DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1039'6
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
-0.044976 ... ... 520'6 19'0 539'6 5000 0'1 0'0 0'1 ... ... -0.002094
-0.043549 ... ... 500'6 19'0 519'6 5200 0'1 0'0 0'1 ... ... -0.002084
-0.042083 ... ... 480'6 19'0 499'6 5400 0'1 0'0 0'1 ... ... -0.002073
-0.040581 ... ... 460'6 19'0 479'6 5600 0'1 0'0 0'1 ... ... -0.002061
-0.039048 ... ... 440'6 19'0 459'6 5800 0'1 -0'1 0'2 ... ... -0.002049
-0.037488 ... ... 420'6 19'0 439'6 6000 0'2 0'0 0'2 ... ... -0.003645
-0.035903 ... ... 400'6 19'0 419'6 6200 0'2 -0'1 0'3 ... ... -0.003619
-0.034296 ... ... 380'6 19'0 399'6 6400 0'3 -0'1 0'4 ... ... -0.005022
-0.03267 ... ... 360'6 19'0 379'6 6600 0'4 0'0 0'4 ... ... -0.0063
-0.031026 ... ... 340'6 19'0 359'6 6800 0'5 0'0 0'5 ... ... -0.007477
-0.029367 ... ... 320'6 19'0 339'6 7000 0'6 -0'1 0'7 ... ... -0.008566
-0.027694 ... ... 300'6 19'0 319'6 7200 0'7 -0'1 1'0 ... ... -0.009574
-0.026009 ... ... 280'6 19'0 299'6 7400 1'1 -0'2 1'3 ... ... -0.011528
-0.024313 ... ... 260'6 19'0 279'6 7600 1'4 -0'2 1'6 ... ... -0.014221
-0.022608 ... ... 240'6 19'0 259'6 7800 1'7 -0'3 2'2 ... ... -0.01661
-0.021448 ... ... 221'2 18'5 239'7 8000 2'4 -0'4 3'0 ... ... -0.020278
-0.021908 ... ... 202'1 18'2 220'3 8200 3'3 -0'6 4'1 ... ... -0.024821
-0.024875 ... ... 183'5 17'7 201'4 8400 4'4 -1'2 5'6 ... ... -0.029875
-0.029413 ... ... 165'6 17'3 183'1 8600 6'2 -1'5 7'7 ... ... -0.036705
-0.03588 ... ... 148'7 16'5 165'4 8800 8'5 -2'2 10'7 ... ... -0.044421
-0.044212 ... ... 133'0 15'7 148'7 9000 11'7 -2'7 14'6 12'1 12'1 -0.053073
-0.053374 ... ... 118'1 15'1 133'2 9200 15'7 -3'6 19'5 ... ... -0.061448
-0.062515 ... ... 104'5 14'0 118'5 9400 21'0 -4'5 25'5 ... ... -0.069866
-0.07123 ... ... 92'1 13'0 105'1 9600 27'1 -5'5 32'6 ... ... -0.077364
-0.078762 ... ... 80'6 11'7 92'5 9800 34'2 -6'6 41'0 ... ... -0.083548
-0.085224 ... ... 70'4 10'7 81'3 10000 42'4 -7'6 50'2 47'6 42'2 -0.088375
-0.090017 ... ... 61'1 10'0 71'1 10200 51'6 -8'5 60'3 ... ... -0.091502
-0.093136 ... ... 52'6 9'1 61'7 10400 62'1 -9'4 71'5 ... ... -0.093124
-0.094675 ... ... 45'3 8'2 53'5 10600 73'3 -10'3 83'6 ... ... -0.092977
-0.094628 45'2 45'2 39'0 7'2 46'2 10800 85'5 -11'2 96'7 ... ... -0.091452
-0.093243 39'6 39'6 33'4 6'2 39'6 11000 98'5 -12'2 110'7 ... ... -0.088422
-0.090837 ... ... 28'6 5'3 34'1 11200 112'5 -13'1 125'6 ... ... -0.084632
-0.087549 ... ... 24'6 4'4 29'2 11400 127'3 -14'0 141'3 ... ... -0.08004
-0.084049 ... ... 21'3 3'7 25'2 11600 142'7 -14'7 157'6 ... ... -0.075048
-0.079945 22'0 22'0 18'5 3'1 21'6 11800 159'1 -15'4 174'5 ... ... -0.070105
-0.075895 ... ... 16'2 2'5 18'7 12000 176'0 -16'0 192'0 ... ... -0.06537
-0.07197 ... ... 14'2 2'2 16'4 12200 193'2 -16'4 209'6 ... ... -0.060553
-0.068133 ... ... 12'5 1'7 14'4 12400 211'0 -16'7 227'7 ... ... -0.056305
-0.064664 ... ... 11'2 1'5 12'7 12600 229'1 -17'1 246'2 ... ... -0.052556
-0.06092 ... ... 10'0 1'3 11'3 12800 247'4 -17'3 264'7 ... ... -0.049123
-0.057988 ... ... 9'0 1'2 10'2 13000 266'1 -17'5 283'6 ... ... -0.04617
-0.054565 ... ... 8'0 1'1 9'1 13200 285'0 -17'6 302'6 ... ... -0.043845
-0.051773 ... ... 7'2 1'0 8'2 13400 304'0 -17'7 321'7 ... ... -0.041789
-0.049206 ... ... 6'4 1'0 7'4 13600 323'1 -18'0 341'1 ... ... -0.040066
-0.046333 ... ... 5'7 0'7 6'6 13800 342'3 -18'2 360'5 ... ... -0.038732
-0.043806 ... ... 5'3 0'6 6'1 14000 361'6 -18'3 380'1 ... ... -0.037837
-0.041717 ... ... 4'7 0'6 5'5 14200 381'3 -18'3 399'6 ... ... -0.037954
-0.039437 ... ... 4'4 0'5 5'1 14400 400'7 -18'5 419'4 ... ... -0.037504
-0.036965 ... ... 4'1 0'4 4'5 14600 420'5 -18'6 439'3 ... ... -0.038117
-0.035077 ... ... 3'7 0'3 4'2 14800 440'3 -18'7 459'2 ... ... -0.03872
-0.033858 ... ... 3'5 0'3 4'0 15000 460'2 -19'0 479'2 ... ... -0.039865
-0.031727 ... ... 3'3 0'2 3'5 15200 480'2 -19'0 499'2 ... ... -0.041559
-0.030319 ... ... 3'1 0'2 3'3 15400 500'2 -19'0 519'2 ... ... -0.043249
-0.028829 ... ... 2'7 0'2 3'1 15600 520'2 -19'0 539'2 ... ... -0.044934
-0.027254 ... ... 2'5 0'2 2'7 15800 540'2 -19'0 559'2 ... ... -0.046616
-0.025595 ... ... 2'3 0'2 2'5 16000 560'2 -19'0 579'2 ... ... -0.048293
-0.024823 ... ... 2'2 0'2 2'4 16200 580'2 -19'0 599'2 ... ... -0.049965

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.