DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.10
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 ... ... 5,330 0 5,330 4800 2.50 0 2.50 ... ... 0.003626
0 ... ... 5,130 0 5,130 5000 2.50 0 2.50 ... ... 0.003817
0 ... ... 4,930 0 4,930 5200 2.50 0 2.50 ... ... 0.004009
0 ... ... 4,730 0 4,730 5400 2.50 0 2.50 ... ... 0.0042
0 ... ... 4,530 0 4,530 5600 2.50 0 2.50 ... ... 0.004392
0 ... ... 4,330 0 4,330 5800 2.50 0 2.50 ... ... 0.004583
0 ... ... 4,130 0 4,130 6000 2.50 0 2.50 ... ... 0.004774
0 ... ... 3,930 0 3,930 6200 2.50 0 2.50 ... ... 0.004966
0 ... ... 3,730 0 3,730 6400 2.50 0 2.50 ... ... 0.005157
0 ... ... 3,530 0 3,530 6600 2.50 0 2.50 ... ... 0.005348
0 ... ... 3,330 0 3,330 6800 2.50 0 2.50 ... ... 0.00554
0 ... ... 3,130 0 3,130 7000 2.50 0 2.50 ... ... 0.005731
0 ... ... 2,930 0 2,930 7200 2.50 0 2.50 ... ... 0.005922
0 ... ... 2,730 0 2,730 7400 2.50 0 2.50 ... ... 0.006114
0 ... ... 2,530 0 2,530 7600 2.50 0 2.50 ... ... 0.006305
0 ... ... 2,330 0 2,330 7800 2.50 0 2.50 ... ... 0.006496
0 ... ... 2,130 0 2,130 8000 2.50 0 2.50 ... ... 0.006688
0 ... ... 1,930 0 1,930 8200 2.50 0 2.50 ... ... 0.006879
0 ... ... 1,730 0 1,730 8400 5 0 5 ... ... 0.00707
0 ... ... 1,535 0 1,535 8600 7.50 0 7.50 ... ... 0.007262
0 ... ... 1,342.50 0 1,342.50 8800 17.50 0 17.50 ... ... 0.007453
0 ... ... 1,155 0 1,155 9000 30 0 30 ... ... 0.007644
0 ... ... 977.50 0 977.50 9200 52.50 0 52.50 ... ... 0.007836
0 ... ... 812.50 0 812.50 9400 85 0 85 ... ... -0.044061
0 ... ... 660 0 660 9600 132.50 0 132.50 ... ... 0.008219
0 ... ... 522.50 0 522.50 9800 195 0 195 ... ... 0.00841
0 ... ... 405 0 405 10000 275 0 275 ... ... 0.008601
0 ... ... 305 0 305 10200 375 0 375 ... ... 0.008793
0 ... ... 225 0 225 10400 495 0 495 ... ... 0.008984
0 ... ... 162.50 0 162.50 10600 630 0 630 ... ... 0.009175
0 ... ... 115 0 115 10800 782.50 0 782.50 ... ... 0.009367
0 ... ... 77.50 0 77.50 11000 945 0 945 ... ... 0.009558
0 ... ... 55 0 55 11200 1,122.50 0 1,122.50 ... ... 0.009749
0 ... ... 40 0 40 11400 1,305 0 1,305 ... ... 0.009941
0 ... ... 27.50 0 27.50 11600 1,492.50 0 1,492.50 ... ... 0.010132
0 ... ... 20 0 20 11800 1,685 0 1,685 ... ... 0.010323
0 ... ... 15 0 15 12000 1,877.50 0 1,877.50 ... ... 0.010515
0 ... ... 10 0 10 12200 2,072.50 0 2,072.50 ... ... 0.010706
-0.092684 ... ... 5 0 5 12400 2,270 0 2,270 ... ... 0.010897
-0.07284 ... ... 2.50 0 2.50 12600 2,470 0 2,470 ... ... 0.011089
-0.07304 ... ... 2.50 0 2.50 12800 2,670 0 2,670 ... ... 0.01128
-0.073237 ... ... 2.50 0 2.50 13000 2,870 0 2,870 ... ... 0.011471
-0.07343 ... ... 2.50 0 2.50 13200 3,070 0 3,070 ... ... 0.011663
-0.07362 ... ... 2.50 0 2.50 13400 3,270 0 3,270 ... ... 0.011854
-0.073807 ... ... 2.50 0 2.50 13600 3,470 0 3,470 ... ... 0.012046
-0.07399 ... ... 2.50 0 2.50 13800 3,670 0 3,670 ... ... 0.012237
-0.07417 ... ... 2.50 0 2.50 14000 3,870 0 3,870 ... ... 0.012428
-0.074347 ... ... 2.50 0 2.50 14200 4,070 0 4,070 ... ... 0.01262
-0.074522 ... ... 2.50 0 2.50 14400 4,270 0 4,270 ... ... 0.012811
-0.074693 ... ... 2.50 0 2.50 14600 4,470 0 4,470 ... ... 0.013002
-0.074862 ... ... 2.50 0 2.50 14800 4,670 0 4,670 ... ... 0.013194
-0.075028 ... ... 2.50 0 2.50 15000 4,870 0 4,870 ... ... 0.013385
-0.075191 ... ... 2.50 0 2.50 15200 5,070 0 5,070 ... ... 0.013576
-0.075352 ... ... 2.50 0 2.50 15400 5,270 0 5,270 ... ... 0.013768
-0.075511 ... ... 2.50 0 2.50 15600 5,470 0 5,470 ... ... 0.013959
-0.075667 ... ... 2.50 0 2.50 15800 5,670 0 5,670 ... ... 0.01415
-0.075821 ... ... 2.50 0 2.50 16000 5,870 0 5,870 ... ... 0.014342
-0.075973 ... ... 2.50 0 2.50 16200 6,070 0 6,070 ... ... 0.014533
-0.076122 ... ... 2.50 0 2.50 16400 6,270 0 6,270 ... ... 0.014724
-0.07627 ... ... 2.50 0 2.50 16600 6,470 0 6,470 ... ... 0.014916
-0.076415 ... ... 2.50 0 2.50 16800 6,670 0 6,670 ... ... 0.015107
-0.076558 ... ... 2.50 0 2.50 17000 6,870 0 6,870 ... ... 0.015299
-0.0767 ... ... 2.50 0 2.50 17200 7,070 0 7,070 ... ... 0.01549
-0.076839 ... ... 2.50 0 2.50 17400 7,270 0 7,270 ... ... 0.015681
-0.076977 ... ... 2.50 0 2.50 17600 7,470 0 7,470 ... ... 0.015873
-0.077112 ... ... 2.50 0 2.50 17800 7,670 0 7,670 ... ... 0.016064
-0.077246 ... ... 2.50 0 2.50 18000 7,870 0 7,870 ... ... 0.016255
-0.077379 ... ... 2.50 0 2.50 18200 8,070 0 8,070 ... ... 0.016447
-0.077509 ... ... 2.50 0 2.50 18400 8,270 0 8,270 ... ... 0.016638
-0.077638 ... ... 2.50 0 2.50 18600 8,470 0 8,470 ... ... 0.016829
-0.077766 ... ... 2.50 0 2.50 18800 8,670 0 8,670 ... ... 0.017021
-0.077891 ... ... 2.50 0 2.50 19000 8,870 0 8,870 ... ... 0.017212
-0.078016 ... ... 2.50 0 2.50 19200 9,070 0 9,070 ... ... 0.017403
-0.078139 ... ... 2.50 0 2.50 19400 9,270 0 9,270 ... ... 0.017595
-0.07826 ... ... 2.50 0 2.50 19600 9,470 0 9,470 ... ... 0.017786
-0.07838 ... ... 2.50 0 2.50 19800 9,670 0 9,670 ... ... 0.017977
-0.078498 ... ... 2.50 0 2.50 20000 9,870 0 9,870 ... ... 0.018169
-0.078615 ... ... 2.50 0 2.50 20200 10,070 0 10,070 ... ... 0.01836
-0.078731 ... ... 2.50 0 2.50 20400 10,270 0 10,270 ... ... 0.018551
-0.078846 ... ... 2.50 0 2.50 20600 10,470 0 10,470 ... ... 0.018743
-0.078959 ... ... 2.50 0 2.50 20800 10,670 0 10,670 ... ... 0.018934
-0.079071 ... ... 2.50 0 2.50 21000 10,870 0 10,870 ... ... 0.019126
-0.079182 ... ... 2.50 0 2.50 21200 11,070 0 11,070 ... ... 0.019317
-0.079291 ... ... 2.50 0 2.50 21400 11,270 0 11,270 ... ... 0.019508
-0.0794 ... ... 2.50 0 2.50 21600 11,470 0 11,470 ... ... 0.0197

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.