DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1037'4
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-1.61771 ... ... 253'6 0'0 253'6 7900 0'1 0'0 0'1 ... ... -0.073692
-1.598998 ... ... 243'6 0'0 243'6 8000 0'1 0'0 0'1 ... ... -0.073207
-1.579619 ... ... 233'6 0'0 233'6 8100 0'1 0'0 0'1 ... ... -0.072704
-1.559529 ... ... 223'6 0'0 223'6 8200 0'1 0'0 0'1 ... ... -0.072168
-1.538674 ... ... 213'6 0'0 213'6 8300 0'1 0'0 0'1 ... ... -0.071618
-1.51697 ... ... 203'6 0'0 203'6 8400 0'1 0'0 0'1 ... ... -0.071046
-1.494357 ... ... 193'6 0'0 193'6 8500 0'1 0'0 0'1 ... ... -0.070434
-1.470744 ... ... 183'6 0'0 183'6 8600 0'1 0'0 0'1 ... ... -0.069783
-1.446038 ... ... 173'6 0'0 173'6 8700 0'1 0'0 0'1 ... ... -0.069119
-1.420103 ... ... 163'6 0'0 163'6 8800 0'1 0'0 0'1 ... ... -0.068398
-1.392821 ... ... 153'6 0'0 153'6 8900 0'1 0'0 0'1 ... ... -0.067629
-1.364024 ... ... 143'6 0'0 143'6 9000 0'1 0'0 0'1 ... ... -0.066824
-1.33351 ... ... 133'6 0'0 133'6 9100 0'1 0'0 0'1 ... ... -0.065946
-1.301048 ... ... 123'6 0'0 123'6 9200 0'1 0'0 0'1 ... ... -0.065006
-1.283841 ... ... 113'7 0'0 113'7 9300 0'1 0'0 0'1 ... ... -0.063985
-1.245961 ... ... 103'7 0'0 103'7 9400 0'1 0'0 0'1 ... ... -0.062864
-1.204967 ... ... 93'7 0'0 93'7 9500 0'2 0'0 0'2 ... ... -0.107821
-1.175782 ... ... 84'0 0'0 84'0 9600 0'2 0'0 0'2 0'2 0'2 -0.105192
-1.125765 ... ... 74'0 0'0 74'0 9700 0'3 0'0 0'3 ... ... -0.140473
-1.093064 ... ... 68'0 0'0 68'0 9760 0'3 0'0 0'3 ... ... -0.137588
-1.095791 ... ... 66'1 0'0 66'1 9780 0'3 0'0 0'3 ... ... -0.136564
-1.083941 ... ... 64'1 0'0 64'1 9800 0'4 0'1 0'3 0'4 0'3 -0.169027
-1.071781 ... ... 62'1 0'0 62'1 9820 0'3 0'0 0'3 ... ... -0.134424
-1.059308 ... ... 60'1 0'0 60'1 9840 0'3 0'0 0'3 ... ... -0.133302
-1.046507 ... ... 58'1 0'0 58'1 9860 0'4 0'0 0'4 ... ... -0.164648
-1.03335 ... ... 56'1 0'0 56'1 9880 0'4 0'0 0'4 ... ... -0.163086
-1.032843 ... ... 54'2 0'0 54'2 9900 0'6 0'2 0'4 0'6 0'5 -0.218849
-1.018727 ... ... 52'2 0'0 52'2 9920 0'4 0'0 0'4 ... ... -0.159781
-1.004177 ... ... 50'2 0'0 50'2 9940 0'5 0'0 0'5 ... ... -0.186825
-1.001569 ... ... 48'3 0'0 48'3 9960 0'5 0'0 0'5 0'5 0'5 -0.184598
-0.985868 ... ... 46'3 0'0 46'3 9980 0'7 0'2 0'5 0'7 0'7 -0.233562
-0.641945 41'2 41'2 44'3 -3'1 41'2 10000 1'0 0'2 0'6 1'0 0'6 -0.253762
-0.964567 ... ... 42'4 0'0 42'4 10020 0'6 0'0 0'6 ... ... -0.20276
-0.946916 ... ... 40'4 0'0 40'4 10040 0'7 0'0 0'7 ... ... -0.22332
-0.939869 ... ... 38'5 0'0 38'5 10060 0'7 0'0 0'7 ... ... -0.219554
-0.931595 ... ... 36'6 0'0 36'6 10080 1'0 0'0 1'0 ... ... -0.237279
-0.922024 ... ... 34'7 0'0 34'7 10100 1'2 0'1 1'1 1'2 1'1 -0.272458
-0.911058 ... ... 33'0 0'0 33'0 10120 1'7 0'5 1'2 1'7 1'7 -0.353466
-0.898611 ... ... 31'1 0'0 31'1 10140 1'5 0'2 1'3 1'5 1'5 -0.312198
-0.884553 ... ... 29'2 0'0 29'2 10160 2'3 0'6 1'5 2'3 2'0 -0.394165
-0.878434 ... ... 27'4 0'0 27'4 10180 2'4 0'6 1'6 2'4 2'0 -0.395727
-0.869889 ... ... 25'6 0'0 25'6 10200 2'7 0'7 2'0 3'4 2'2 -0.420426
-0.858748 ... ... 24'0 0'0 24'0 10220 3'1 0'7 2'2 3'1 2'4 -0.42806
-0.662492 21'0 19'0 22'3 -2'5 19'6 10240 3'6 1'1 2'5 4'2 3'3 -0.464217
-0.845076 ... ... 20'6 0'0 20'6 10260 3'7 0'7 3'0 3'7 3'7 -0.4519
-0.841111 ... ... 19'2 0'0 19'2 10280 4'7 1'3 3'4 5'0 4'7 -0.502201
-0.470359 15'1 12'0 17'6 -5'3 12'3 10300 5'6 1'6 4'0 6'4 4'0 -0.532008
-0.650349 13'5 13'5 16'2 -2'5 13'5 10320 7'2 2'5 4'5 7'2 5'3 -0.593511
-0.491721 13'6 9'7 14'7 -5'0 9'7 10340 7'1 2'0 5'1 7'7 6'0 -0.539995
-0.801478 ... ... 13'5 0'0 13'5 10360 8'0 2'1 5'7 8'0 8'0 -0.543407
-0.537852 9'3 8'3 12'3 -4'0 8'3 10380 9'0 2'3 6'5 9'6 8'2 -0.545628
-0.523059 9'0 6'6 11'1 -3'7 7'2 10400 9'7 2'4 7'3 11'5 8'2 -0.530834
-0.530866 8'1 6'1 10'1 -3'4 6'5 10420 12'5 4'2 8'3 12'5 12'2 -0.627608
-0.530664 7'6 5'3 9'0 -3'0 6'0 10440 13'3 4'1 9'2 13'3 13'3 -0.589165
-0.513864 7'1 5'1 8'0 -2'6 5'2 10460 10'2 0'0 10'2 ... ... -0.237887
-0.507333 6'3 4'3 7'2 -2'4 4'6 10480 11'4 0'0 11'4 ... ... -0.173873
-0.5537 5'7 4'1 6'4 -1'4 5'0 10500 17'6 5'0 12'6 17'6 15'6 -0.572533
-0.46381 4'2 3'4 5'6 -2'1 3'5 10520 14'0 0'0 14'0 ... ... 0.00154
-0.460177 3'7 3'0 5'1 -1'6 3'3 10540 15'3 0'0 15'3 ... ... 0.001752
-0.44053 3'5 3'0 4'4 -1'4 3'0 10560 16'6 0'0 16'6 ... ... 0.001965
-0.402081 3'2 2'4 4'0 -1'4 2'4 10580 18'2 0'0 18'2 ... ... 0.002177
-0.414142 3'1 2'1 3'5 -1'1 2'4 10600 23'0 3'1 19'7 23'0 23'0 -0.134665
-0.41076 2'3 2'0 3'2 -0'7 2'3 10620 21'4 0'0 21'4 ... ... 0.002602
-0.374005 2'3 2'0 2'7 -0'7 2'0 10640 23'1 0'0 23'1 ... ... 0.002815
-0.365747 1'7 1'5 2'5 -0'6 1'7 10660 24'7 0'0 24'7 ... ... 0.003027
-0.355844 2'0 1'6 2'3 -0'5 1'6 10680 26'5 0'0 26'5 ... ... 0.003239
-0.362705 1'7 1'4 2'1 -0'3 1'6 10700 34'6 6'3 28'3 34'6 34'6 -0.432317
-0.331231 1'4 1'4 1'7 -0'3 1'4 10720 30'1 0'0 30'1 ... ... 0.003664
-0.316538 1'4 1'2 1'6 -0'3 1'3 10740 32'0 0'0 32'0 ... ... 0.003877
-0.361945 ... ... 1'5 0'0 1'5 10760 33'7 0'0 33'7 ... ... 0.004089
-0.304547 1'3 1'1 1'4 -0'2 1'2 10780 35'6 0'0 35'6 ... ... 0.004302
-0.286063 1'2 1'0 1'3 -0'2 1'1 10800 37'5 0'0 37'5 ... ... 0.004514
-0.265893 1'0 1'0 1'2 -0'2 1'0 10820 39'4 0'0 39'4 ... ... 0.004726
-0.2932 1'1 1'1 1'2 -0'1 1'1 10840 41'3 0'0 41'3 ... ... 0.004939
-0.24664 0'7 0'7 1'1 -0'2 0'7 10860 43'3 0'0 43'3 ... ... 0.005151
-0.299827 ... ... 1'1 0'0 1'1 10880 45'2 0'0 45'2 ... ... 0.005364
-0.224512 1'0 0'6 1'0 -0'2 0'6 10900 47'2 0'0 47'2 ... ... 0.005576
-0.280626 ... ... 1'0 0'0 1'0 10920 49'1 0'0 49'1 ... ... 0.005788
-0.256589 0'7 0'6 1'0 -0'1 0'7 10940 51'1 0'0 51'1 ... ... 0.006001
-0.201098 0'5 0'5 0'7 -0'2 0'5 10960 53'1 0'0 53'1 ... ... 0.006213
-0.261106 ... ... 0'7 0'0 0'7 10980 55'1 0'0 55'1 ... ... 0.006426
-0.204346 0'6 0'5 0'7 -0'2 0'5 11000 57'0 0'0 57'0 ... ... 0.006638
-0.265366 ... ... 0'7 0'0 0'7 11020 59'0 0'0 59'0 ... ... 0.006851
-0.238139 ... ... 0'6 0'0 0'6 11040 61'0 0'0 61'0 ... ... 0.007063
-0.239872 ... ... 0'6 0'0 0'6 11060 63'0 0'0 63'0 ... ... 0.007275
-0.24156 ... ... 0'6 0'0 0'6 11080 64'7 0'0 64'7 ... ... 0.007488
-0.178389 0'4 0'4 0'5 -0'1 0'4 11100 66'7 0'0 66'7 ... ... 0.0077
-0.18369 0'4 0'3 0'4 0'0 0'4 11200 76'6 0'0 76'6 ... ... 0.008762
-0.150414 0'3 0'2 0'3 0'0 0'3 11300 86'5 0'0 86'5 ... ... 0.009825
-0.111288 0'2 0'2 0'3 -0'1 0'2 11400 96'4 0'0 96'4 ... ... 0.010887
-0.113346 0'2 0'1 0'2 0'0 0'2 11500 106'4 0'0 106'4 ... ... 0.011949
-0.115236 ... ... 0'2 0'0 0'2 11600 116'3 0'0 116'3 ... ... 0.013011
-0.066395 0'1 0'1 0'1 0'0 0'1 11700 126'3 0'0 126'3 ... ... 0.014073
-0.067241 0'1 0'1 0'1 0'0 0'1 11800 136'2 0'0 136'2 ... ... 0.015135
-0.068026 ... ... 0'1 0'0 0'1 11900 146'2 0'0 146'2 ... ... 0.016197
-0.068771 ... ... 0'1 0'0 0'1 12000 156'2 0'0 156'2 ... ... 0.017259
-0.069463 ... ... 0'1 0'0 0'1 12100 166'2 0'0 166'2 ... ... 0.018321
-0.070123 ... ... 0'1 0'0 0'1 12200 176'2 0'0 176'2 ... ... 0.019384
-0.070758 ... ... 0'1 0'0 0'1 12300 186'2 0'0 186'2 ... ... 0.020446
-0.07135 ... ... 0'1 0'0 0'1 12400 196'2 0'0 196'2 ... ... 0.021508
-0.071906 ... ... 0'1 0'0 0'1 12500 206'2 0'0 206'2 ... ... 0.02257
-0.072458 ... ... 0'1 0'0 0'1 12600 216'2 0'0 216'2 ... ... 0.023632
-0.072988 ... ... 0'1 0'0 0'1 12700 226'2 0'0 226'2 ... ... 0.024694
-0.07441 ... ... 0'1 0'0 0'1 13000 256'2 0'0 256'2 ... ... 0.02788

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.