 -1.42 25.50 ... ... 0
-0.001178 ... ... 0.01 0 0.01 88500 24.58 -1.42 26 ... ... 0
-0.001182 ... ... 0.01 0 0.01 89000 25.08 -1.42 26.50 ... ... 0
-0.001185 ... ... 0.01 0 0.01 89500 25.58 -1.42 27 ... ... 0
-0.001189 ... ... 0.01 0 0.01 90000 26.08 -1.42 27.50 ... ... 0
-0.001192 ... ... 0.01 0 0.01 90500 26.58 -1.42 28 ... ... 0
-0.001195 ... ... 0.01 0 0.01 91000 27.08 -1.42 28.50 ... ... 0
-0.001198 ... ... 0.01 0 0.01 91500 27.58 -1.42 29 ... ... 0
-0.001201 ... ... 0.01 0 0.01 92000 28.08 -1.42 29.50 ... ... 0
-0.001204 ... ... 0.01 0 0.01 92500 28.58 -1.42 30 ... ... 0
-0.001207 ... ... 0.01 0 0.01 93000 29.08 -1.42 30.50 ... ... 0
-0.00121 ... ... 0.01 0 0.01 93500 29.58 -1.42 31 ... ... 0
-0.001213 ... ... 0.01 0 0.01 94000 30.08 -1.42 31.50 ... ... 0
-0.001216 ... ... 0.01 0 0.01 94500 30.58 -1.42 32 ... ... 0
-0.001218 ... ... 0.01 0 0.01 95000 31.08 -1.42 32.50 ... ... 0
-0.001221 ... ... 0.01 0 0.01 95500 31.58 -1.42 33 ... ... 0
-0.001224 ... ... 0.01 0 0.01 96000 32.08 -1.42 33.50 ... ... 0
-0.001226 ... ... 0.01 0 0.01 96500 32.58 -1.42 34 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.