DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.61
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 ... ... 5,205 0 5,205 5400 2.50 0 2.50 ... ... 0.004177
0 ... ... 5,005 0 5,005 5600 2.50 0 2.50 ... ... 0.00437
0 ... ... 4,805 0 4,805 5800 2.50 0 2.50 ... ... 0.004562
0 ... ... 4,605 0 4,605 6000 2.50 0 2.50 ... ... 0.004755
0 ... ... 4,405 0 4,405 6200 2.50 0 2.50 ... ... 0.004947
0 ... ... 4,205 0 4,205 6400 2.50 0 2.50 ... ... 0.00514
0 ... ... 4,005 0 4,005 6600 2.50 0 2.50 ... ... 0.005332
0 ... ... 3,805 0 3,805 6800 2.50 0 2.50 ... ... 0.005525
0 ... ... 3,605 0 3,605 7000 2.50 0 2.50 ... ... 0.005718
0 ... ... 3,405 0 3,405 7200 2.50 0 2.50 ... ... 0.00591
0 ... ... 3,205 0 3,205 7400 2.50 0 2.50 ... ... 0.006103
0 ... ... 3,005 0 3,005 7600 2.50 0 2.50 ... ... 0.006295
0 ... ... 2,805 0 2,805 7800 2.50 0 2.50 ... ... 0.006488
0 ... ... 2,605 0 2,605 8000 2.50 0 2.50 ... ... 0.00668
0 ... ... 2,405 0 2,405 8200 2.50 0 2.50 ... ... 0.006873
0 ... ... 2,205 0 2,205 8400 2.50 0 2.50 ... ... 0.007065
0 ... ... 2,005 0 2,005 8600 7.50 0 7.50 ... ... 0.007258
0 ... ... 1,807.50 0 1,807.50 8800 12.50 0 12.50 ... ... 0.00745
0 ... ... 1,617.50 0 1,617.50 9000 20 0 20 ... ... 0.007643
0 ... ... 1,430 0 1,430 9200 35 0 35 ... ... 0.007835
0 ... ... 1,252.50 0 1,252.50 9400 55 0 55 ... ... 0.008028
0 ... ... 1,082.50 0 1,082.50 9600 85 0 85 ... ... -0.003712
0 ... ... 925 0 925 9800 125 0 125 ... ... 0.008413
0 ... ... 777.50 0 777.50 10000 177.50 0 177.50 ... ... 0.008605
0 ... ... 645 0 645 10200 242.50 0 242.50 ... ... 0.008798
0 ... ... 530 0 530 10400 325 0 325 ... ... 0.00899
0 ... ... 427.50 0 427.50 10600 422.50 0 422.50 ... ... 0.009183
0 ... ... 345 0 345 10800 537.50 0 537.50 ... ... 0.009376
0 ... ... 275 0 275 11000 665 0 665 ... ... 0.009568
0 ... ... 217.50 0 217.50 11200 807.50 0 807.50 ... ... 0.009761
0 ... ... 175 0 175 11400 962.50 0 962.50 ... ... 0.009953
0 ... ... 142.50 0 142.50 11600 1,130 0 1,130 ... ... 0.010146
0 ... ... 115 0 115 11800 1,302.50 0 1,302.50 ... ... 0.010338
0 ... ... 95 0 95 12000 1,480 0 1,480 ... ... 0.010531
0 ... ... 77.50 0 77.50 12200 1,660 0 1,660 ... ... 0.010723
0 ... ... 60 0 60 12400 1,842.50 0 1,842.50 ... ... 0.010916
0 ... ... 45 0 45 12600 2,027.50 0 2,027.50 ... ... 0.011108
0 ... ... 35 0 35 12800 2,215 0 2,215 ... ... 0.011301
0 ... ... 25 0 25 13000 2,407.50 0 2,407.50 ... ... 0.011493
0 ... ... 17.50 0 17.50 13200 2,600 0 2,600 ... ... 0.011686
0 ... ... 12.50 0 12.50 13400 2,797.50 0 2,797.50 ... ... 0.011878
0 ... ... 10 0 10 13600 2,995 0 2,995 ... ... 0.012071
-0.043542 ... ... 7.50 0 7.50 13800 3,195 0 3,195 ... ... 0.012263
-0.048496 ... ... 5 0 5 14000 3,395 0 3,395 ... ... 0.012456
-0.037527 ... ... 2.50 0 2.50 14200 3,595 0 3,595 ... ... 0.012648
-0.037617 ... ... 2.50 0 2.50 14400 3,795 0 3,795 ... ... 0.012841
-0.037705 ... ... 2.50 0 2.50 14600 3,995 0 3,995 ... ... 0.013033
-0.037792 ... ... 2.50 0 2.50 14800 4,195 0 4,195 ... ... 0.013226
-0.037878 ... ... 2.50 0 2.50 15000 4,395 0 4,395 ... ... 0.013419
-0.037962 ... ... 2.50 0 2.50 15200 4,595 0 4,595 ... ... 0.013611
-0.038045 ... ... 2.50 0 2.50 15400 4,795 0 4,795 ... ... 0.013804
-0.038126 ... ... 2.50 0 2.50 15600 4,995 0 4,995 ... ... 0.013996
-0.038207 ... ... 2.50 0 2.50 15800 5,195 0 5,195 ... ... 0.014189
-0.038286 ... ... 2.50 0 2.50 16000 5,395 0 5,395 ... ... 0.014381
-0.038364 ... ... 2.50 0 2.50 16200 5,595 0 5,595 ... ... 0.014574
-0.038441 ... ... 2.50 0 2.50 16400 5,795 0 5,795 ... ... 0.014766
-0.038517 ... ... 2.50 0 2.50 16600 5,995 0 5,995 ... ... 0.014959
-0.038592 ... ... 2.50 0 2.50 16800 6,195 0 6,195 ... ... 0.015151
-0.038666 ... ... 2.50 0 2.50 17000 6,395 0 6,395 ... ... 0.015344
-0.038739 ... ... 2.50 0 2.50 17200 6,595 0 6,595 ... ... 0.015536
-0.03881 ... ... 2.50 0 2.50 17400 6,795 0 6,795 ... ... 0.015729
-0.038881 ... ... 2.50 0 2.50 17600 6,995 0 6,995 ... ... 0.015921
-0.038951 ... ... 2.50 0 2.50 17800 7,195 0 7,195 ... ... 0.016114
-0.03902 ... ... 2.50 0 2.50 18000 7,395 0 7,395 ... ... 0.016306
-0.039088 ... ... 2.50 0 2.50 18200 7,595 0 7,595 ... ... 0.016499
-0.039156 ... ... 2.50 0 2.50 18400 7,795 0 7,795 ... ... 0.016691
-0.039222 ... ... 2.50 0 2.50 18600 7,995 0 7,995 ... ... 0.016884
-0.039287 ... ... 2.50 0 2.50 18800 8,195 0 8,195 ... ... 0.017077
-0.039352 ... ... 2.50 0 2.50 19000 8,395 0 8,395 ... ... 0.017269
-0.039416 ... ... 2.50 0 2.50 19200 8,595 0 8,595 ... ... 0.017462
-0.039479 ... ... 2.50 0 2.50 19400 8,795 0 8,795 ... ... 0.017654
-0.039542 ... ... 2.50 0 2.50 19600 8,995 0 8,995 ... ... 0.017847
-0.039604 ... ... 2.50 0 2.50 19800 9,195 0 9,195 ... ... 0.018039
-0.039665 ... ... 2.50 0 2.50 20000 9,395 0 9,395 ... ... 0.018232
-0.039725 ... ... 2.50 0 2.50 20200 9,595 0 9,595 ... ... 0.018424
-0.039785 ... ... 2.50 0 2.50 20400 9,795 0 9,795 ... ... 0.018617
-0.039843 ... ... 2.50 0 2.50 20600 9,995 0 9,995 ... ... 0.018809
-0.039902 ... ... 2.50 0 2.50 20800 10,195 0 10,195 ... ... 0.019002
-0.039959 ... ... 2.50 0 2.50 21000 10,395 0 10,395 ... ... 0.019194
-0.040016 ... ... 2.50 0 2.50 21200 10,595 0 10,595 ... ... 0.019387
-0.040073 ... ... 2.50 0 2.50 21400 10,795 0 10,795 ... ... 0.019579
-0.040128 ... ... 2.50 0 2.50 21600 10,995 0 10,995 ... ... 0.019772

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.