DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.36
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 5,750 10 5,760 5600 2.50 0 2.50 ... ... 0.003828
0 ... ... 5,550 10 5,560 5800 2.50 0 2.50 ... ... 0.003999
0 ... ... 5,350 10 5,360 6000 2.50 0 2.50 ... ... 0.004171
0 ... ... 5,150 10 5,160 6200 2.50 0 2.50 ... ... 0.004342
0 ... ... 4,950 10 4,960 6400 2.50 0 2.50 ... ... 0.004514
0 ... ... 4,750 10 4,760 6600 2.50 0 2.50 ... ... 0.004685
0 ... ... 4,550 10 4,560 6800 2.50 0 2.50 ... ... 0.004857
0 ... ... 4,350 10 4,360 7000 2.50 0 2.50 ... ... 0.005028
0 ... ... 4,150 10 4,160 7200 2.50 0 2.50 ... ... 0.0052
0 ... ... 3,950 10 3,960 7400 5 0 5 ... ... 0.005371
0 ... ... 3,750 10 3,760 7600 7.50 0 7.50 ... ... 0.005543
0 ... ... 3,550 10 3,560 7800 7.50 -2.50 10 ... ... 0.005714
0 ... ... 3,350 10 3,360 8000 12.50 0 12.50 ... ... 0.005886
0 ... ... 3,150 10 3,160 8200 17.50 0 17.50 ... ... 0.006057
0 ... ... 2,952.50 10 2,962.50 8400 22.50 -2.50 25 ... ... 0.006228
0 ... ... 2,757.50 10 2,767.50 8600 32.50 0 32.50 ... ... 0.0064
0 ... ... 2,567.50 10 2,577.50 8800 45 0 45 ... ... 0.006571
0 ... ... 2,382.50 7.50 2,390 9000 60 0 60 ... ... 0.006743
0 ... ... 2,200 10 2,210 9200 77.50 0 77.50 ... ... 0.006914
0 ... ... 2,022.50 10 2,032.50 9400 100 0 100 ... ... 0.007086
0 ... ... 1,852.50 7.50 1,860 9600 125 -2.50 127.50 ... ... 0.007257
0 ... ... 1,685 7.50 1,692.50 9800 155 -2.50 157.50 ... ... 0.007429
0 ... ... 1,522.50 7.50 1,530 10000 190 -5 195 ... ... 0.0076
0 ... ... 1,367.50 5 1,372.50 10200 232.50 -2.50 235 ... ... 0.007772
0 ... ... 1,215 7.50 1,222.50 10400 277.50 -5 282.50 ... ... 0.007943
0 ... ... 1,070 7.50 1,077.50 10600 330 -2.50 332.50 ... ... 0.008115
0 ... ... 932.50 5 937.50 10800 387.50 -5 392.50 ... ... 0.008286
0 ... ... 802.50 2.50 805 11000 452.50 -5 457.50 ... ... 0.008458
0 ... ... 680 5 685 11200 527.50 -5 532.50 ... ... 0.008629
0 ... ... 567.50 5 572.50 11400 612.50 -5 617.50 ... ... 0.008801
0 ... ... 470 2.50 472.50 11600 710 -5 715 ... ... 0.008972
0 ... ... 385 2.50 387.50 11800 820 -7.50 827.50 ... ... 0.009144
0 ... ... 315 0 315 12000 945 -7.50 952.50 ... ... 0.009315
0 ... ... 255 2.50 257.50 12200 1,082.50 -7.50 1,090 ... ... 0.009487
0 ... ... 205 2.50 207.50 12400 1,230 -10 1,240 ... ... 0.009658
0 ... ... 167.50 0 167.50 12600 1,387.50 -10 1,397.50 ... ... 0.00983
0 ... ... 135 0 135 12800 1,555 -7.50 1,562.50 ... ... 0.010001
0 ... ... 110 0 110 13000 1,727.50 -7.50 1,735 ... ... 0.010173
0 ... ... 90 0 90 13200 1,905 -10 1,915 ... ... 0.010344
0 ... ... 72.50 2.50 75 13400 2,087.50 -10 2,097.50 ... ... 0.010516
0 ... ... 60 0 60 13600 2,275 -7.50 2,282.50 ... ... 0.010687
0 ... ... 50 0 50 13800 2,462.50 -10 2,472.50 ... ... 0.010859
0 ... ... 42.50 0 42.50 14000 2,655 -10 2,665 ... ... 0.01103
0 ... ... 35 0 35 14200 2,847.50 -10 2,857.50 ... ... 0.011202
0 ... ... 27.50 0 27.50 14400 3,042.50 -10 3,052.50 ... ... 0.011373
0 ... ... 22.50 0 22.50 14600 3,240 -10 3,250 ... ... 0.011545
0 ... ... 17.50 0 17.50 14800 3,440 -10 3,450 ... ... 0.011716
0 ... ... 15 0 15 15000 3,640 -10 3,650 ... ... 0.011888
0 ... ... 12.50 0 12.50 15200 3,840 -10 3,850 ... ... 0.012059
-0.011439 ... ... 10 0 10 15400 4,040 -10 4,050 ... ... 0.012231
-0.02156 ... ... 7.50 0 7.50 15600 4,240 -10 4,250 ... ... 0.012402
-0.0216 ... ... 7.50 0 7.50 15800 4,440 -10 4,450 ... ... 0.012574
-0.022895 ... ... 5 0 5 16000 4,640 -10 4,650 ... ... 0.012745
-0.022941 ... ... 5 0 5 16200 4,840 -10 4,850 ... ... 0.012917
-0.017436 ... ... 2.50 0 2.50 16400 5,040 -10 5,050 ... ... 0.013088
-0.017471 ... ... 2.50 0 2.50 16600 5,240 -10 5,250 ... ... 0.01326
-0.017506 ... ... 2.50 0 2.50 16800 5,440 -10 5,450 ... ... 0.013431
-0.017541 ... ... 2.50 0 2.50 17000 5,640 -10 5,650 ... ... 0.013603
-0.017575 ... ... 2.50 0 2.50 17200 5,840 -10 5,850 ... ... 0.013774
-0.017608 ... ... 2.50 0 2.50 17400 6,040 -10 6,050 ... ... 0.013945
-0.017641 ... ... 2.50 0 2.50 17600 6,240 -10 6,250 ... ... 0.014117
-0.017674 ... ... 2.50 0 2.50 17800 6,440 -10 6,450 ... ... 0.014288
-0.017706 ... ... 2.50 0 2.50 18000 6,640 -10 6,650 ... ... 0.01446
-0.017738 ... ... 2.50 0 2.50 18200 6,840 -10 6,850 ... ... 0.014631
-0.01777 ... ... 2.50 0 2.50 18400 7,040 -10 7,050 ... ... 0.014803
-0.017801 ... ... 2.50 0 2.50 18600 7,240 -10 7,250 ... ... 0.014974
-0.017831 ... ... 2.50 0 2.50 18800 7,440 -10 7,450 ... ... 0.015146
-0.017861 ... ... 2.50 0 2.50 19000 7,640 -10 7,650 ... ... 0.015317
-0.017891 ... ... 2.50 0 2.50 19200 7,840 -10 7,850 ... ... 0.015489
-0.017921 ... ... 2.50 0 2.50 19400 8,040 -10 8,050 ... ... 0.01566
-0.01795 ... ... 2.50 0 2.50 19600 8,240 -10 8,250 ... ... 0.015832
-0.017979 ... ... 2.50 0 2.50 19800 8,440 -10 8,450 ... ... 0.016003
-0.018007 ... ... 2.50 0 2.50 20000 8,640 -10 8,650 ... ... 0.016175
-0.018035 ... ... 2.50 0 2.50 20200 8,840 -10 8,850 ... ... 0.016346
-0.018063 ... ... 2.50 0 2.50 20400 9,040 -10 9,050 ... ... 0.016518
-0.018091 ... ... 2.50 0 2.50 20600 9,240 -10 9,250 ... ... 0.016689
-0.018118 ... ... 2.50 0 2.50 20800 9,440 -10 9,450 ... ... 0.016861
-0.018145 ... ... 2.50 0 2.50 21000 9,640 -10 9,650 ... ... 0.017032
-0.018171 ... ... 2.50 0 2.50 21200 9,840 -10 9,850 ... ... 0.017204
-0.018198 ... ... 2.50 0 2.50 21400 10,040 -10 10,050 ... ... 0.017375
-0.018224 ... ... 2.50 0 2.50 21600 10,240 -10 10,250 ... ... 0.017547
-0.01825 ... ... 2.50 0 2.50 21800 10,440 -10 10,450 ... ... 0.017718
-0.018275 ... ... 2.50 0 2.50 22000 10,640 -10 10,650 ... ... 0.01789
-0.0183 ... ... 2.50 0 2.50 22200 10,840 -10 10,850 ... ... 0.018061

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.