DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1124'0
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
-0.199971 ... ... 622'4 1'4 624'0 5000 0'1 0'0 0'1 ... ... -0.075028
-0.193778 ... ... 602'4 1'4 604'0 5200 0'1 0'0 0'1 ... ... -0.074722
-0.187557 ... ... 582'4 1'4 584'0 5400 0'1 0'0 0'1 ... ... -0.074392
-0.181307 ... ... 562'4 1'4 564'0 5600 0'1 0'0 0'1 ... ... -0.07405
-0.175029 ... ... 542'4 1'4 544'0 5800 0'1 0'0 0'1 ... ... -0.073696
-0.168722 ... ... 522'4 1'4 524'0 6000 0'1 0'0 0'1 ... ... -0.073319
-0.162394 ... ... 502'4 1'4 504'0 6200 0'1 0'0 0'1 ... ... -0.072922
-0.15605 ... ... 482'4 1'4 484'0 6400 0'1 0'0 0'1 ... ... -0.072512
-0.149693 ... ... 462'4 1'4 464'0 6600 0'1 0'0 0'1 ... ... -0.072079
-0.143322 ... ... 442'4 1'4 444'0 6800 0'1 0'0 0'1 ... ... -0.071621
-0.136937 ... ... 422'4 1'4 424'0 7000 0'1 0'0 0'1 ... ... -0.07115
-0.130541 ... ... 402'4 1'4 404'0 7200 0'1 0'0 0'1 ... ... -0.07065
-0.124133 ... ... 382'4 1'4 384'0 7400 0'1 0'0 0'1 ... ... -0.070117
-0.117712 ... ... 362'4 1'4 364'0 7600 0'1 0'0 0'1 ... ... -0.069562
-0.111279 ... ... 342'4 1'4 344'0 7800 0'1 0'0 0'1 ... ... -0.068963
-0.104839 ... ... 322'4 1'4 324'0 8000 0'1 0'0 0'1 ... ... -0.068338
-0.101618 ... ... 312'4 1'4 314'0 8100 0'1 0'0 0'1 ... ... -0.068015
-0.098396 ... ... 302'4 1'4 304'0 8200 0'1 0'0 0'1 ... ... -0.067675
-0.095172 ... ... 292'4 1'4 294'0 8300 0'1 0'0 0'1 ... ... -0.06732
-0.091947 ... ... 282'4 1'4 284'0 8400 0'1 0'0 0'1 ... ... -0.066954
-0.088721 ... ... 272'4 1'4 274'0 8500 0'1 0'0 0'1 ... ... -0.066578
-0.085493 ... ... 262'4 1'4 264'0 8600 0'1 0'0 0'1 ... ... -0.066191
-0.082264 ... ... 252'4 1'4 254'0 8700 0'1 0'0 0'1 ... ... -0.065784
-0.079034 ... ... 242'4 1'4 244'0 8800 0'1 0'0 0'1 ... ... -0.065363
-0.075803 ... ... 232'4 1'4 234'0 8900 0'1 0'0 0'1 ... ... -0.064929
-0.072571 ... ... 222'4 1'4 224'0 9000 0'1 0'0 0'1 ... ... -0.06447
-0.069337 ... ... 212'4 1'4 214'0 9100 0'1 0'0 0'1 ... ... -0.063984
-0.066103 ... ... 202'4 1'4 204'0 9200 0'1 0'0 0'1 ... ... -0.06349
-0.062868 ... ... 192'4 1'4 194'0 9300 0'1 0'0 0'1 ... ... -0.062974
-0.059633 ... ... 182'4 1'4 184'0 9400 0'1 0'0 0'1 ... ... -0.062412
-0.056396 ... ... 172'4 1'4 174'0 9500 0'1 0'0 0'1 ... ... -0.061829
-0.053159 ... ... 162'4 1'4 164'0 9600 0'1 0'0 0'1 ... ... -0.061224
-0.049921 ... ... 152'4 1'4 154'0 9700 0'1 0'0 0'1 ... ... -0.060566
-0.046681 ... ... 142'4 1'4 144'0 9800 0'1 0'0 0'1 ... ... -0.059872
-0.088863 ... ... 132'4 1'5 134'1 9900 0'1 0'0 0'1 ... ... -0.059132
-0.085382 ... ... 122'5 1'4 124'1 10000 0'1 0'0 0'1 ... ... -0.058336
-0.082577 ... ... 114'5 1'4 116'1 10080 0'1 0'0 0'1 ... ... -0.05765
-0.081872 ... ... 112'5 1'4 114'1 10100 0'1 0'0 0'1 ... ... -0.057473
-0.081166 ... ... 110'5 1'4 112'1 10120 0'1 0'0 0'1 ... ... -0.057293
-0.080459 ... ... 108'5 1'4 110'1 10140 0'1 0'0 0'1 ... ... -0.05711
-0.079746 ... ... 106'5 1'4 108'1 10160 0'1 0'0 0'1 ... ... -0.056924
-0.079031 ... ... 104'5 1'4 106'1 10180 0'1 0'0 0'1 ... ... -0.056735
-0.078317 ... ... 102'5 1'4 104'1 10200 0'1 0'0 0'1 0'1 0'1 -0.056543
-0.077601 ... ... 100'5 1'4 102'1 10220 0'1 0'0 0'1 ... ... -0.056343
-0.076883 ... ... 98'5 1'4 100'1 10240 0'1 0'0 0'1 ... ... -0.056136
-0.076163 ... ... 96'5 1'4 98'1 10260 0'1 0'0 0'1 ... ... -0.05593
-0.075441 ... ... 94'5 1'4 96'1 10280 0'1 0'0 0'1 ... ... -0.055722
-0.074717 ... ... 92'5 1'4 94'1 10300 0'1 0'0 0'1 0'1 0'1 -0.055511
-0.07399 ... ... 90'5 1'4 92'1 10320 0'1 0'0 0'1 ... ... -0.055296
-0.073261 ... ... 88'5 1'4 90'1 10340 0'1 0'0 0'1 ... ... -0.055077
-0.07253 ... ... 86'5 1'4 88'1 10360 0'1 0'0 0'1 ... ... -0.054852
-0.071795 ... ... 84'5 1'4 86'1 10380 0'1 0'0 0'1 ... ... -0.054615
-0.071055 80'1 78'6 82'5 1'4 84'1 10400 0'1 0'0 0'1 ... ... -0.054372
-0.070309 ... ... 80'5 1'4 82'1 10420 0'1 0'0 0'1 ... ... -0.054128
-0.069559 ... ... 78'5 1'4 80'1 10440 0'1 0'0 0'1 ... ... -0.053883
-0.068807 ... ... 76'5 1'4 78'1 10460 0'1 0'0 0'1 ... ... -0.053633
-0.068055 ... ... 74'5 1'4 76'1 10480 0'1 0'0 0'1 ... ... -0.053377
-0.067299 ... ... 72'5 1'4 74'1 10500 0'1 0'0 0'1 0'2 0'1 -0.05311
-0.06654 ... ... 70'5 1'4 72'1 10520 0'1 -0'1 0'2 ... ... -0.05283
-0.065776 ... ... 68'5 1'4 70'1 10540 0'1 -0'1 0'2 ... ... -0.052543
-0.065007 ... ... 66'5 1'4 68'1 10560 0'1 -0'1 0'2 ... ... -0.052257
-0.064228 ... ... 64'5 1'4 66'1 10580 0'1 -0'1 0'2 ... ... -0.051965
-0.063441 65'0 59'1 62'6 1'3 64'1 10600 0'2 0'0 0'2 0'1 0'1 -0.089846
-0.062648 ... ... 60'6 1'3 62'1 10620 0'2 0'0 0'2 ... ... -0.089239
-0.097168 ... ... 58'6 1'4 60'2 10640 0'2 0'0 0'2 ... ... -0.088621
-0.096137 ... ... 56'6 1'4 58'2 10660 0'2 0'0 0'2 ... ... -0.087986
-0.095083 ... ... 54'6 1'4 56'2 10680 0'2 -0'1 0'3 0'2 0'2 -0.087327
-0.094012 56'1 43'6 52'7 1'3 54'2 10700 0'2 -0'1 0'3 0'3 0'3 -0.08664
-0.092924 ... ... 50'7 1'3 52'2 10720 0'3 0'0 0'3 ... ... -0.117718
-0.122154 ... ... 48'7 1'4 50'3 10740 0'3 -0'1 0'4 ... ... -0.116655
-0.120726 ... ... 47'0 1'3 48'3 10760 0'3 -0'1 0'4 ... ... -0.115555
-0.119261 ... ... 45'0 1'3 46'3 10780 0'4 -0'1 0'5 0'6 0'5 -0.142405
-0.144725 45'0 38'4 43'1 1'3 44'4 10800 0'4 -0'1 0'5 0'7 0'3 -0.140864
-0.14284 42'6 42'6 41'2 1'2 42'4 10820 0'5 -0'1 0'6 ... ... -0.164587
-0.165402 ... ... 39'2 1'3 40'5 10840 0'5 -0'2 0'7 0'7 0'7 -0.162547
-0.18579 ... ... 37'3 1'3 38'6 10860 0'6 -0'2 1'0 1'1 1'0 -0.18352
-0.204251 ... ... 35'5 1'2 36'7 10880 0'7 -0'2 1'1 1'4 1'2 -0.202453
-0.220907 37'4 25'2 33'6 1'2 35'0 10900 1'0 -0'2 1'2 1'7 1'1 -0.219519
-0.235867 ... ... 32'0 1'1 33'1 10920 1'1 -0'3 1'4 2'0 1'6 -0.234813
-0.249195 ... ... 30'2 1'0 31'2 10940 1'3 -0'3 1'6 2'3 1'7 -0.265743
-0.277206 ... ... 28'4 1'0 29'4 10960 1'4 -0'4 2'0 2'7 2'2 -0.276769
-0.301513 20'5 20'5 26'6 1'0 27'6 10980 1'6 -0'4 2'2 3'1 2'4 -0.301323
-0.322367 29'7 17'5 25'1 0'7 26'0 11000 2'1 -0'4 2'5 4'1 1'6 -0.3361
-0.352735 ... ... 23'4 0'7 24'3 11020 2'3 -0'5 3'0 3'5 3'5 -0.352925
-0.378062 ... ... 22'0 0'6 22'6 11040 2'6 -0'6 3'4 4'5 3'7 -0.378371
-0.409464 ... ... 20'4 0'6 21'2 11060 3'2 -0'6 4'0 4'4 4'4 -0.409867
-0.434809 ... ... 19'0 0'6 19'6 11080 3'6 -0'7 4'5 4'6 3'7 -0.435259
-0.463643 21'2 11'5 17'6 0'5 18'3 11100 4'3 -0'7 5'2 7'4 3'5 -0.46411
-0.485786 ... ... 16'3 0'5 17'0 11120 5'0 -0'7 5'7 ... ... -0.486237
-0.509655 ... ... 15'1 0'5 15'6 11140 5'6 -0'7 6'5 8'7 8'7 -0.510069
-0.526535 12'5 10'2 14'0 0'4 14'4 11160 6'4 -1'0 7'4 10'6 10'6 -0.526888
-0.544014 12'3 8'6 12'7 0'4 13'3 11180 7'3 -1'0 8'3 11'2 7'1 -0.544293
-0.554427 14'6 7'1 11'7 0'3 12'2 11200 8'2 -1'1 9'3 13'4 7'0 -0.554619
-0.564911 ... ... 10'7 0'3 11'2 11220 9'2 -1'1 10'3 12'2 12'0 -0.565009
-0.568412 10'5 10'5 10'0 0'2 10'2 11240 10'2 -1'2 11'4 9'6 9'4 -0.568412
-0.571982 11'3 7'7 9'2 0'1 9'3 11260 11'3 -1'3 12'6 10'6 10'5 -0.571884
-0.57591 ... ... 8'3 0'2 8'5 11280 12'5 -1'2 13'7 11'6 11'6 -0.575718
-0.573505 10'0 4'3 7'6 0'1 7'7 11300 13'7 -1'3 15'2 ... ... -0.573224
-0.572407 6'7 6'6 7'0 0'2 7'2 11320 15'2 -1'2 16'4 ... ... -0.572048
-0.565704 ... ... 6'3 0'2 6'5 11340 16'5 -1'2 17'7 ... ... -0.565278
-0.553439 7'5 4'4 5'7 0'1 6'0 11360 18'0 -1'3 19'3 ... ... -0.552961
-0.535586 6'4 4'1 5'3 0'0 5'3 11380 19'3 -1'4 20'7 ... ... -0.535074
-0.521201 6'1 2'6 4'7 0'0 4'7 11400 20'6 -1'5 22'3 ... ... -0.511416
-0.501988 3'0 3'0 4'4 -0'1 4'3 11420 22'3 -1'4 23'7 ... ... -0.501469
-0.488258 4'0 4'0 4'0 0'0 4'0 11440 24'0 -1'4 25'4 ... ... -0.487762
-0.470732 3'1 3'1 3'6 -0'1 3'5 11460 25'5 -1'4 27'1 25'4 25'4 -0.470288
-0.44934 4'0 1'6 3'3 -0'1 3'2 11480 27'2 -1'5 28'7 ... ... -0.44898
-0.423975 3'6 1'4 3'0 -0'1 2'7 11500 28'7 -1'5 30'4 ... ... -0.423732
-0.407812 2'5 2'3 2'6 -0'1 2'5 11520 30'5 -1'5 32'2 ... ... -0.407694
-0.402964 ... ... 2'5 -0'1 2'4 11540 32'4 -1'5 34'1 ... ... -0.402953
-0.382255 ... ... 2'3 -0'1 2'2 11560 34'2 -1'5 35'7 ... ... -0.382432
-0.358778 2'1 2'1 2'2 -0'2 2'0 11580 36'0 -1'5 37'5 ... ... -0.359195
-0.348887 2'4 1'1 2'0 -0'1 1'7 11600 37'7 -1'5 39'4 ... ... -0.34949
-0.3205 ... ... 1'7 -0'2 1'5 11620 39'5 -1'6 41'3 ... ... -0.321447
-0.307338 0'7 0'7 1'5 -0'1 1'4 11640 41'4 -1'5 43'1 ... ... -0.308556
-0.292867 ... ... 1'4 -0'1 1'3 11660 43'3 -1'5 45'0 ... ... -0.294393
-0.277054 ... ... 1'3 -0'1 1'2 11680 45'2 -1'5 46'7 ... ... -0.27893
-0.280482 1'2 0'6 1'2 0'0 1'2 11700 47'1 -1'5 48'6 ... ... -0.262133
-0.262872 ... ... ... ... 1'1 11720 49'1 ... ... ... ... -0.265349
-0.243828 ... ... ... ... 1'0 11740 51'0 ... ... ... ... -0.246785
-0.246377 ... ... ... ... 1'0 11760 52'7 ... ... ... ... -0.226761
-0.225441 ... ... ... ... 0'7 11780 54'7 ... ... ... ... -0.229189
-0.20284 0'7 0'4 0'7 -0'1 0'6 11800 56'6 -1'5 58'3 ... ... -0.207274
-0.184032 0'5 0'5 0'5 0'0 0'5 11900 66'4 -1'5 68'1 ... ... -0.162395
-0.160279 0'4 0'2 0'4 0'0 0'4 12000 76'3 -1'5 78'0 ... ... -0.138275
-0.131643 ... ... 0'3 0'0 0'3 12100 86'3 -1'4 87'7 ... ... -0.143671
-0.097646 ... ... 0'3 -0'1 0'2 12200 96'2 -1'5 97'7 ... ... -0.113813
-0.099588 ... ... 0'2 0'0 0'2 12300 106'2 -1'4 107'6 ... ... -0.118014
-0.101355 ... ... 0'1 0'1 0'2 12400 116'1 -1'4 117'5 ... ... -0.082582
-0.102991 ... ... 0'1 0'1 0'2 12500 126'1 -1'3 127'4 ... ... -0.086085
-0.059286 0'1 0'1 0'1 0'0 0'1 12600 136'0 -1'4 137'4 ... ... -0.044087
-0.060021 ... ... 0'1 0'0 0'1 12700 146'0 -1'4 147'4 ... ... -0.047329
-0.060705 ... ... 0'1 0'0 0'1 12800 156'0 -1'4 157'4 ... ... -0.050571
-0.061353 ... ... 0'1 0'0 0'1 12900 166'0 -1'4 167'4 ... ... -0.053813
-0.061955 ... ... 0'1 0'0 0'1 13000 176'0 -1'4 177'4 ... ... -0.057053
-0.062534 ... ... 0'1 0'0 0'1 13100 186'0 -1'4 187'4 ... ... -0.060292
-0.063088 ... ... 0'1 0'0 0'1 13200 196'0 -1'4 197'4 ... ... -0.06353
-0.063599 ... ... 0'1 0'0 0'1 13300 206'0 -1'4 207'4 ... ... -0.066768
-0.064094 ... ... 0'1 0'0 0'1 13400 216'0 -1'4 217'4 ... ... -0.070005
-0.064577 ... ... 0'1 0'0 0'1 13500 226'0 -1'4 227'4 ... ... -0.073242
-0.065038 ... ... 0'1 0'0 0'1 13600 236'0 -1'4 237'4 ... ... -0.076478
-0.065464 ... ... 0'1 0'0 0'1 13700 246'0 -1'4 247'4 ... ... -0.079714
-0.065877 ... ... 0'1 0'0 0'1 13800 256'0 -1'4 257'4 ... ... -0.08295
-0.06629 ... ... 0'1 0'0 0'1 13900 266'0 -1'4 267'4 ... ... -0.086185
-0.06669 ... ... 0'1 0'0 0'1 14000 276'0 -1'4 277'4 ... ... -0.089419
-0.067419 ... ... 0'1 0'0 0'1 14200 296'0 -1'4 297'4 ... ... -0.095887
-0.06811 ... ... 0'1 0'0 0'1 14400 316'0 -1'4 317'4 ... ... -0.102353
-0.068767 ... ... 0'1 0'0 0'1 14600 336'0 -1'4 337'4 ... ... -0.108816
-0.06938 ... ... 0'1 0'0 0'1 14800 356'0 -1'4 357'4 ... ... -0.115277
-0.069966 ... ... 0'1 0'0 0'1 15000 376'0 -1'4 377'4 ... ... -0.121736
-0.070509 ... ... 0'1 0'0 0'1 15200 396'0 -1'4 397'4 ... ... -0.128193
-0.071037 ... ... 0'1 0'0 0'1 15400 416'0 -1'4 417'4 ... ... -0.134648
-0.071546 ... ... 0'1 0'0 0'1 15600 436'0 -1'4 437'4 ... ... -0.1411
-0.072024 ... ... 0'1 0'0 0'1 15800 456'0 -1'4 457'4 ... ... -0.14755
-0.072473 ... ... 0'1 0'0 0'1 16000 476'0 -1'4 477'4 ... ... -0.154
-0.072912 ... ... 0'1 0'0 0'1 16200 496'0 -1'4 497'4 ... ... -0.160449

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.