DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.54
Expiration Date: 12/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 5,940 0 5,940 5600 2.50 0 2.50 ... ... 0.003681
0 ... ... 5,740 0 5,740 5800 2.50 0 2.50 ... ... 0.003846
0 ... ... 5,540 0 5,540 6000 2.50 0 2.50 ... ... 0.004012
0 ... ... 5,340 0 5,340 6200 2.50 0 2.50 ... ... 0.004177
0 ... ... 5,140 0 5,140 6400 5 0 5 ... ... 0.004343
0 ... ... 4,940 0 4,940 6600 5 0 5 ... ... 0.004509
0 ... ... 4,740 0 4,740 6800 7.50 0 7.50 ... ... 0.004674
0 ... ... 4,540 0 4,540 7000 10 0 10 ... ... 0.00484
0 ... ... 4,340 0 4,340 7200 15 0 15 ... ... 0.005005
0 ... ... 4,140 0 4,140 7400 20 0 20 ... ... 0.005171
0 ... ... 3,940 0 3,940 7600 25 0 25 ... ... 0.005337
0 ... ... 3,742.50 0 3,742.50 7800 32.50 0 32.50 ... ... 0.005502
0 ... ... 3,545 0 3,545 8000 40 0 40 ... ... 0.005668
0 ... ... 3,355 0 3,355 8200 52.50 0 52.50 ... ... 0.005833
0 ... ... 3,165 0 3,165 8400 65 0 65 ... ... 0.005999
0 ... ... 2,980 0 2,980 8600 80 0 80 ... ... -0.009388
0 ... ... 2,797.50 0 2,797.50 8800 97.50 0 97.50 ... ... 0.00633
0 ... ... 2,617.50 0 2,617.50 9000 117.50 0 117.50 ... ... 0.006496
0 ... ... 2,442.50 0 2,442.50 9200 142.50 0 142.50 ... ... 0.006661
0 ... ... 2,272.50 0 2,272.50 9400 170 0 170 ... ... 0.006827
0 ... ... 2,107.50 0 2,107.50 9600 200 0 200 ... ... 0.006992
0 ... ... 1,947.50 0 1,947.50 9800 237.50 0 237.50 ... ... 0.007158
0 ... ... 1,790 0 1,790 10000 280 0 280 ... ... 0.007323
0 ... ... 1,642.50 0 1,642.50 10200 327.50 0 327.50 ... ... 0.007489
0 ... ... 1,497.50 0 1,497.50 10400 380 0 380 ... ... 0.007655
0 ... ... 1,362.50 0 1,362.50 10600 440 0 440 ... ... 0.00782
0 ... ... 1,232.50 0 1,232.50 10800 507.50 0 507.50 ... ... 0.007986
0 ... ... 1,110 0 1,110 11000 580 0 580 ... ... 0.008151
0 ... ... 995 0 995 11200 662.50 0 662.50 ... ... 0.008317
0 ... ... 887.50 0 887.50 11400 750 0 750 ... ... 0.008482
0 ... ... 790 0 790 11600 847.50 0 847.50 ... ... 0.008648
0 ... ... 700 0 700 11800 955 0 955 ... ... 0.008814
0 ... ... 615 0 615 12000 1,067.50 0 1,067.50 ... ... 0.008979
0 ... ... 540 0 540 12200 1,187.50 0 1,187.50 ... ... 0.009145
0 ... ... 472.50 0 472.50 12400 1,315 0 1,315 ... ... 0.00931
0 ... ... 412.50 0 412.50 12600 1,452.50 0 1,452.50 ... ... 0.009476
0 ... ... 357.50 0 357.50 12800 1,592.50 0 1,592.50 ... ... 0.009641
0 ... ... 310 0 310 13000 1,742.50 0 1,742.50 ... ... 0.009807
0 ... ... 267.50 0 267.50 13200 1,895 0 1,895 ... ... 0.009973
0 ... ... 227.50 0 227.50 13400 2,055 0 2,055 ... ... 0.010138
0 ... ... 195 0 195 13600 2,220 0 2,220 ... ... 0.010304
0 ... ... 167.50 0 167.50 13800 2,387.50 0 2,387.50 ... ... 0.010469
0 ... ... 142.50 0 142.50 14000 2,562.50 0 2,562.50 ... ... 0.010635
0 ... ... 120 0 120 14200 2,740 0 2,740 ... ... 0.0108
0 ... ... 102.50 0 102.50 14400 2,920 0 2,920 ... ... 0.010966
0 ... ... 87.50 0 87.50 14600 3,105 0 3,105 ... ... 0.011132
0 ... ... 72.50 0 72.50 14800 3,290 0 3,290 ... ... 0.011297
0 ... ... 62.50 0 62.50 15000 3,480 0 3,480 ... ... 0.011463
0 ... ... 52.50 0 52.50 15200 3,672.50 0 3,672.50 ... ... 0.011628
0 ... ... 42.50 0 42.50 15400 3,865 0 3,865 ... ... 0.011794
0 ... ... 35 0 35 15600 4,062.50 0 4,062.50 ... ... 0.01196
0 ... ... 30 0 30 15800 4,260 0 4,260 ... ... 0.012125
0 ... ... 25 0 25 16000 4,460 0 4,460 ... ... 0.012291
0 ... ... 20 0 20 16200 4,660 0 4,660 ... ... 0.012456
0 ... ... 17.50 0 17.50 16400 4,860 0 4,860 ... ... 0.012622
0 ... ... 15 0 15 16600 5,060 0 5,060 ... ... 0.012787
0 ... ... 12.50 0 12.50 16800 5,260 0 5,260 ... ... 0.012953
-0.009578 ... ... 10 0 10 17000 5,460 0 5,460 ... ... 0.013119
-0.017295 ... ... 7.50 0 7.50 17200 5,660 0 5,660 ... ... 0.013284
-0.017324 ... ... 7.50 0 7.50 17400 5,860 0 5,860 ... ... 0.01345
-0.01826 ... ... 5 0 5 17600 6,060 0 6,060 ... ... 0.013615
-0.018293 ... ... 5 0 5 17800 6,260 0 6,260 ... ... 0.013781
-0.013876 ... ... 2.50 0 2.50 18000 6,460 0 6,460 ... ... 0.013946
-0.013901 ... ... 2.50 0 2.50 18200 6,660 0 6,660 ... ... 0.014112
-0.013926 ... ... 2.50 0 2.50 18400 6,860 0 6,860 ... ... 0.014278
-0.01395 ... ... 2.50 0 2.50 18600 7,060 0 7,060 ... ... 0.014443
-0.013975 ... ... 2.50 0 2.50 18800 7,260 0 7,260 ... ... 0.014609

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.