DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.04
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 0 6,230 4800 2.50 0 2.50 ... ... 0.003654
0 ... ... 6,030 0 6,030 5000 2.50 0 2.50 ... ... 0.003852
0 ... ... 5,830 0 5,830 5200 2.50 0 2.50 ... ... 0.004049
0 ... ... 5,630 0 5,630 5400 2.50 0 2.50 ... ... 0.004247
0 ... ... 5,430 0 5,430 5600 2.50 0 2.50 ... ... 0.004445
0 ... ... 5,230 0 5,230 5800 2.50 0 2.50 ... ... 0.004643
0 ... ... 5,030 0 5,030 6000 2.50 0 2.50 ... ... 0.00484
0 ... ... 4,830 0 4,830 6200 2.50 0 2.50 ... ... 0.005038
0 ... ... 4,630 0 4,630 6400 2.50 0 2.50 ... ... 0.005236
0 ... ... 4,430 0 4,430 6600 2.50 0 2.50 ... ... 0.005434
0 ... ... 4,230 0 4,230 6800 2.50 0 2.50 ... ... 0.005631
0 ... ... 4,030 0 4,030 7000 2.50 0 2.50 ... ... 0.005829
0 ... ... 3,830 0 3,830 7200 2.50 0 2.50 ... ... 0.006027
0 ... ... 3,630 0 3,630 7400 2.50 0 2.50 ... ... 0.006225
0 ... ... 3,430 0 3,430 7600 2.50 0 2.50 ... ... 0.006422
0 ... ... 3,230 0 3,230 7800 2.50 0 2.50 ... ... 0.00662
0 ... ... 3,030 0 3,030 8000 2.50 0 2.50 ... ... 0.006818
0 ... ... 2,830 0 2,830 8200 2.50 0 2.50 ... ... 0.007015
0 ... ... 2,630 0 2,630 8400 2.50 0 2.50 ... ... 0.007213
0 ... ... 2,430 0 2,430 8600 2.50 0 2.50 ... ... 0.007411
0 ... ... 2,230 0 2,230 8800 2.50 0 2.50 ... ... 0.007609
0 ... ... 2,030 0 2,030 9000 2.50 0 2.50 ... ... 0.007806
0 ... ... 1,830 0 1,830 9200 2.50 0 2.50 ... ... 0.008004
0 ... ... 1,630 0 1,630 9400 2.50 0 2.50 ... ... 0.008202
0 ... ... 1,430 0 1,430 9600 2.50 0 2.50 ... ... 0.0084
0 ... ... 1,230 0 1,230 9800 2.50 0 2.50 ... ... 0.008597
0 ... ... 1,032.50 0 1,032.50 10000 2.50 0 2.50 ... ... 0.008795
0 ... ... 842.50 0 842.50 10200 15 0 15 ... ... 0.008993
0 ... ... 670 0 670 10400 40 0 40 ... ... 0.00919
0 ... ... 515 0 515 10600 85 0 85 ... ... 0.009388
0 ... ... 380 0 380 10800 150 0 150 ... ... 0.009586
0 ... ... 270 0 270 11000 240 0 240 ... ... 0.009784
0 ... ... 182.50 0 182.50 11200 352.50 0 352.50 ... ... 0.009981
0 ... ... 120 0 120 11400 490 0 490 ... ... 0.010179
0 ... ... 77.50 0 77.50 11600 647.50 0 647.50 ... ... 0.010377
0 ... ... 50 0 50 11800 817.50 0 817.50 ... ... 0.010575
0 ... ... 32.50 0 32.50 12000 1,000 0 1,000 ... ... 0.010772
0 ... ... 20 0 20 12200 1,190 0 1,190 ... ... 0.01097
0 ... ... 12.50 0 12.50 12400 1,380 0 1,380 ... ... 0.011168
0 ... ... 7.50 0 7.50 12600 1,575 0 1,575 ... ... 0.011365
0 ... ... 2.50 0 2.50 12800 1,772.50 0 1,772.50 ... ... 0.011563
0 ... ... 2.50 0 2.50 13000 1,970 0 1,970 ... ... 0.011761
0 ... ... 2.50 0 2.50 13200 2,170 0 2,170 ... ... 0.011959
0 ... ... 2.50 0 2.50 13400 2,370 0 2,370 ... ... 0.012156
0 ... ... 2.50 0 2.50 13600 2,570 0 2,570 ... ... 0.012354
0 ... ... 2.50 0 2.50 13800 2,770 0 2,770 ... ... 0.012552
0 ... ... 2.50 0 2.50 14000 2,970 0 2,970 ... ... 0.01275
0 ... ... 2.50 0 2.50 14200 3,170 0 3,170 ... ... 0.012947
0 ... ... 2.50 0 2.50 14400 3,370 0 3,370 ... ... 0.013145
0 ... ... 2.50 0 2.50 14600 3,570 0 3,570 ... ... 0.013343
0 ... ... 2.50 0 2.50 14800 3,770 0 3,770 ... ... 0.013541
0 ... ... 2.50 0 2.50 15000 3,970 0 3,970 ... ... 0.013738
0 ... ... 2.50 0 2.50 15200 4,170 0 4,170 ... ... 0.013936
0 ... ... 2.50 0 2.50 15400 4,370 0 4,370 ... ... 0.014134
0 ... ... 2.50 0 2.50 15600 4,570 0 4,570 ... ... 0.014331
0 ... ... 2.50 0 2.50 15800 4,770 0 4,770 ... ... 0.014529
0 ... ... 2.50 0 2.50 16000 4,970 0 4,970 ... ... 0.014727
0 ... ... 2.50 0 2.50 16200 5,170 0 5,170 ... ... 0.014925
0 ... ... 2.50 0 2.50 16400 5,370 0 5,370 ... ... 0.015122
0 ... ... 2.50 0 2.50 16600 5,570 0 5,570 ... ... 0.01532
0 ... ... 2.50 0 2.50 16800 5,770 0 5,770 ... ... 0.015518
0 ... ... 2.50 0 2.50 17000 5,970 0 5,970 ... ... 0.015716
0 ... ... 2.50 0 2.50 17200 6,170 0 6,170 ... ... 0.015913
0 ... ... 2.50 0 2.50 17400 6,370 0 6,370 ... ... 0.016111
0 ... ... 2.50 0 2.50 17600 6,570 0 6,570 ... ... 0.016309
0 ... ... 2.50 0 2.50 17800 6,770 0 6,770 ... ... 0.016506
0 ... ... 2.50 0 2.50 18000 6,970 0 6,970 ... ... 0.016704
0 ... ... 2.50 0 2.50 18200 7,170 0 7,170 ... ... 0.016902
0 ... ... 2.50 0 2.50 18400 7,370 0 7,370 ... ... 0.0171
0 ... ... 2.50 0 2.50 18600 7,570 0 7,570 ... ... 0.017297
0 ... ... 2.50 0 2.50 18800 7,770 0 7,770 ... ... 0.017495
0 ... ... 2.50 0 2.50 19000 7,970 0 7,970 ... ... 0.017693
0 ... ... 2.50 0 2.50 19200 8,170 0 8,170 ... ... 0.017891
0 ... ... 2.50 0 2.50 19400 8,370 0 8,370 ... ... 0.018088
0 ... ... 2.50 0 2.50 19600 8,570 0 8,570 ... ... 0.018286
0 ... ... 2.50 0 2.50 19800 8,770 0 8,770 ... ... 0.018484
0 ... ... 2.50 0 2.50 20000 8,970 0 8,970 ... ... 0.018681
0 ... ... 2.50 0 2.50 20200 9,170 0 9,170 ... ... 0.018879
0 ... ... 2.50 0 2.50 20400 9,370 0 9,370 ... ... 0.019077
0 ... ... 2.50 0 2.50 20600 9,570 0 9,570 ... ... 0.019275
0 ... ... 2.50 0 2.50 20800 9,770 0 9,770 ... ... 0.019472
0 ... ... 2.50 0 2.50 21000 9,970 0 9,970 ... ... 0.01967
0 ... ... 2.50 0 2.50 21200 10,170 0 10,170 ... ... 0.019868
0 ... ... 2.50 0 2.50 21400 10,370 0 10,370 ... ... 0.020066
0 ... ... 2.50 0 2.50 21600 10,570 0 10,570 ... ... 0.020263

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.