DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.56
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
0 ... ... 5,400 -45 5,355 5200 2.50 0 2.50 ... ... 0.004156
0 ... ... 5,200 -45 5,155 5400 2.50 0 2.50 ... ... 0.004357
0 ... ... 5,000 -45 4,955 5600 2.50 0 2.50 ... ... 0.004557
0 ... ... 4,800 -45 4,755 5800 2.50 0 2.50 ... ... 0.004758
0 ... ... 4,600 -45 4,555 6000 2.50 0 2.50 ... ... 0.004959
0 ... ... 4,400 -45 4,355 6200 2.50 0 2.50 ... ... 0.005159
0 ... ... 4,200 -45 4,155 6400 2.50 0 2.50 ... ... 0.00536
0 ... ... 4,000 -45 3,955 6600 2.50 0 2.50 ... ... 0.00556
0 ... ... 3,800 -45 3,755 6800 2.50 0 2.50 ... ... 0.005761
0 ... ... 3,600 -45 3,555 7000 2.50 0 2.50 ... ... 0.005961
0 ... ... 3,400 -45 3,355 7200 2.50 0 2.50 ... ... 0.006162
0 ... ... 3,200 -45 3,155 7400 2.50 0 2.50 ... ... 0.006363
0 ... ... 3,000 -45 2,955 7600 2.50 0 2.50 ... ... 0.006563
0 ... ... 2,800 -45 2,755 7800 2.50 0 2.50 ... ... 0.006764
0 ... ... 2,600 -45 2,555 8000 2.50 0 2.50 ... ... 0.006964
0 ... ... 2,400 -45 2,355 8200 2.50 0 2.50 ... ... 0.007165
0 ... ... 2,200 -45 2,155 8400 2.50 0 2.50 ... ... 0.007365
0 ... ... 2,000 -45 1,955 8600 2.50 0 2.50 ... ... 0.007566
0 ... ... 1,800 -45 1,755 8800 2.50 0 2.50 ... ... 0.007767
0 ... ... 1,600 -45 1,555 9000 2.50 0 2.50 ... ... 0.007967
0 ... ... 1,400 -45 1,355 9200 5 0 5 ... ... 0.008168
0 ... ... 1,207.50 -45 1,162.50 9400 10 0 10 ... ... 0.008368
0 ... ... 1,017.50 -45 972.50 9600 22.50 0 22.50 ... ... 0.008569
0 ... ... 837.50 -42.50 795 9800 42.50 0 42.50 ... ... 0.008769
0 ... ... 672.50 -42.50 630 10000 77.50 2.50 75 ... ... 0.00897
0 ... ... 520 -37.50 482.50 10200 130 7.50 122.50 ... ... 0.009171
0 ... ... 390 -32.50 357.50 10400 202.50 10 192.50 ... ... 0.009371
0 ... ... 287.50 -30 257.50 10600 302.50 15 287.50 ... ... 0.009572
0 ... ... 210 -25 185 10800 430 20 410 ... ... 0.009772
0 ... ... 157.50 -20 137.50 11000 580 22.50 557.50 ... ... 0.009973
0 ... ... 122.50 -17.50 105 11200 747.50 27.50 720 ... ... 0.010173
0 ... ... 95 -15 80 11400 922.50 30 892.50 ... ... 0.010374
0 ... ... 72.50 -12.50 60 11600 1,102.50 32.50 1,070 ... ... 0.010575
0 ... ... 55 -10 45 11800 1,285 35 1,250 ... ... 0.010775
0 ... ... 40 -7.50 32.50 12000 1,472.50 37.50 1,435 ... ... 0.010976
0 ... ... 27.50 -5 22.50 12200 1,662.50 40 1,622.50 ... ... 0.011176
0 ... ... 20 -5 15 12400 1,855 42.50 1,812.50 ... ... 0.011377
0 ... ... 12.50 -2.50 10 12600 2,050 42.50 2,007.50 ... ... 0.011577
-0.096129 ... ... 7.50 -2.50 5 12800 2,247.50 45 2,202.50 ... ... 0.011778
-0.096377 ... ... 7.50 -2.50 5 13000 2,445 42.50 2,402.50 ... ... 0.011978
-0.074413 ... ... 5 -2.50 2.50 13200 2,645 45 2,600 ... ... 0.012179
-0.074608 ... ... 2.50 0 2.50 13400 2,845 45 2,800 ... ... 0.01238
-0.074801 ... ... 2.50 0 2.50 13600 3,045 45 3,000 ... ... 0.01258
-0.074989 ... ... 2.50 0 2.50 13800 3,245 45 3,200 ... ... 0.012781
-0.075175 ... ... 2.50 0 2.50 14000 3,445 45 3,400 ... ... 0.012981
-0.075357 ... ... 2.50 0 2.50 14200 3,645 45 3,600 ... ... 0.013182
-0.075537 ... ... 2.50 0 2.50 14400 3,845 45 3,800 ... ... 0.013382
-0.075714 ... ... 2.50 0 2.50 14600 4,045 45 4,000 ... ... 0.013583
-0.075887 ... ... 2.50 0 2.50 14800 4,245 45 4,200 ... ... 0.013784
-0.076058 ... ... 2.50 0 2.50 15000 4,445 45 4,400 ... ... 0.013984
-0.076227 ... ... 2.50 0 2.50 15200 4,645 45 4,600 ... ... 0.014185
-0.076392 ... ... 2.50 0 2.50 15400 4,845 45 4,800 ... ... 0.014385
-0.076556 ... ... 2.50 0 2.50 15600 5,045 45 5,000 ... ... 0.014586
-0.076716 ... ... 2.50 0 2.50 15800 5,245 45 5,200 ... ... 0.014786
-0.076875 ... ... 2.50 0 2.50 16000 5,445 45 5,400 ... ... 0.014987
-0.077031 ... ... 2.50 0 2.50 16200 5,645 45 5,600 ... ... 0.015188
-0.077185 ... ... 2.50 0 2.50 16400 5,845 45 5,800 ... ... 0.015388
-0.077336 ... ... 2.50 0 2.50 16600 6,045 45 6,000 ... ... 0.015589
-0.077486 ... ... 2.50 0 2.50 16800 6,245 45 6,200 ... ... 0.015789
-0.077634 ... ... 2.50 0 2.50 17000 6,445 45 6,400 ... ... 0.01599
-0.077779 ... ... 2.50 0 2.50 17200 6,645 45 6,600 ... ... 0.01619
-0.077923 ... ... 2.50 0 2.50 17400 6,845 45 6,800 ... ... 0.016391
-0.078064 ... ... 2.50 0 2.50 17600 7,045 45 7,000 ... ... 0.016592
-0.078204 ... ... 2.50 0 2.50 17800 7,245 45 7,200 ... ... 0.016792
-0.078342 ... ... 2.50 0 2.50 18000 7,445 45 7,400 ... ... 0.016993
-0.078478 ... ... 2.50 0 2.50 18200 7,645 45 7,600 ... ... 0.017193
-0.078612 ... ... 2.50 0 2.50 18400 7,845 45 7,800 ... ... 0.017394
-0.078745 ... ... 2.50 0 2.50 18600 8,045 45 8,000 ... ... 0.017594
-0.078876 ... ... 2.50 0 2.50 18800 8,245 45 8,200 ... ... 0.017795
-0.079006 ... ... 2.50 0 2.50 19000 8,445 45 8,400 ... ... 0.017996
-0.079133 ... ... 2.50 0 2.50 19200 8,645 45 8,600 ... ... 0.018196
-0.07926 ... ... 2.50 0 2.50 19400 8,845 45 8,800 ... ... 0.018397
-0.079385 ... ... 2.50 0 2.50 19600 9,045 45 9,000 ... ... 0.018597
-0.079508 ... ... 2.50 0 2.50 19800 9,245 45 9,200 ... ... 0.018798
-0.07963 ... ... 2.50 0 2.50 20000 9,445 45 9,400 ... ... 0.018998
-0.07975 ... ... 2.50 0 2.50 20200 9,645 45 9,600 ... ... 0.019199
-0.07987 ... ... 2.50 0 2.50 20400 9,845 45 9,800 ... ... 0.0194
-0.079987 ... ... 2.50 0 2.50 20600 10,045 45 10,000 ... ... 0.0196
-0.080104 ... ... 2.50 0 2.50 20800 10,245 45 10,200 ... ... 0.019801
-0.080219 ... ... 2.50 0 2.50 21000 10,445 45 10,400 ... ... 0.020001
-0.080333 ... ... 2.50 0 2.50 21200 10,645 45 10,600 ... ... 0.020202
-0.080446 ... ... 2.50 0 2.50 21400 10,845 45 10,800 ... ... 0.020402
-0.080557 ... ... 2.50 0 2.50 21600 11,045 45 11,000 ... ... 0.020603

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.