DairyVisor Data

Markets - Grains

Underlying Price: 18.81
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 11,487.50 -277.50 11,210 7600 2.50 0 2.50 ... ... 0.008324
0 ... ... 11,287.50 -277.50 11,010 7800 2.50 0 2.50 ... ... 0.008615
0 ... ... 11,087.50 -277.50 10,810 8000 2.50 0 2.50 ... ... 0.008906
0 ... ... 10,887.50 -277.50 10,610 8200 2.50 0 2.50 ... ... 0.009197
0 ... ... 10,687.50 -277.50 10,410 8400 2.50 0 2.50 ... ... 0.009488
0 ... ... 10,487.50 -277.50 10,210 8600 2.50 0 2.50 ... ... 0.009779
0 ... ... 10,287.50 -277.50 10,010 8800 2.50 0 2.50 ... ... 0.01007
0 ... ... 10,087.50 -277.50 9,810 9000 2.50 0 2.50 ... ... 0.010362
0 ... ... 9,887.50 -277.50 9,610 9200 2.50 0 2.50 ... ... 0.010653
0 ... ... 9,687.50 -277.50 9,410 9400 2.50 0 2.50 ... ... 0.010944
0 ... ... 9,487.50 -277.50 9,210 9600 2.50 0 2.50 ... ... 0.011235
0 ... ... 9,287.50 -277.50 9,010 9800 2.50 0 2.50 ... ... 0.011526
0 ... ... 9,087.50 -277.50 8,810 10000 2.50 0 2.50 ... ... 0.011817
0 ... ... 8,887.50 -277.50 8,610 10200 2.50 0 2.50 ... ... 0.012108
0 ... ... 8,687.50 -277.50 8,410 10400 2.50 0 2.50 ... ... 0.012399
0 ... ... 8,487.50 -277.50 8,210 10600 2.50 0 2.50 ... ... 0.01269
0 ... ... 8,287.50 -277.50 8,010 10800 2.50 0 2.50 ... ... 0.012981
0 ... ... 8,087.50 -277.50 7,810 11000 2.50 0 2.50 ... ... 0.013273
0 ... ... 7,887.50 -277.50 7,610 11200 2.50 0 2.50 ... ... 0.013564
0 ... ... 7,687.50 -277.50 7,410 11400 2.50 0 2.50 ... ... 0.013855
0 ... ... 7,487.50 -277.50 7,210 11600 2.50 0 2.50 ... ... 0.014146
0 ... ... 7,287.50 -277.50 7,010 11800 2.50 0 2.50 ... ... 0.014437
0 ... ... 7,087.50 -277.50 6,810 12000 2.50 0 2.50 ... ... 0.014728
0 ... ... 6,887.50 -277.50 6,610 12200 2.50 0 2.50 ... ... 0.015019
0 ... ... 6,687.50 -277.50 6,410 12400 2.50 0 2.50 ... ... 0.01531
0 ... ... 6,487.50 -277.50 6,210 12600 2.50 0 2.50 ... ... 0.015601
0 ... ... 6,287.50 -277.50 6,010 12800 2.50 0 2.50 ... ... 0.015892
0 ... ... 6,087.50 -277.50 5,810 13000 2.50 0 2.50 ... ... 0.016183
0 ... ... 5,887.50 -277.50 5,610 13200 2.50 0 2.50 ... ... 0.016475
0 ... ... 5,687.50 -277.50 5,410 13400 2.50 0 2.50 ... ... 0.016766
0 ... ... 5,487.50 -277.50 5,210 13600 2.50 0 2.50 ... ... 0.017057
0 ... ... 5,287.50 -277.50 5,010 13800 2.50 0 2.50 ... ... 0.017348
0 ... ... 5,087.50 -277.50 4,810 14000 2.50 0 2.50 ... ... 0.017639
0 ... ... 4,887.50 -277.50 4,610 14200 2.50 0 2.50 ... ... 0.01793
0 ... ... 4,687.50 -277.50 4,410 14400 2.50 0 2.50 ... ... 0.018221
0 ... ... 4,487.50 -277.50 4,210 14600 2.50 0 2.50 ... ... 0.018512
0 ... ... 4,287.50 -277.50 4,010 14800 2.50 0 2.50 ... ... 0.018803
0 ... ... 4,087.50 -277.50 3,810 15000 2.50 0 2.50 ... ... 0.019094
0 ... ... 3,887.50 -277.50 3,610 15200 2.50 0 2.50 ... ... 0.019386
0 ... ... 3,687.50 -277.50 3,410 15400 2.50 0 2.50 ... ... 0.019677
0 ... ... 3,487.50 -277.50 3,210 15600 2.50 0 2.50 ... ... 0.019968
0 ... ... 3,287.50 -277.50 3,010 15800 2.50 0 2.50 ... ... 0.020259
0 ... ... 3,087.50 -277.50 2,810 16000 2.50 0 2.50 ... ... 0.02055
0 ... ... 2,887.50 -277.50 2,610 16200 2.50 0 2.50 ... ... 0.020841
0 ... ... 2,687.50 -277.50 2,410 16400 2.50 0 2.50 ... ... 0.021132
0 ... ... 2,487.50 -277.50 2,210 16600 2.50 0 2.50 ... ... 0.021423
0 ... ... 2,287.50 -277.50 2,010 16800 2.50 0 2.50 ... ... 0.021714
0 ... ... 2,087.50 -277.50 1,810 17000 2.50 0 2.50 ... ... 0.022005
0 ... ... 1,887.50 -277.50 1,610 17200 2.50 0 2.50 ... ... 0.022296
0 ... ... 1,687.50 -277.50 1,410 17400 2.50 0 2.50 ... ... 0.022588
0 ... ... 1,487.50 -277.50 1,210 17600 2.50 0 2.50 ... ... 0.022879
0 ... ... 1,287.50 -277.50 1,010 17800 2.50 0 2.50 ... ... 0.02317
0 ... ... 1,087.50 -277.50 810 18000 2.50 0 2.50 2.50 2.50 0.023461
0 ... ... 887.50 -277.50 610 18200 2.50 0 2.50 ... ... 0.023752
0 ... ... 687.50 -277.50 410 18400 2.50 0 2.50 ... ... 0.024043
0 ... ... 487.50 -277.50 210 18600 2.50 -5 7.50 ... ... 0.024334
0 ... ... 300 -290 10 18800 10 -5 15 10 10 0.024625
0 65 50 147.50 -87.50 60 19000 190 127.50 62.50 ... ... 0.024916
0 ... ... 62.50 0 62.50 19200 390 212.50 177.50 ... ... 0.025207
0 ... ... 75 -57.50 17.50 19400 590 257.50 332.50 ... ... 0.025499
0 2.50 2.50 2.50 0 2.50 19600 790 272.50 517.50 ... ... 0.02579
0 ... ... 10 -7.50 2.50 19800 990 272.50 717.50 ... ... 0.026081
0 ... ... 2.50 0 2.50 20000 1,190 272.50 917.50 ... ... 0.026372
0 ... ... 2.50 0 2.50 20200 1,390 272.50 1,117.50 ... ... 0.026663
0 ... ... 2.50 0 2.50 20400 1,590 272.50 1,317.50 ... ... 0.026954
0 ... ... 2.50 0 2.50 20600 1,790 272.50 1,517.50 ... ... 0.027245
0 ... ... 2.50 0 2.50 20800 1,990 272.50 1,717.50 ... ... 0.027536
0 ... ... 2.50 0 2.50 21000 2,190 272.50 1,917.50 ... ... 0.027827
0 ... ... 2.50 0 2.50 21200 2,390 272.50 2,117.50 ... ... 0.028118
0 ... ... 2.50 0 2.50 21400 2,590 272.50 2,317.50 ... ... 0.02841
0 ... ... 2.50 0 2.50 21600 2,790 272.50 2,517.50 ... ... 0.028701
0 ... ... 2.50 0 2.50 21800 2,990 272.50 2,717.50 ... ... 0.028992
0 ... ... 2.50 0 2.50 22000 3,190 272.50 2,917.50 ... ... 0.029283
0 ... ... 2.50 0 2.50 22200 3,390 272.50 3,117.50 ... ... 0.029574
0 ... ... 2.50 0 2.50 22400 3,590 272.50 3,317.50 ... ... 0.029865
0 ... ... 2.50 0 2.50 22600 3,790 272.50 3,517.50 ... ... 0.030156
0 ... ... 2.50 0 2.50 22800 3,990 272.50 3,717.50 ... ... 0.030447
0 ... ... 2.50 0 2.50 23000 4,190 272.50 3,917.50 ... ... 0.030738
0 ... ... 2.50 0 2.50 23200 4,390 272.50 4,117.50 ... ... 0.031029
0 ... ... 2.50 0 2.50 23400 4,590 272.50 4,317.50 ... ... 0.03132
0 ... ... 2.50 0 2.50 23600 4,790 272.50 4,517.50 ... ... 0.031612
0 ... ... 2.50 0 2.50 23800 4,990 272.50 4,717.50 ... ... 0.031903
0 ... ... 2.50 0 2.50 24000 5,190 272.50 4,917.50 ... ... 0.032194
0 ... ... 2.50 0 2.50 24200 5,390 272.50 5,117.50 ... ... 0.032485
0 ... ... 2.50 0 2.50 24400 5,590 272.50 5,317.50 ... ... 0.032776
0 ... ... 2.50 0 2.50 24600 5,790 272.50 5,517.50 ... ... 0.033067
0 ... ... 2.50 0 2.50 24800 5,990 272.50 5,717.50 ... ... 0.033358
0 ... ... 2.50 0 2.50 25000 6,190 272.50 5,917.50 ... ... 0.033649
0 ... ... 2.50 0 2.50 25200 6,390 272.50 6,117.50 ... ... 0.03394
0 ... ... 2.50 0 2.50 25400 6,590 272.50 6,317.50 ... ... 0.034231
0 ... ... 2.50 0 2.50 25600 6,790 272.50 6,517.50 ... ... 0.034523
0 ... ... 2.50 0 2.50 25800 6,990 272.50 6,717.50 ... ... 0.034814
0 ... ... 2.50 0 2.50 26000 7,190 272.50 6,917.50 ... ... 0.035105
0 ... ... 2.50 0 2.50 26200 7,390 272.50 7,117.50 ... ... 0.035396
0 ... ... 2.50 0 2.50 26400 7,590 272.50 7,317.50 ... ... 0.035687
0 ... ... 2.50 0 2.50 26600 7,790 272.50 7,517.50 ... ... 0.035978
0 ... ... 2.50 0 2.50 26800 7,990 272.50 7,717.50 ... ... 0.036269
0 ... ... 2.50 0 2.50 27000 8,190 272.50 7,917.50 ... ... 0.03656
0 ... ... 2.50 0 2.50 27200 8,390 272.50 8,117.50 ... ... 0.036851
0 ... ... 2.50 0 2.50 27400 8,590 272.50 8,317.50 ... ... 0.037142
0 ... ... 2.50 0 2.50 27600 8,790 272.50 8,517.50 ... ... 0.037433
0 ... ... 2.50 0 2.50 27800 8,990 272.50 8,717.50 ... ... 0.037725
0 ... ... 2.50 0 2.50 28000 9,190 272.50 8,917.50 ... ... 0.038016
0 ... ... 2.50 0 2.50 28200 9,390 272.50 9,117.50 ... ... 0.038307
0 ... ... 2.50 0 2.50 28400 9,590 272.50 9,317.50 ... ... 0.038598
0 ... ... 2.50 0 2.50 28600 9,790 272.50 9,517.50 ... ... 0.038889
0 ... ... 2.50 0 2.50 28800 9,990 272.50 9,717.50 ... ... 0.03918

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.