DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 559'4
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
-0.693618 ... ... 287'1 12'4 299'5 2600 0'1 0'0 0'1 ... ... -0.604342
-0.687233 ... ... 277'1 12'4 289'5 2700 0'1 0'0 0'1 ... ... -0.6015
-0.68067 ... ... 267'1 12'4 279'5 2800 0'1 0'0 0'1 ... ... -0.598468
-0.673992 ... ... 257'1 12'4 269'5 2900 0'1 0'0 0'1 ... ... -0.595302
-0.667196 ... ... 247'1 12'4 259'5 3000 0'1 0'0 0'1 ... ... -0.592011
-0.660221 ... ... 237'1 12'4 249'5 3100 0'1 0'0 0'1 ... ... -0.588525
-0.653084 ... ... 227'1 12'4 239'5 3200 0'1 0'0 0'1 ... ... -0.584863
-0.645812 ... ... 217'1 12'4 229'5 3300 0'1 0'0 0'1 ... ... -0.581052
-0.638366 ... ... 207'1 12'4 219'5 3400 0'1 0'0 0'1 ... ... -0.577025
-0.630716 ... ... 197'1 12'4 209'5 3500 0'1 0'0 0'1 ... ... -0.572802
-0.622903 ... ... 187'1 12'4 199'5 3600 0'1 0'0 0'1 ... ... -0.568395
-0.614874 ... ... 177'1 12'4 189'5 3700 0'1 0'0 0'1 ... ... -0.563679
-0.606564 ... ... 167'1 12'4 179'5 3800 0'1 0'0 0'1 ... ... -0.558719
-0.598031 ... ... 157'1 12'4 169'5 3900 0'1 0'0 0'1 ... ... -0.553463
-0.589169 ... ... 147'1 12'4 159'5 4000 0'1 0'0 0'1 ... ... -0.54789
-0.584623 ... ... 142'1 12'4 154'5 4050 0'1 0'0 0'1 ... ... -0.54499
-0.580015 ... ... 137'1 12'4 149'5 4100 0'1 0'0 0'1 ... ... -0.541997
-0.575327 ... ... 132'1 12'4 144'5 4150 0'1 0'0 0'1 ... ... -0.538846
-0.57052 ... ... 127'1 12'4 139'5 4200 0'1 0'0 0'1 ... ... -0.535597
-0.565578 ... ... 122'1 12'4 134'5 4250 0'1 0'0 0'1 ... ... -0.532247
-0.560534 ... ... 117'1 12'4 129'5 4300 0'1 0'0 0'1 ... ... -0.52882
-0.555384 ... ... 112'1 12'4 124'5 4350 0'1 0'0 0'1 ... ... -0.525198
-0.55011 ... ... 107'1 12'4 119'5 4400 0'1 0'0 0'1 ... ... -0.521444
-0.544672 ... ... 102'1 12'4 114'5 4450 0'1 0'0 0'1 ... ... -0.517551
-0.539096 ... ... 97'1 12'4 109'5 4500 0'1 0'0 0'1 ... ... -0.513456
-0.533366 ... ... 92'1 12'4 104'5 4550 0'1 0'0 0'1 ... ... -0.509193
-0.527393 ... ... 87'1 12'4 99'5 4600 0'1 0'0 0'1 ... ... -0.504759
-0.521242 ... ... 82'1 12'4 94'5 4650 0'1 0'0 0'1 ... ... -0.500079
-0.514913 ... ... 77'1 12'4 89'5 4700 0'1 0'0 0'1 ... ... -0.495104
-0.508273 ... ... 72'1 12'4 84'5 4750 0'1 0'0 0'1 ... ... -0.489952
-0.501335 ... ... 67'1 12'4 79'5 4800 0'1 0'0 0'1 ... ... -0.484443
-0.494163 ... ... 62'1 12'4 74'5 4850 0'1 0'0 0'1 ... ... -0.478573
-0.486545 ... ... 57'1 12'4 69'5 4900 0'1 0'0 0'1 ... ... -0.472379
-0.478543 ... ... 52'1 12'4 64'5 4950 0'1 0'0 0'1 0'1 0'1 -0.465691
-0.476899 ... ... 51'1 12'4 63'5 4960 0'1 0'0 0'1 ... ... -0.464298
-0.473517 ... ... 49'1 12'4 61'5 4980 0'1 0'0 0'1 ... ... -0.461453
-0.470055 ... ... 47'1 12'4 59'5 5000 0'1 0'0 0'1 ... ... -0.45852
-0.466507 ... ... 45'1 12'4 57'5 5020 0'1 0'0 0'1 ... ... -0.455483
-0.462868 ... ... 43'1 12'4 55'5 5040 0'1 0'0 0'1 ... ... -0.452351
-0.461011 ... ... 42'1 12'4 54'5 5050 0'1 0'0 0'1 0'1 0'1 -0.450747
-0.459109 ... ... 41'1 12'4 53'5 5060 0'1 0'0 0'1 ... ... -0.449116
-0.455249 ... ... 39'1 12'4 51'5 5080 0'1 0'0 0'1 ... ... -0.445744
-0.451275 ... ... 37'1 12'4 49'5 5100 0'1 0'0 0'1 ... ... -0.442258
-0.447178 ... ... 35'1 12'4 47'5 5120 0'1 0'0 0'1 ... ... -0.438648
-0.442916 ... ... 33'1 12'4 45'5 5140 0'1 0'0 0'1 ... ... -0.434898
-0.440721 44'0 41'4 32'1 12'4 44'5 5150 0'1 0'0 0'1 0'1 0'1 -0.432955
-0.438504 ... ... 31'1 12'4 43'5 5160 0'1 0'0 0'1 ... ... -0.430948
-0.433951 ... ... 29'1 12'4 41'5 5180 0'1 0'0 0'1 ... ... -0.426854
-0.429219 33'6 33'6 27'1 12'4 39'5 5200 0'1 0'0 0'1 ... ... -0.42259
-0.424224 ... ... 25'1 12'4 37'5 5220 0'1 0'0 0'1 ... ... -0.418087
-0.419071 ... ... 23'2 12'3 35'5 5240 0'1 -0'1 0'2 ... ... -0.413349
-0.416407 34'0 31'0 22'2 12'3 34'5 5250 0'1 -0'1 0'2 0'2 0'1 -0.410907
-0.413668 ... ... 21'3 12'2 33'5 5260 0'1 -0'2 0'3 ... ... -0.4084
-0.407933 ... ... 19'4 12'1 31'5 5280 0'1 -0'3 0'4 0'1 0'1 -0.403116
-0.401955 28'0 23'7 17'5 12'0 29'5 5300 0'1 -0'4 0'5 0'3 0'1 -0.39754
-0.395577 ... ... 15'6 11'7 27'5 5320 0'1 -0'5 0'6 0'3 0'3 -0.391604
-0.388818 ... ... 14'1 11'4 25'5 5340 0'1 -1'0 1'1 0'2 0'2 -0.385231
-0.385276 22'4 22'4 13'2 11'3 24'5 5350 0'1 -1'1 1'2 0'4 0'3 -0.381897
-0.381579 22'0 14'2 12'4 11'1 23'5 5360 0'1 -1'3 1'4 0'4 0'2 -0.378408
-0.373807 ... ... 10'7 10'6 21'5 5380 0'1 -1'6 1'7 1'3 0'2 -0.371007
-0.617194 21'0 9'0 9'4 10'2 19'6 5400 0'2 -2'2 2'4 0'6 0'4 -0.615548
-0.809432 ... ... 8'2 9'5 17'7 5420 0'3 -2'7 3'2 1'1 0'5 -0.808421
-1.129799 ... ... 7'1 9'0 16'1 5440 0'5 -3'4 4'1 1'1 0'6 -1.129364
-1.259759 15'5 8'4 6'5 8'5 15'2 5450 0'6 -3'7 4'5 1'4 0'6 -1.259499
-1.372784 ... ... 6'1 8'2 14'3 5460 0'7 -4'2 5'1 3'6 1'0 -1.372661
-1.66941 12'2 6'7 5'2 7'4 12'6 5480 1'2 -5'0 6'2 4'6 1'2 -1.669511
-1.878148 12'0 5'5 4'4 6'5 11'1 5500 1'5 -5'7 7'4 5'6 1'6 -1.878351
-2.007857 8'2 5'0 3'6 5'6 9'4 5520 2'0 -6'6 8'6 3'1 2'2 -2.008089
-2.210704 5'6 5'6 3'1 5'0 8'1 5540 2'5 -7'4 10'1 4'0 3'1 -2.210924
-2.304364 8'5 3'3 2'7 4'5 7'4 5550 3'0 -7'7 10'7 5'4 3'3 -2.304559
-2.366665 5'5 4'2 2'4 4'3 6'7 5560 3'3 -8'1 11'4 4'0 3'6 -2.366825
-2.399975 4'6 3'3 2'0 3'5 5'5 5580 4'1 -8'7 13'0 5'3 4'7 -2.400049
-2.432846 6'4 2'1 1'5 3'0 4'5 5600 5'1 -9'4 14'5 6'0 6'0 -2.432821
-2.39866 4'3 3'0 1'3 2'3 3'6 5620 6'2 -10'1 16'3 ... ... -2.39854
-2.30456 3'6 1'4 1'1 1'7 3'0 5640 7'4 -10'5 18'1 ... ... -2.304365
-2.210926 3'3 1'2 1'0 1'5 2'5 5650 8'1 -10'7 19'0 ... ... -2.210706
-2.164213 2'7 1'2 0'7 1'4 2'3 5660 8'7 -11'0 19'7 ... ... -2.163977
-1.998605 2'4 1'0 0'6 1'1 1'7 5680 10'3 -11'3 21'6 ... ... -1.998375
-1.730893 2'6 0'6 0'5 0'6 1'3 5700 11'7 -11'6 23'5 ... ... -1.730743
-1.594535 1'4 0'6 0'4 0'5 1'1 5720 13'5 -11'7 25'4 18'4 18'4 -1.594503
-1.402873 1'2 1'2 0'4 0'3 0'7 5740 15'3 -12'1 27'4 ... ... -1.403042
-1.28465 1'1 0'3 0'3 0'3 0'6 5750 16'2 -12'1 28'3 ... ... -1.284969
-1.149967 0'6 0'5 0'3 0'2 0'5 5760 17'1 -12'2 29'3 ... ... -1.15048
-1.011879 ... ... 0'2 0'2 0'4 5780 19'0 -12'2 31'2 ... ... -1.012736
-0.843037 0'3 0'1 0'2 0'1 0'3 5800 20'7 -12'3 33'2 ... ... -0.844386
-0.385232 0'1 0'1 0'1 0'0 0'1 5850 25'5 -12'4 38'1 ... ... -0.388819
-0.400358 0'1 0'1 0'1 0'0 0'1 5900 30'5 -12'4 43'1 ... ... -0.404986
-0.413351 ... ... 0'1 0'0 0'1 5950 35'5 -12'4 48'1 ... ... -0.419075
-0.424752 0'1 0'1 0'1 0'0 0'1 6000 40'5 -12'4 53'1 ... ... -0.43162
-0.434913 ... ... 0'1 0'0 0'1 6050 45'5 -12'4 58'1 ... ... -0.442925
-0.444018 ... ... 0'1 0'0 0'1 6100 50'5 -12'4 63'1 ... ... -0.453287
-0.452369 ... ... 0'1 0'0 0'1 6150 55'5 -12'4 68'1 ... ... -0.462893
-0.460011 0'1 0'1 0'1 0'0 0'1 6200 60'5 -12'4 73'1 ... ... -0.471812
-0.467093 ... ... 0'1 0'0 0'1 6250 65'5 -12'4 78'1 ... ... -0.48021
-0.473683 ... ... 0'1 0'0 0'1 6300 70'5 -12'4 83'1 ... ... -0.48813
-0.479822 ... ... 0'1 0'0 0'1 6350 75'5 -12'4 88'1 ... ... -0.495667
-0.485617 0'1 0'1 0'1 0'0 0'1 6400 80'5 -12'4 93'1 ... ... -0.502803
-0.491059 ... ... 0'1 0'0 0'1 6450 85'5 -12'4 98'1 ... ... -0.509682
-0.496191 ... ... 0'1 0'0 0'1 6500 90'5 -12'4 103'1 ... ... -0.516275
-0.501114 ... ... 0'1 0'0 0'1 6550 95'5 -12'4 108'1 ... ... -0.522557
-0.505758 ... ... 0'1 0'0 0'1 6600 100'5 -12'4 113'1 ... ... -0.528703
-0.510137 ... ... 0'1 0'0 0'1 6650 105'5 -12'4 118'1 ... ... -0.534663
-0.514414 ... ... 0'1 0'0 0'1 6700 110'5 -12'4 123'1 ... ... -0.540353
-0.518512 ... ... 0'1 0'0 0'1 6750 115'5 -12'4 128'1 ... ... -0.545887
-0.522361 ... ... 0'1 0'0 0'1 6800 120'5 -12'4 133'1 ... ... -0.551337
-0.526071 ... ... 0'1 0'0 0'1 6850 125'5 -12'4 138'1 ... ... -0.556664
-0.529691 ... ... 0'1 0'0 0'1 6900 130'5 -12'4 143'1 ... ... -0.561789
-0.533198 ... ... 0'1 0'0 0'1 6950 135'5 -12'4 148'1 ... ... -0.566805
-0.536521 ... ... 0'1 0'0 0'1 7000 140'5 -12'4 153'1 ... ... -0.571725
-0.539741 ... ... 0'1 0'0 0'1 7050 145'5 -12'4 158'1 ... ... -0.576557
-0.542867 ... ... 0'1 0'0 0'1 7100 150'5 -12'4 163'1 ... ... -0.58131
-0.545905 ... ... 0'1 0'0 0'1 7150 155'5 -12'4 168'1 ... ... -0.585942
-0.548842 ... ... 0'1 0'0 0'1 7200 160'5 -12'4 173'1 ... ... -0.590499
-0.551685 ... ... 0'1 0'0 0'1 7250 165'5 -12'4 178'1 ... ... -0.594989
-0.554454 ... ... 0'1 0'0 0'1 7300 170'5 -12'4 183'1 ... ... -0.599413
-0.557154 ... ... 0'1 0'0 0'1 7350 175'5 -12'4 188'1 ... ... -0.603773
-0.559788 ... ... 0'1 0'0 0'1 7400 180'5 -12'4 193'1 ... ... -0.608013
-0.562323 ... ... 0'1 0'0 0'1 7450 185'5 -12'4 198'1 ... ... -0.612205
-0.564761 ... ... 0'1 0'0 0'1 7500 190'5 -12'4 203'1 ... ... -0.616373
-0.567173 ... ... 0'1 0'0 0'1 7550 195'5 -12'4 208'1 ... ... -0.620494
-0.569546 ... ... 0'1 0'0 0'1 7600 200'5 -12'4 213'1 ... ... -0.624569
-0.574145 ... ... 0'1 0'0 0'1 7700 210'5 -12'4 223'1 ... ... -0.63257
-0.578467 ... ... 0'1 0'0 0'1 7800 220'5 -12'4 233'1 ... ... -0.640314
-0.58258 ... ... 0'1 0'0 0'1 7900 230'5 -12'4 243'1 ... ... -0.647917
-0.586561 ... ... 0'1 0'0 0'1 8000 240'5 -12'4 253'1 ... ... -0.655407
-0.590437 ... ... 0'1 0'0 0'1 8100 250'5 -12'4 263'1 ... ... -0.6628
-0.594083 ... ... 0'1 0'0 0'1 8200 260'5 -12'4 273'1 ... ... -0.670003
-0.59761 ... ... 0'1 0'0 0'1 8300 270'5 -12'4 283'1 ... ... -0.677107
-0.601029 ... ... 0'1 0'0 0'1 8400 280'5 -12'4 293'1 ... ... -0.684121
-0.604341 ... ... 0'1 0'0 0'1 8500 290'5 -12'4 303'1 ... ... -0.691052
-0.607469 ... ... 0'1 0'0 0'1 8600 300'5 -12'4 313'1 ... ... -0.697872
-0.610548 ... ... 0'1 0'0 0'1 8700 310'5 -12'4 323'1 ... ... -0.704565
-0.613546 ... ... 0'1 0'0 0'1 8800 320'5 -12'4 333'1 ... ... -0.711192
-0.616467 ... ... 0'1 0'0 0'1 8900 330'5 -12'4 343'1 ... ... -0.717788
-0.61929 ... ... 0'1 0'0 0'1 9000 340'5 -12'4 353'1 ... ... -0.724329
-0.621976 ... ... 0'1 0'0 0'1 9100 350'5 -12'4 363'1 ... ... -0.730816
-0.624595 ... ... 0'1 0'0 0'1 9200 360'5 -12'4 373'1 ... ... -0.737211
-0.627156 ... ... 0'1 0'0 0'1 9300 370'5 -12'4 383'1 ... ... -0.743521
-0.629662 ... ... 0'1 0'0 0'1 9400 380'5 -12'4 393'1 ... ... -0.749785
-0.632146 ... ... 0'1 0'0 0'1 9500 390'5 -12'4 403'1 ... ... -0.756007
-0.634522 ... ... 0'1 0'0 0'1 9600 400'5 -12'4 413'1 ... ... -0.762189
-0.636825 ... ... 0'1 0'0 0'1 9700 410'5 -12'4 423'1 ... ... -0.768334
-0.639081 ... ... 0'1 0'0 0'1 9800 420'5 -12'4 433'1 ... ... -0.774442
-0.641293 ... ... 0'1 0'0 0'1 9900 430'5 -12'4 443'1 ... ... -0.780491
-0.643463 ... ... 0'1 0'0 0'1 10000 440'5 -12'4 453'1 ... ... -0.78647
-0.662668 ... ... 0'1 0'0 0'1 11000 540'5 -12'4 553'1 ... ... -0.844766

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.