DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1094'6
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-1.328236 ... ... 605'2 0'0 605'2 5000 0'1 0'0 0'1 ... ... -0.037257
-1.317302 ... ... 585'2 0'0 585'2 5200 0'1 0'0 0'1 ... ... -0.03709
-1.30577 ... ... 565'2 0'0 565'2 5400 0'1 0'0 0'1 ... ... -0.036918
-1.293644 ... ... 545'2 0'0 545'2 5600 0'1 0'0 0'1 ... ... -0.036739
-1.280922 ... ... 525'2 0'0 525'2 5800 0'1 0'0 0'1 ... ... -0.036546
-1.267595 ... ... 505'2 0'0 505'2 6000 0'1 0'0 0'1 ... ... -0.036345
-1.253651 ... ... 485'2 0'0 485'2 6200 0'1 0'0 0'1 ... ... -0.036137
-1.239068 ... ... 465'2 0'0 465'2 6400 0'1 0'0 0'1 ... ... -0.035916
-1.223826 ... ... 445'2 0'0 445'2 6600 0'1 0'0 0'1 ... ... -0.035685
-1.207886 ... ... 425'2 0'0 425'2 6800 0'1 0'0 0'1 ... ... -0.035445
-1.191215 ... ... 405'2 0'0 405'2 7000 0'1 0'0 0'1 ... ... -0.035187
-1.173758 ... ... 385'2 0'0 385'2 7200 0'1 0'0 0'1 ... ... -0.034916
-1.155463 ... ... 365'2 0'0 365'2 7400 0'1 0'0 0'1 ... ... -0.034631
-1.136257 ... ... 345'2 0'0 345'2 7600 0'1 0'0 0'1 ... ... -0.034324
-1.116063 ... ... 325'2 0'0 325'2 7800 0'1 0'0 0'1 ... ... -0.034005
-1.094775 ... ... 305'2 0'0 305'2 8000 0'1 0'0 0'1 ... ... -0.03366
-1.083685 ... ... 295'2 0'0 295'2 8100 0'1 0'0 0'1 ... ... -0.033477
-1.072273 ... ... 285'2 0'0 285'2 8200 0'1 0'0 0'1 ... ... -0.033289
-1.060519 ... ... 275'2 0'0 275'2 8300 0'1 0'0 0'1 ... ... -0.033098
-1.048411 ... ... 265'2 0'0 265'2 8400 0'1 0'0 0'1 ... ... -0.032895
-1.035917 ... ... 255'2 0'0 255'2 8500 0'1 0'0 0'1 ... ... -0.032685
-1.023009 ... ... 245'2 0'0 245'2 8600 0'1 0'0 0'1 ... ... -0.032468
-1.009663 ... ... 235'2 0'0 235'2 8700 0'1 0'0 0'1 ... ... -0.03224
-0.99584 ... ... 225'2 0'0 225'2 8800 0'1 0'0 0'1 ... ... -0.031998
-0.981507 ... ... 215'2 0'0 215'2 8900 0'1 0'0 0'1 ... ... -0.031752
-0.966625 ... ... 205'2 0'0 205'2 9000 0'1 0'0 0'1 ... ... -0.031495
-0.951129 ... ... 195'2 0'0 195'2 9100 0'1 0'0 0'1 ... ... -0.031216
-0.934983 ... ... 185'2 0'0 185'2 9200 0'1 0'0 0'1 0'1 0'1 -0.030925
-0.918112 ... ... 175'2 0'0 175'2 9300 0'1 0'0 0'1 0'1 0'1 -0.030625
-0.900444 ... ... 165'2 0'0 165'2 9400 0'1 0'0 0'1 0'1 0'1 -0.030297
-0.881887 ... ... 155'2 0'0 155'2 9500 0'1 0'0 0'1 0'1 0'1 -0.029951
-0.86235 ... ... 145'2 0'0 145'2 9600 0'1 0'0 0'1 ... ... -0.029584
-0.841687 ... ... 135'2 0'0 135'2 9700 0'2 0'1 0'1 0'2 0'2 -0.051371
-0.819776 ... ... 125'2 0'0 125'2 9800 0'2 0'1 0'1 0'3 0'2 -0.050547
-0.802846 ... ... 115'3 0'0 115'3 9900 0'2 0'0 0'2 ... ... -0.049653
-0.777597 ... ... 105'3 0'0 105'3 10000 0'3 0'1 0'2 0'4 0'3 -0.067158
-0.75635 ... ... 95'4 0'0 95'4 10100 0'4 0'1 0'3 0'4 0'4 -0.082089
-0.726532 ... ... 85'4 0'0 85'4 10200 0'4 0'1 0'3 0'5 0'4 -0.079794
-0.699307 ... ... 75'5 0'0 75'5 10300 0'7 0'3 0'4 0'7 0'5 -0.11798
-0.32844 58'5 58'5 65'7 -7'2 58'5 10400 1'1 0'3 0'6 1'2 0'7 -0.136076
-0.674542 57'0 57'0 56'2 0'6 57'0 10500 1'5 0'4 1'1 2'1 1'1 -0.167887
0 ... ... ... ... ... 10520 1'3 ... ... 1'3 1'2 -0.147056
0 ... ... ... ... ... 10540 2'0 ... ... 2'0 2'0 -0.189228
0 ... ... ... ... ... 10560 2'1 ... ... 2'1 2'1 -0.194502
0 ... ... ... ... ... 10580 2'5 ... ... 2'5 2'5 -0.221699
-0.1567 47'7 36'3 47'0 -10'5 36'3 10600 2'5 0'6 1'7 3'3 1'7 -0.217899
-0.621681 ... ... 45'2 0'0 45'2 10620 2'4 0'3 2'1 3'3 2'4 -0.206854
-0.618702 ... ... 43'4 0'0 43'4 10640 3'4 1'1 2'3 3'4 3'0 -0.255451
-0.615039 ... ... 41'6 0'0 41'6 10660 3'2 0'5 2'5 3'2 3'1 -0.237725
-0.61479 ... ... 40'1 0'0 40'1 10680 4'3 1'4 2'7 4'3 4'3 -0.284421
-0.25498 32'4 28'5 38'3 -9'6 28'5 10700 4'5 1'3 3'2 5'1 3'1 -0.288123
-0.607626 ... ... 36'6 0'0 36'6 10720 3'4 0'0 3'4 ... ... -0.232039
-0.604688 ... ... 35'1 0'0 35'1 10740 5'5 1'6 3'7 6'0 4'7 -0.311442
-0.600765 ... ... 33'4 0'0 33'4 10760 6'2 2'0 4'2 6'2 4'6 -0.324575
-0.595814 ... ... 31'7 0'0 31'7 10780 6'3 1'5 4'6 7'1 6'3 -0.318023
-0.375606 23'5 23'2 30'3 -7'1 23'2 10800 7'6 2'5 5'1 8'0 5'0 -0.351958
-0.589928 ... ... 28'7 0'0 28'7 10820 5'5 0'0 5'5 ... ... -0.268597
-0.585086 ... ... 27'3 0'0 27'3 10840 6'4 0'2 6'2 7'5 6'4 -0.283966
-0.582461 ... ... 26'0 0'0 26'0 10860 9'6 2'7 6'7 9'6 9'6 -0.366737
-0.578371 ... ... 24'5 0'0 24'5 10880 11'1 3'5 7'4 11'1 7'4 -0.387448
-0.376669 20'6 16'2 23'3 -7'1 16'2 10900 10'6 2'5 8'1 12'0 8'2 -0.355732
-0.569057 ... ... 22'0 0'0 22'0 10920 8'6 0'0 8'6 ... ... -0.276988
-0.373414 13'7 13'7 20'6 -6'7 13'7 10940 13'5 4'1 9'4 13'5 10'2 -0.387294
-0.5566 ... ... 19'4 0'0 19'4 10960 14'6 4'4 10'2 14'6 13'7 -0.390392
-0.398151 12'7 12'7 18'3 -5'4 12'7 10980 15'3 4'2 11'1 15'3 14'4 -0.37706
-0.382382 17'7 10'3 17'1 -5'5 11'4 11000 16'4 4'4 12'0 17'3 11'4 -0.375048
-0.495974 14'6 14'6 16'1 -1'3 14'6 11020 16'6 3'7 12'7 16'6 14'2 -0.345134
-0.337694 9'1 8'5 15'0 -6'3 8'5 11040 17'7 4'1 13'6 17'7 15'0 -0.337268
-0.361784 10'0 8'7 14'1 -5'2 8'7 11060 19'2 4'4 14'6 19'2 19'2 -0.334317
-0.353601 8'1 8'1 13'1 -5'0 8'1 11080 21'1 5'2 15'7 21'1 20'3 -0.345076
-0.326215 12'1 6'7 12'2 -5'3 6'7 11100 22'2 5'2 17'0 23'6 17'0 -0.329806
-0.355402 7'3 6'6 11'3 -4'0 7'3 11120 18'1 0'0 18'1 ... ... -0.082296
-0.336226 6'4 6'4 10'5 -4'1 6'4 11140 26'0 6'6 19'2 26'0 20'0 -0.34447
-0.364838 10'0 7'0 9'7 -2'7 7'0 11160 20'4 0'0 20'4 ... ... 0.002127
-0.287609 8'4 4'6 9'1 -4'3 4'6 11180 21'7 0'0 21'7 ... ... 0.002327
-0.273772 9'2 4'2 8'3 -4'1 4'2 11200 29'0 5'7 23'1 31'3 24'1 -0.250979
-0.307955 5'2 4'7 7'6 -2'7 4'7 11220 24'4 0'0 24'4 ... ... 0.002728
-0.251426 6'4 3'4 7'1 -3'5 3'4 11240 33'1 7'2 25'7 33'1 33'1 -0.269037
-0.262984 6'2 3'5 6'5 -3'0 3'5 11260 27'2 0'0 27'2 ... ... 0.003128
-0.37796 ... ... 6'0 0'0 6'0 11280 28'6 0'0 28'6 ... ... 0.003328
-0.239965 4'2 2'6 5'4 -2'4 3'0 11300 37'1 6'7 30'2 38'6 30'0 -0.17376
-0.222625 3'5 2'5 5'1 -2'4 2'5 11320 31'6 0'0 31'6 ... ... 0.003728
-0.23364 3'5 2'6 4'5 -1'7 2'6 11340 33'3 0'0 33'3 ... ... 0.003929
-0.222021 2'5 2'4 4'2 -1'6 2'4 11360 35'0 0'0 35'0 ... ... 0.004129
-0.233017 3'5 2'3 3'7 -1'2 2'5 11380 36'5 0'0 36'5 ... ... 0.004329
-0.168424 3'6 1'5 3'4 -1'7 1'5 11400 46'6 8'4 38'2 46'6 40'0 -0.160673
-0.197657 2'3 2'0 3'2 -1'2 2'0 11420 39'7 0'0 39'7 ... ... 0.004729
-0.250335 2'6 2'6 2'7 -0'1 2'6 11440 41'5 0'0 41'5 ... ... 0.00493
-0.193297 2'4 1'6 2'5 -0'6 1'7 11460 43'3 0'0 43'3 ... ... 0.00513
-0.156341 1'5 1'3 2'4 -1'1 1'3 11480 45'1 0'0 45'1 ... ... 0.00533
-0.125086 2'5 1'0 2'2 -1'2 1'0 11500 57'0 10'1 46'7 57'0 48'2 -0.190051
-0.137702 1'1 1'1 2'1 -1'0 1'1 11520 48'6 0'0 48'6 ... ... 0.00573
-0.150135 1'2 1'2 1'7 -0'5 1'2 11540 50'5 0'0 50'5 ... ... 0.005931
-0.151469 1'2 1'1 1'6 -0'4 1'2 11560 52'3 0'0 52'3 ... ... 0.006131
-0.117287 0'7 0'7 1'5 -0'6 0'7 11580 54'2 0'0 54'2 ... ... 0.006331
-0.11821 1'6 0'5 1'4 -0'5 0'7 11600 56'1 0'0 56'1 ... ... 0.006531
-0.16653 ... ... 1'3 0'0 1'3 11620 58'0 0'0 58'0 ... ... 0.006731
-0.13259 1'0 1'0 1'2 -0'2 1'0 11640 60'0 0'0 60'0 ... ... 0.006931
-0.157629 ... ... 1'2 0'0 1'2 11660 61'7 0'0 61'7 ... ... 0.007132
-0.146833 ... ... 1'1 0'0 1'1 11680 63'6 0'0 63'6 ... ... 0.007332
-0.094869 0'7 0'5 1'0 -0'3 0'5 11700 65'5 0'0 65'5 ... ... 0.007532
-0.136293 ... ... 1'0 0'0 1'0 11720 67'5 0'0 67'5 ... ... 0.007732
-0.096025 0'6 0'5 0'7 -0'2 0'5 11740 69'4 0'0 69'4 ... ... 0.007932
-0.124802 ... ... 0'7 0'0 0'7 11760 71'4 0'0 71'4 ... ... 0.008133
-0.111671 ... ... 0'6 0'0 0'6 11780 73'4 0'0 73'4 ... ... 0.008333
-0.065666 0'6 0'3 0'6 -0'3 0'3 11800 75'3 0'0 75'3 ... ... 0.008533
-0.082625 0'4 0'4 0'6 -0'2 0'4 11820 77'3 0'0 77'3 ... ... 0.008733
-0.0987 ... ... 0'5 0'0 0'5 11840 79'2 0'0 79'2 ... ... 0.008933
-0.099201 ... ... 0'5 0'0 0'5 11860 81'2 0'0 81'2 ... ... 0.009133
-0.099693 ... ... 0'5 0'0 0'5 11880 83'2 0'0 83'2 ... ... 0.009334
-0.067235 0'5 0'3 0'4 -0'1 0'3 11900 85'2 0'0 85'2 ... ... 0.009534
-0.067532 0'3 0'2 0'4 -0'1 0'3 11920 87'1 0'0 87'1 ... ... 0.009734
-0.08501 ... ... 0'4 0'0 0'4 11940 89'1 0'0 89'1 ... ... 0.009934
-0.049702 0'4 0'2 0'3 -0'1 0'2 12000 95'0 0'0 95'0 ... ... 0.010535
-0.069962 0'3 0'2 0'3 0'0 0'3 12100 105'0 0'0 105'0 ... ... 0.011536
-0.02921 0'2 0'1 0'2 -0'1 0'1 12200 123'7 9'0 114'7 123'7 123'7 0.012537
-0.052175 0'2 0'2 0'2 0'0 0'2 12300 124'7 0'0 124'7 ... ... 0.013538
-0.052885 ... ... 0'2 0'0 0'2 12400 134'6 0'0 134'6 ... ... 0.014539
-0.030316 0'2 0'1 0'1 0'0 0'1 12500 144'6 0'0 144'6 ... ... 0.015539
-0.030642 0'1 0'1 0'1 0'0 0'1 12600 154'6 0'0 154'6 ... ... 0.01654
-0.030943 ... ... 0'1 0'0 0'1 12700 164'6 0'0 164'6 ... ... 0.017541
-0.031234 ... ... 0'1 0'0 0'1 12800 174'6 0'0 174'6 ... ... 0.018542
-0.031512 ... ... 0'1 0'0 0'1 12900 184'6 0'0 184'6 ... ... 0.019543
-0.031769 0'1 0'1 0'1 0'0 0'1 13000 194'6 0'0 194'6 ... ... 0.020544
-0.032016 ... ... 0'1 0'0 0'1 13100 204'6 0'0 204'6 ... ... 0.021545
-0.032259 ... ... 0'1 0'0 0'1 13200 214'6 0'0 214'6 ... ... 0.022546
-0.03249 ... ... 0'1 0'0 0'1 13300 224'6 0'0 224'6 ... ... 0.023547
-0.032705 ... ... 0'1 0'0 0'1 13400 234'6 0'0 234'6 ... ... 0.024548
-0.032911 ... ... 0'1 0'0 0'1 13500 244'6 0'0 244'6 ... ... 0.025549
-0.033118 ... ... 0'1 0'0 0'1 13600 254'6 0'0 254'6 ... ... 0.02655
-0.033318 ... ... 0'1 0'0 0'1 13700 264'6 0'0 264'6 ... ... 0.027551
-0.033504 ... ... 0'1 0'0 0'1 13800 274'6 0'0 274'6 ... ... 0.028552
-0.033684 ... ... 0'1 0'0 0'1 13900 284'6 0'0 284'6 ... ... 0.029553
-0.033859 ... ... 0'1 0'0 0'1 14000 294'6 0'0 294'6 ... ... 0.030553
-0.034199 ... ... 0'1 0'0 0'1 14200 314'6 0'0 314'6 ... ... 0.032555
-0.034514 ... ... 0'1 0'0 0'1 14400 334'6 0'0 334'6 ... ... 0.034557
-0.034815 ... ... 0'1 0'0 0'1 14600 354'6 0'0 354'6 ... ... 0.036559
-0.035098 ... ... 0'1 0'0 0'1 14800 374'6 0'0 374'6 ... ... 0.038561
-0.035365 ... ... 0'1 0'0 0'1 15000 394'6 0'0 394'6 ... ... 0.040563
-0.035624 ... ... 0'1 0'0 0'1 15200 414'6 0'0 414'6 ... ... 0.042565
-0.035874 ... ... 0'1 0'0 0'1 15400 434'6 0'0 434'6 ... ... 0.044566
-0.036103 ... ... 0'1 0'0 0'1 15600 454'6 0'0 454'6 ... ... 0.046568
-0.036325 ... ... 0'1 0'0 0'1 15800 474'6 0'0 474'6 ... ... 0.04857
-0.036543 ... ... 0'1 0'0 0'1 16000 494'6 0'0 494'6 ... ... 0.050572
-0.036755 ... ... 0'1 0'0 0'1 16200 514'6 0'0 514'6 ... ... 0.052574
-0.036952 ... ... 0'1 0'0 0'1 16400 534'6 0'0 534'6 ... ... 0.054576
-0.037144 ... ... 0'1 0'0 0'1 16600 554'6 0'0 554'6 ... ... 0.056578
-0.03733 ... ... 0'1 0'0 0'1 16800 574'6 0'0 574'6 ... ... 0.05858
-0.039661 ... ... 0'1 0'0 0'1 20000 894'6 0'0 894'6 ... ... 0.090609
-0.04022 ... ... 0'1 0'0 0'1 21000 994'6 0'0 994'6 ... ... 0.100619
-0.040723 ... ... 0'1 0'0 0'1 22000 1094'6 0'0 1094'6 ... ... 0.110628
-0.041183 ... ... 0'1 0'0 0'1 23000 1194'6 0'0 1194'6 ... ... 0.120637
-0.041991 ... ... 0'1 0'0 0'1 25000 1394'6 0'0 1394'6 ... ... 0.140656
-0.043584 ... ... 0'1 0'0 0'1 30000 1894'6 0'0 1894'6 ... ... 0.190702

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.