DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.53
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 5,700 30 5,730 5800 2.50 0 2.50 ... ... 0.00495
0 ... ... 5,500 30 5,530 6000 2.50 0 2.50 ... ... 0.005163
0 ... ... 5,300 30 5,330 6200 2.50 0 2.50 ... ... 0.005376
0 ... ... 5,100 30 5,130 6400 2.50 0 2.50 ... ... 0.005589
0 ... ... 4,900 30 4,930 6600 2.50 0 2.50 ... ... 0.005802
0 ... ... 4,700 30 4,730 6800 2.50 0 2.50 ... ... 0.006015
0 ... ... 4,500 30 4,530 7000 2.50 0 2.50 ... ... 0.006228
0 ... ... 4,300 30 4,330 7200 2.50 0 2.50 ... ... 0.006441
0 ... ... 4,100 30 4,130 7400 2.50 0 2.50 ... ... 0.006654
0 ... ... 3,900 30 3,930 7600 2.50 0 2.50 ... ... 0.006867
0 ... ... 3,700 30 3,730 7800 2.50 0 2.50 ... ... 0.00708
0 ... ... 3,500 30 3,530 8000 2.50 0 2.50 ... ... 0.007293
0 ... ... 3,300 30 3,330 8200 2.50 0 2.50 ... ... 0.007506
0 ... ... 3,100 30 3,130 8400 2.50 0 2.50 ... ... 0.007719
0 ... ... 2,900 30 2,930 8600 2.50 0 2.50 ... ... 0.007932
0 ... ... 2,700 30 2,730 8800 2.50 0 2.50 ... ... 0.008145
0 ... ... 2,500 30 2,530 9000 2.50 0 2.50 ... ... 0.008359
0 ... ... 2,300 30 2,330 9200 2.50 0 2.50 ... ... 0.008572
0 ... ... 2,100 30 2,130 9400 2.50 0 2.50 ... ... 0.008785
0 ... ... 1,900 32.50 1,932.50 9600 2.50 0 2.50 ... ... 0.008998
0 ... ... 1,700 32.50 1,732.50 9800 2.50 0 2.50 ... ... 0.009211
0 ... ... 1,502.50 30 1,532.50 10000 2.50 0 2.50 ... ... 0.009424
0 ... ... 1,302.50 30 1,332.50 10200 2.50 0 2.50 ... ... 0.009637
0 ... ... 1,102.50 30 1,132.50 10400 2.50 0 2.50 ... ... 0.00985
0 ... ... 902.50 27.50 930 10600 2.50 0 2.50 ... ... 0.010063
0 ... ... 707.50 25 732.50 10800 5 -5 10 ... ... 0.010276
0 ... ... 525 17.50 542.50 11000 12.50 -15 27.50 ... ... 0.010489
0 ... ... 362.50 7.50 370 11200 40 -22.50 62.50 ... ... 0.010702
0 ... ... 230 -5 225 11400 95 -35 130 ... ... 0.010915
0 ... ... 130 -7.50 122.50 11600 192.50 -37.50 230 ... ... 0.011128
0 ... ... 77.50 -15 62.50 11800 332.50 -45 377.50 ... ... 0.011341
0 ... ... 45 -15 30 12000 500 -45 545 ... ... 0.011554
0 ... ... 25 -10 15 12200 685 -40 725 ... ... 0.011767
0 ... ... 15 -7.50 7.50 12400 877.50 -37.50 915 ... ... 0.01198
0 ... ... 7.50 -5 2.50 12600 1,072.50 -35 1,107.50 ... ... 0.012193
0 ... ... 5 -2.50 2.50 12800 1,272.50 -30 1,302.50 ... ... 0.012406
0 ... ... 2.50 0 2.50 13000 1,472.50 -27.50 1,500 ... ... 0.012619
0 ... ... 2.50 0 2.50 13200 1,672.50 -27.50 1,700 ... ... 0.012832
0 ... ... 2.50 0 2.50 13400 1,872.50 -27.50 1,900 ... ... 0.013045
0 ... ... 2.50 0 2.50 13600 2,070 -30 2,100 ... ... 0.013258
0 ... ... 2.50 0 2.50 13800 2,270 -30 2,300 ... ... 0.013471
0 ... ... 2.50 0 2.50 14000 2,470 -30 2,500 ... ... 0.013684
0 ... ... 2.50 0 2.50 14200 2,670 -30 2,700 ... ... 0.013898
0 ... ... 2.50 0 2.50 14400 2,870 -30 2,900 ... ... 0.014111
0 ... ... 2.50 0 2.50 14600 3,070 -30 3,100 ... ... 0.014324
0 ... ... 2.50 0 2.50 14800 3,270 -30 3,300 ... ... 0.014537
0 ... ... 2.50 0 2.50 15000 3,470 -30 3,500 ... ... 0.01475
0 ... ... 2.50 0 2.50 15200 3,670 -30 3,700 ... ... 0.014963
0 ... ... 2.50 0 2.50 15400 3,870 -30 3,900 ... ... 0.015176
0 ... ... 2.50 0 2.50 15600 4,070 -30 4,100 ... ... 0.015389
0 ... ... 2.50 0 2.50 15800 4,270 -30 4,300 ... ... 0.015602
0 ... ... 2.50 0 2.50 16000 4,470 -30 4,500 ... ... 0.015815
0 ... ... 2.50 0 2.50 16200 4,670 -30 4,700 ... ... 0.016028
0 ... ... 2.50 0 2.50 16400 4,870 -30 4,900 ... ... 0.016241
0 ... ... 2.50 0 2.50 16600 5,070 -30 5,100 ... ... 0.016454
0 ... ... 2.50 0 2.50 16800 5,270 -30 5,300 ... ... 0.016667
0 ... ... 2.50 0 2.50 17000 5,470 -30 5,500 ... ... 0.01688
0 ... ... 2.50 0 2.50 17200 5,670 -30 5,700 ... ... 0.017093
0 ... ... 2.50 0 2.50 17400 5,870 -30 5,900 ... ... 0.017306
0 ... ... 2.50 0 2.50 17600 6,070 -30 6,100 ... ... 0.017519
0 ... ... 2.50 0 2.50 17800 6,270 -30 6,300 ... ... 0.017732
0 ... ... 2.50 0 2.50 18000 6,470 -30 6,500 ... ... 0.017945
0 ... ... 2.50 0 2.50 18200 6,670 -30 6,700 ... ... 0.018158
0 ... ... 2.50 0 2.50 18400 6,870 -30 6,900 ... ... 0.018371
0 ... ... 2.50 0 2.50 18600 7,070 -30 7,100 ... ... 0.018584
0 ... ... 2.50 0 2.50 18800 7,270 -30 7,300 ... ... 0.018797
0 ... ... 2.50 0 2.50 19000 7,470 -30 7,500 ... ... 0.01901
0 ... ... 2.50 0 2.50 19200 7,670 -30 7,700 ... ... 0.019223
0 ... ... 2.50 0 2.50 19400 7,870 -30 7,900 ... ... 0.019436
0 ... ... 2.50 0 2.50 19600 8,070 -30 8,100 ... ... 0.01965
0 ... ... 2.50 0 2.50 19800 8,270 -30 8,300 ... ... 0.019863

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.