DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.12
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 ... ... 6,230 85 6,315 4800 2.50 0 2.50 ... ... 0.003647
0 ... ... 6,030 85 6,115 5000 2.50 0 2.50 ... ... 0.003844
0 ... ... 5,830 85 5,915 5200 2.50 0 2.50 ... ... 0.004042
0 ... ... 5,630 85 5,715 5400 2.50 0 2.50 ... ... 0.00424
0 ... ... 5,430 85 5,515 5600 2.50 0 2.50 ... ... 0.004438
0 ... ... 5,230 85 5,315 5800 2.50 0 2.50 ... ... 0.004635
0 ... ... 5,030 85 5,115 6000 2.50 0 2.50 ... ... 0.004833
0 ... ... 4,830 85 4,915 6200 2.50 0 2.50 ... ... 0.005031
0 ... ... 4,630 85 4,715 6400 2.50 0 2.50 ... ... 0.005228
0 ... ... 4,430 85 4,515 6600 2.50 0 2.50 ... ... 0.005426
0 ... ... 4,230 85 4,315 6800 2.50 0 2.50 ... ... 0.005624
0 ... ... 4,030 85 4,115 7000 2.50 0 2.50 ... ... 0.005822
0 ... ... 3,830 85 3,915 7200 2.50 0 2.50 ... ... 0.006019
0 ... ... 3,630 85 3,715 7400 2.50 0 2.50 ... ... 0.006217
0 ... ... 3,430 85 3,515 7600 2.50 0 2.50 ... ... 0.006415
0 ... ... 3,230 85 3,315 7800 2.50 0 2.50 ... ... 0.006613
0 ... ... 3,030 85 3,115 8000 2.50 0 2.50 ... ... 0.00681
0 ... ... 2,830 85 2,915 8200 2.50 0 2.50 ... ... 0.007008
0 ... ... 2,630 85 2,715 8400 2.50 0 2.50 ... ... 0.007206
0 ... ... 2,430 85 2,515 8600 2.50 0 2.50 ... ... 0.007403
0 ... ... 2,230 85 2,315 8800 2.50 0 2.50 ... ... 0.007601
0 ... ... 2,030 85 2,115 9000 2.50 0 2.50 ... ... 0.007799
0 ... ... 1,830 85 1,915 9200 2.50 0 2.50 ... ... 0.007997
0 ... ... 1,630 85 1,715 9400 2.50 0 2.50 ... ... 0.008194
0 ... ... 1,430 85 1,515 9600 2.50 0 2.50 ... ... 0.008392
0 ... ... 1,230 87.50 1,317.50 9800 2.50 0 2.50 ... ... 0.00859
0 1,040 1,040 1,032.50 82.50 1,115 10000 2.50 0 2.50 ... ... 0.008788
0 ... ... 842.50 77.50 920 10200 7.50 -7.50 15 ... ... 0.008985
0 ... ... 670 67.50 737.50 10400 22.50 -17.50 40 ... ... 0.009183
0 ... ... 515 55 570 10600 55 -30 85 ... ... 0.009381
0 ... ... 380 42.50 422.50 10800 107.50 -42.50 150 ... ... 0.009579
0 ... ... 270 27.50 297.50 11000 185 -55 240 ... ... 0.009776
0 190 190 182.50 17.50 200 11200 285 -67.50 352.50 ... ... 0.009974
0 ... ... 120 10 130 11400 415 -75 490 ... ... 0.010172
0 ... ... 77.50 5 82.50 11600 565 -82.50 647.50 ... ... 0.010369
0 ... ... 50 0 50 11800 735 -82.50 817.50 ... ... 0.010567
0 ... ... 32.50 0 32.50 12000 915 -85 1,000 ... ... 0.010765
0 ... ... 20 0 20 12200 1,102.50 -87.50 1,190 ... ... 0.010963
0 ... ... 12.50 -2.50 10 12400 1,295 -85 1,380 ... ... 0.01116
0 ... ... 7.50 -2.50 5 12600 1,490 -85 1,575 ... ... 0.011358
0 ... ... 2.50 0 2.50 12800 1,685 -87.50 1,772.50 ... ... 0.011556
0 ... ... 2.50 0 2.50 13000 1,885 -85 1,970 ... ... 0.011754
0 ... ... 2.50 0 2.50 13200 2,085 -85 2,170 ... ... 0.011951
0 ... ... 2.50 0 2.50 13400 2,285 -85 2,370 ... ... 0.012149
0 ... ... 2.50 0 2.50 13600 2,485 -85 2,570 ... ... 0.012347
0 ... ... 2.50 0 2.50 13800 2,685 -85 2,770 ... ... 0.012544
0 ... ... 2.50 0 2.50 14000 2,885 -85 2,970 ... ... 0.012742
0 ... ... 2.50 0 2.50 14200 3,085 -85 3,170 ... ... 0.01294
0 ... ... 2.50 0 2.50 14400 3,285 -85 3,370 ... ... 0.013138
0 ... ... 2.50 0 2.50 14600 3,485 -85 3,570 ... ... 0.013335
0 ... ... 2.50 0 2.50 14800 3,685 -85 3,770 ... ... 0.013533
0 ... ... 2.50 0 2.50 15000 3,885 -85 3,970 ... ... 0.013731
0 ... ... 2.50 0 2.50 15200 4,085 -85 4,170 ... ... 0.013929
0 ... ... 2.50 0 2.50 15400 4,285 -85 4,370 ... ... 0.014126
0 ... ... 2.50 0 2.50 15600 4,485 -85 4,570 ... ... 0.014324
0 ... ... 2.50 0 2.50 15800 4,685 -85 4,770 ... ... 0.014522
0 ... ... 2.50 0 2.50 16000 4,885 -85 4,970 ... ... 0.014719
0 ... ... 2.50 0 2.50 16200 5,085 -85 5,170 ... ... 0.014917
0 ... ... 2.50 0 2.50 16400 5,285 -85 5,370 ... ... 0.015115
0 ... ... 2.50 0 2.50 16600 5,485 -85 5,570 ... ... 0.015313
0 ... ... 2.50 0 2.50 16800 5,685 -85 5,770 ... ... 0.01551
0 ... ... 2.50 0 2.50 17000 5,885 -85 5,970 ... ... 0.015708
0 ... ... 2.50 0 2.50 17200 6,085 -85 6,170 ... ... 0.015906
0 ... ... 2.50 0 2.50 17400 6,285 -85 6,370 ... ... 0.016104
0 ... ... 2.50 0 2.50 17600 6,485 -85 6,570 ... ... 0.016301
0 ... ... 2.50 0 2.50 17800 6,685 -85 6,770 ... ... 0.016499
0 ... ... 2.50 0 2.50 18000 6,885 -85 6,970 ... ... 0.016697
0 ... ... 2.50 0 2.50 18200 7,085 -85 7,170 ... ... 0.016894
0 ... ... 2.50 0 2.50 18400 7,285 -85 7,370 ... ... 0.017092
0 ... ... 2.50 0 2.50 18600 7,485 -85 7,570 ... ... 0.01729
0 ... ... 2.50 0 2.50 18800 7,685 -85 7,770 ... ... 0.017488
0 ... ... 2.50 0 2.50 19000 7,885 -85 7,970 ... ... 0.017685
0 ... ... 2.50 0 2.50 19200 8,085 -85 8,170 ... ... 0.017883
0 ... ... 2.50 0 2.50 19400 8,285 -85 8,370 ... ... 0.018081
0 ... ... 2.50 0 2.50 19600 8,485 -85 8,570 ... ... 0.018279
0 ... ... 2.50 0 2.50 19800 8,685 -85 8,770 ... ... 0.018476
0 ... ... 2.50 0 2.50 20000 8,885 -85 8,970 ... ... 0.018674
0 ... ... 2.50 0 2.50 20200 9,085 -85 9,170 ... ... 0.018872
0 ... ... 2.50 0 2.50 20400 9,285 -85 9,370 ... ... 0.01907
0 ... ... 2.50 0 2.50 20600 9,485 -85 9,570 ... ... 0.019267
0 ... ... 2.50 0 2.50 20800 9,685 -85 9,770 ... ... 0.019465
0 ... ... 2.50 0 2.50 21000 9,885 -85 9,970 ... ... 0.019663
0 ... ... 2.50 0 2.50 21200 10,085 -85 10,170 ... ... 0.01986
0 ... ... 2.50 0 2.50 21400 10,285 -85 10,370 ... ... 0.020058
0 ... ... 2.50 0 2.50 21600 10,485 -85 10,570 ... ... 0.020256

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.