DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.43
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 5,200 225 5,425 5000 2.50 0 2.50 ... ... 0.003586
0 ... ... 5,000 225 5,225 5200 2.50 0 2.50 ... ... 0.003767
0 ... ... 4,800 225 5,025 5400 2.50 0 2.50 ... ... 0.003948
0 ... ... 4,600 225 4,825 5600 2.50 0 2.50 ... ... 0.004129
0 ... ... 4,400 225 4,625 5800 2.50 0 2.50 ... ... 0.004311
0 ... ... 4,200 225 4,425 6000 2.50 0 2.50 ... ... 0.004492
0 ... ... 4,000 225 4,225 6200 2.50 0 2.50 ... ... 0.004673
0 ... ... 3,800 225 4,025 6400 2.50 0 2.50 ... ... 0.004854
0 ... ... 3,600 225 3,825 6600 2.50 0 2.50 ... ... 0.005036
0 ... ... 3,400 225 3,625 6800 2.50 0 2.50 ... ... 0.005217
0 ... ... 3,200 225 3,425 7000 2.50 0 2.50 ... ... 0.005398
0 ... ... 3,000 225 3,225 7200 2.50 0 2.50 ... ... 0.005579
0 ... ... 2,800 225 3,025 7400 5 0 5 ... ... 0.00576
0 ... ... 2,600 225 2,825 7600 7.50 -2.50 10 ... ... 0.005942
0 ... ... 2,405 220 2,625 7800 10 -7.50 17.50 ... ... 0.006123
0 ... ... 2,210 220 2,430 8000 17.50 -7.50 25 ... ... 0.006304
0 ... ... 2,020 215 2,235 8200 25 -10 35 ... ... 0.006485
0 ... ... 1,835 210 2,045 8400 35 -12.50 47.50 ... ... 0.006667
0 ... ... 1,655 205 1,860 8600 47.50 -20 67.50 ... ... 0.006848
0 ... ... 1,477.50 200 1,677.50 8800 65 -25 90 ... ... 0.007029
0 ... ... 1,310 192.50 1,502.50 9000 90 -30 120 ... ... 0.00721
0 ... ... 1,150 185 1,335 9200 120 -37.50 157.50 ... ... 0.007391
0 ... ... 997.50 177.50 1,175 9400 157.50 -47.50 205 ... ... 0.007573
0 ... ... 855 167.50 1,022.50 9600 205 -57.50 262.50 ... ... 0.007754
0 ... ... 725 157.50 882.50 9800 265 -65 330 ... ... 0.007935
0 ... ... 607.50 147.50 755 10000 335 -75 410 ... ... 0.008116
0 ... ... 502.50 137.50 640 10200 415 -87.50 502.50 ... ... 0.008297
0 ... ... 410 127.50 537.50 10400 512.50 -97.50 610 ... ... 0.008479
0 ... ... 332.50 115 447.50 10600 620 -107.50 727.50 ... ... 0.00866
0 ... ... 265 105 370 10800 742.50 -117.50 860 ... ... 0.008841
0 300 300 210 95 305 11000 875 -127.50 1,002.50 ... ... 0.009022
0 ... ... 167.50 85 252.50 11200 1,020 -137.50 1,157.50 ... ... 0.009204
0 ... ... 130 80 210 11400 1,175 -145 1,320 ... ... 0.009385
0 ... ... 102.50 70 172.50 11600 1,337.50 -152.50 1,490 ... ... 0.009566
0 ... ... 80 65 145 11800 1,507.50 -160 1,667.50 ... ... 0.009747
0 ... ... 62.50 60 122.50 12000 1,682.50 -165 1,847.50 ... ... 0.009928
0 ... ... 47.50 55 102.50 12200 1,862.50 -170 2,032.50 ... ... 0.01011
0 ... ... 35 52.50 87.50 12400 2,047.50 -172.50 2,220 ... ... 0.010291
0 ... ... 27.50 47.50 75 12600 2,232.50 -180 2,412.50 ... ... 0.010472
0 ... ... 20 40 60 12800 2,417.50 -190 2,607.50 ... ... 0.010653
0 ... ... 15 32.50 47.50 13000 2,605 -197.50 2,802.50 ... ... 0.010834
0 ... ... 10 27.50 37.50 13200 2,795 -205 3,000 ... ... 0.011016
0 ... ... 7.50 22.50 30 13400 2,987.50 -212.50 3,200 ... ... 0.011197
0 ... ... 5 17.50 22.50 13600 3,182.50 -217.50 3,400 ... ... 0.011378
0 ... ... 5 12.50 17.50 13800 3,377.50 -222.50 3,600 ... ... 0.011559
0 ... ... 2.50 12.50 15 14000 3,575 -225 3,800 ... ... 0.011741
0 ... ... 2.50 7.50 10 14200 3,775 -225 4,000 ... ... 0.011922
-0.036123 ... ... 2.50 5 7.50 14400 3,975 -225 4,200 ... ... 0.012103
-0.036193 ... ... 2.50 5 7.50 14600 4,175 -225 4,400 ... ... 0.012284
-0.041237 ... ... 2.50 2.50 5 14800 4,375 -225 4,600 ... ... 0.012465
-0.032169 ... ... 2.50 0 2.50 15000 4,575 -225 4,800 ... ... 0.012647
-0.03224 ... ... 2.50 0 2.50 15200 4,775 -225 5,000 ... ... 0.012828
-0.03231 ... ... 2.50 0 2.50 15400 4,975 -225 5,200 ... ... 0.013009
-0.032379 ... ... 2.50 0 2.50 15600 5,175 -225 5,400 ... ... 0.01319
-0.032447 ... ... 2.50 0 2.50 15800 5,375 -225 5,600 ... ... 0.013372
-0.032514 ... ... 2.50 0 2.50 16000 5,575 -225 5,800 ... ... 0.013553
-0.03258 ... ... 2.50 0 2.50 16200 5,775 -225 6,000 ... ... 0.013734
-0.032645 ... ... 2.50 0 2.50 16400 5,975 -225 6,200 ... ... 0.013915
-0.03271 ... ... 2.50 0 2.50 16600 6,175 -225 6,400 ... ... 0.014096
-0.032773 ... ... 2.50 0 2.50 16800 6,375 -225 6,600 ... ... 0.014278
-0.032835 ... ... 2.50 0 2.50 17000 6,575 -225 6,800 ... ... 0.014459
-0.032897 ... ... 2.50 0 2.50 17200 6,775 -225 7,000 ... ... 0.01464
-0.032957 ... ... 2.50 0 2.50 17400 6,975 -225 7,200 ... ... 0.014821
-0.033017 ... ... 2.50 0 2.50 17600 7,175 -225 7,400 ... ... 0.015002
-0.033076 ... ... 2.50 0 2.50 17800 7,375 -225 7,600 ... ... 0.015184
-0.033135 ... ... 2.50 0 2.50 18000 7,575 -225 7,800 ... ... 0.015365
-0.033192 ... ... 2.50 0 2.50 18200 7,775 -225 8,000 ... ... 0.015546
-0.033249 ... ... 2.50 0 2.50 18400 7,975 -225 8,200 ... ... 0.015727
-0.033305 ... ... 2.50 0 2.50 18600 8,175 -225 8,400 ... ... 0.015909
-0.03336 ... ... 2.50 0 2.50 18800 8,375 -225 8,600 ... ... 0.01609
-0.033415 ... ... 2.50 0 2.50 19000 8,575 -225 8,800 ... ... 0.016271
-0.033469 ... ... 2.50 0 2.50 19200 8,775 -225 9,000 ... ... 0.016452
-0.033523 ... ... 2.50 0 2.50 19400 8,975 -225 9,200 ... ... 0.016633
-0.033575 ... ... 2.50 0 2.50 19600 9,175 -225 9,400 ... ... 0.016815
-0.033628 ... ... 2.50 0 2.50 19800 9,375 -225 9,600 ... ... 0.016996
-0.033679 ... ... 2.50 0 2.50 20000 9,575 -225 9,800 ... ... 0.017177
-0.03373 ... ... 2.50 0 2.50 20200 9,775 -225 10,000 ... ... 0.017358
-0.03378 ... ... 2.50 0 2.50 20400 9,975 -225 10,200 ... ... 0.01754
-0.03383 ... ... 2.50 0 2.50 20600 10,175 -225 10,400 ... ... 0.017721
-0.033879 ... ... 2.50 0 2.50 20800 10,375 -225 10,600 ... ... 0.017902
-0.033928 ... ... 2.50 0 2.50 21000 10,575 -225 10,800 ... ... 0.018083
-0.033976 ... ... 2.50 0 2.50 21200 10,775 -225 11,000 ... ... 0.018264
-0.034024 ... ... 2.50 0 2.50 21400 10,975 -225 11,200 ... ... 0.018446
-0.034071 ... ... 2.50 0 2.50 21600 11,175 -225 11,400 ... ... 0.018627
-0.034118 ... ... 2.50 0 2.50 21800 11,375 -225 11,600 ... ... 0.018808

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.