DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.22
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 ... ... 6,430 0 6,430 4800 2.50 0 2.50 ... ... 0.003634
0 ... ... 6,230 0 6,230 5000 2.50 0 2.50 ... ... 0.003832
0 ... ... 6,030 0 6,030 5200 2.50 0 2.50 ... ... 0.004029
0 ... ... 5,830 0 5,830 5400 2.50 0 2.50 ... ... 0.004227
0 ... ... 5,630 0 5,630 5600 2.50 0 2.50 ... ... 0.004425
0 ... ... 5,430 0 5,430 5800 2.50 0 2.50 ... ... 0.004622
0 ... ... 5,230 0 5,230 6000 2.50 0 2.50 ... ... 0.00482
0 ... ... 5,030 0 5,030 6200 2.50 0 2.50 ... ... 0.005017
0 ... ... 4,830 0 4,830 6400 2.50 0 2.50 ... ... 0.005215
0 ... ... 4,630 0 4,630 6600 2.50 0 2.50 ... ... 0.005413
0 ... ... 4,430 0 4,430 6800 2.50 0 2.50 ... ... 0.00561
0 ... ... 4,230 0 4,230 7000 2.50 0 2.50 ... ... 0.005808
0 ... ... 4,030 0 4,030 7200 2.50 0 2.50 ... ... 0.006005
0 ... ... 3,830 0 3,830 7400 2.50 0 2.50 ... ... 0.006203
0 ... ... 3,630 0 3,630 7600 2.50 0 2.50 ... ... 0.006401
0 ... ... 3,430 0 3,430 7800 2.50 0 2.50 ... ... 0.006598
0 ... ... 3,230 0 3,230 8000 2.50 0 2.50 ... ... 0.006796
0 ... ... 3,030 0 3,030 8200 2.50 0 2.50 ... ... 0.006993
0 ... ... 2,830 0 2,830 8400 2.50 0 2.50 ... ... 0.007191
0 ... ... 2,630 0 2,630 8600 2.50 0 2.50 ... ... 0.007389
0 ... ... 2,430 0 2,430 8800 2.50 0 2.50 ... ... 0.007586
0 ... ... 2,230 0 2,230 9000 2.50 0 2.50 ... ... 0.007784
0 ... ... 2,030 0 2,030 9200 2.50 0 2.50 ... ... 0.007981
0 ... ... 1,830 0 1,830 9400 2.50 0 2.50 ... ... 0.008179
0 ... ... 1,632.50 0 1,632.50 9600 2.50 0 2.50 ... ... 0.008376
0 ... ... 1,432.50 0 1,432.50 9800 2.50 0 2.50 ... ... 0.008574
0 ... ... 1,232.50 0 1,232.50 10000 2.50 0 2.50 ... ... 0.008772
0 ... ... 1,032.50 0 1,032.50 10200 2.50 0 2.50 ... ... 0.008969
0 ... ... 840 0 840 10400 10 0 10 ... ... 0.009167
0 ... ... 650 0 650 10600 20 0 20 ... ... 0.009364
0 ... ... 475 0 475 10800 45 0 45 ... ... 0.009562
0 ... ... 322.50 0 322.50 11000 92.50 0 92.50 ... ... 0.00976
0 150 150 210 -60 150 11200 172.50 -7.50 180 172.50 170 0.009957
0 ... ... 135 0 135 11400 305 0 305 ... ... 0.010155
0 ... ... 82.50 0 82.50 11600 452.50 0 452.50 ... ... 0.010352
0 ... ... 50 0 50 11800 620 0 620 ... ... 0.01055
0 10 10 30 -20 10 12000 797.50 0 797.50 ... ... 0.010748
0 ... ... 17.50 0 17.50 12200 985 0 985 ... ... 0.010945
0 ... ... 7.50 0 7.50 12400 1,177.50 0 1,177.50 ... ... 0.011143
0 ... ... 2.50 0 2.50 12600 1,372.50 0 1,372.50 ... ... 0.01134
0 ... ... 2.50 0 2.50 12800 1,572.50 0 1,572.50 ... ... 0.011538
0 ... ... 2.50 0 2.50 13000 1,772.50 0 1,772.50 ... ... 0.011736
0 ... ... 2.50 0 2.50 13200 1,970 0 1,970 ... ... 0.011933
0 ... ... 2.50 0 2.50 13400 2,170 0 2,170 ... ... 0.012131
0 ... ... 2.50 0 2.50 13600 2,370 0 2,370 ... ... 0.012328
0 ... ... 2.50 0 2.50 13800 2,570 0 2,570 ... ... 0.012526
0 ... ... 2.50 0 2.50 14000 2,770 0 2,770 ... ... 0.012724
0 ... ... 2.50 0 2.50 14200 2,970 0 2,970 ... ... 0.012921
0 ... ... 2.50 0 2.50 14400 3,170 0 3,170 ... ... 0.013119
0 ... ... 2.50 0 2.50 14600 3,370 0 3,370 ... ... 0.013316
0 ... ... 2.50 0 2.50 14800 3,570 0 3,570 ... ... 0.013514
0 ... ... 2.50 0 2.50 15000 3,770 0 3,770 ... ... 0.013711
0 ... ... 2.50 0 2.50 15200 3,970 0 3,970 ... ... 0.013909
0 ... ... 2.50 0 2.50 15400 4,170 0 4,170 ... ... 0.014107
0 ... ... 2.50 0 2.50 15600 4,370 0 4,370 ... ... 0.014304
0 ... ... 2.50 0 2.50 15800 4,570 0 4,570 ... ... 0.014502
0 ... ... 2.50 0 2.50 16000 4,770 0 4,770 ... ... 0.014699
0 ... ... 2.50 0 2.50 16200 4,970 0 4,970 ... ... 0.014897
0 ... ... 2.50 0 2.50 16400 5,170 0 5,170 ... ... 0.015095
0 ... ... 2.50 0 2.50 16600 5,370 0 5,370 ... ... 0.015292
0 ... ... 2.50 0 2.50 16800 5,570 0 5,570 ... ... 0.01549
0 ... ... 2.50 0 2.50 17000 5,770 0 5,770 ... ... 0.015687
0 ... ... 2.50 0 2.50 17200 5,970 0 5,970 ... ... 0.015885
0 ... ... 2.50 0 2.50 17400 6,170 0 6,170 ... ... 0.016083
0 ... ... 2.50 0 2.50 17600 6,370 0 6,370 ... ... 0.01628
0 ... ... 2.50 0 2.50 17800 6,570 0 6,570 ... ... 0.016478
0 ... ... 2.50 0 2.50 18000 6,770 0 6,770 ... ... 0.016675
0 ... ... 2.50 0 2.50 18200 6,970 0 6,970 ... ... 0.016873
0 ... ... 2.50 0 2.50 18400 7,170 0 7,170 ... ... 0.017071
0 ... ... 2.50 0 2.50 18600 7,370 0 7,370 ... ... 0.017268
0 ... ... 2.50 0 2.50 18800 7,570 0 7,570 ... ... 0.017466
0 ... ... 2.50 0 2.50 19000 7,770 0 7,770 ... ... 0.017663
0 ... ... 2.50 0 2.50 19200 7,970 0 7,970 ... ... 0.017861
0 ... ... 2.50 0 2.50 19400 8,170 0 8,170 ... ... 0.018059
0 ... ... 2.50 0 2.50 19600 8,370 0 8,370 ... ... 0.018256
0 ... ... 2.50 0 2.50 19800 8,570 0 8,570 ... ... 0.018454
0 ... ... 2.50 0 2.50 20000 8,770 0 8,770 ... ... 0.018651
0 ... ... 2.50 0 2.50 20200 8,970 0 8,970 ... ... 0.018849
0 ... ... 2.50 0 2.50 20400 9,170 0 9,170 ... ... 0.019046
0 ... ... 2.50 0 2.50 20600 9,370 0 9,370 ... ... 0.019244
0 ... ... 2.50 0 2.50 20800 9,570 0 9,570 ... ... 0.019442
0 ... ... 2.50 0 2.50 21000 9,770 0 9,770 ... ... 0.019639
0 ... ... 2.50 0 2.50 21200 9,970 0 9,970 ... ... 0.019837
0 ... ... 2.50 0 2.50 21400 10,170 0 10,170 ... ... 0.020034
0 ... ... 2.50 0 2.50 21600 10,370 0 10,370 ... ... 0.020232

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.