DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.02
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 ... ... 6,400 -180 6,220 4800 2.50 0 2.50 ... ... 0.00368
0 ... ... 6,200 -180 6,020 5000 2.50 0 2.50 ... ... 0.003879
0 ... ... 6,000 -180 5,820 5200 2.50 0 2.50 ... ... 0.004078
0 ... ... 5,800 -180 5,620 5400 2.50 0 2.50 ... ... 0.004277
0 ... ... 5,600 -180 5,420 5600 2.50 0 2.50 ... ... 0.004476
0 ... ... 5,400 -180 5,220 5800 2.50 0 2.50 ... ... 0.004675
0 ... ... 5,200 -180 5,020 6000 2.50 0 2.50 ... ... 0.004874
0 ... ... 5,000 -180 4,820 6200 2.50 0 2.50 ... ... 0.005074
0 ... ... 4,800 -180 4,620 6400 2.50 0 2.50 ... ... 0.005273
0 ... ... 4,600 -180 4,420 6600 2.50 0 2.50 ... ... 0.005472
0 ... ... 4,400 -180 4,220 6800 2.50 0 2.50 ... ... 0.005671
0 ... ... 4,200 -180 4,020 7000 2.50 0 2.50 ... ... 0.00587
0 ... ... 4,000 -180 3,820 7200 2.50 0 2.50 ... ... 0.006069
0 ... ... 3,800 -177.50 3,622.50 7400 2.50 0 2.50 ... ... 0.006268
0 ... ... 3,600 -177.50 3,422.50 7600 2.50 0 2.50 ... ... 0.006467
0 ... ... 3,400 -177.50 3,222.50 7800 2.50 0 2.50 ... ... 0.006666
0 ... ... 3,200 -177.50 3,022.50 8000 2.50 0 2.50 ... ... 0.006865
0 ... ... 3,002.50 -180 2,822.50 8200 2.50 0 2.50 ... ... 0.007064
0 ... ... 2,802.50 -180 2,622.50 8400 2.50 0 2.50 ... ... 0.007263
0 ... ... 2,602.50 -180 2,422.50 8600 2.50 0 2.50 ... ... 0.007462
0 ... ... 2,402.50 -180 2,222.50 8800 2.50 0 2.50 ... ... 0.007661
0 ... ... 2,202.50 -180 2,022.50 9000 2.50 0 2.50 ... ... 0.00786
0 ... ... 2,002.50 -180 1,822.50 9200 2.50 0 2.50 ... ... 0.008059
0 ... ... 1,802.50 -180 1,622.50 9400 2.50 0 2.50 ... ... 0.008258
0 ... ... 1,602.50 -180 1,422.50 9600 2.50 0 2.50 ... ... 0.008457
0 ... ... 1,402.50 -180 1,222.50 9800 2.50 0 2.50 ... ... 0.008656
0 ... ... 1,202.50 -180 1,022.50 10000 2.50 0 2.50 ... ... 0.008855
0 ... ... 1,002.50 -180 822.50 10200 2.50 0 2.50 ... ... 0.009054
0 ... ... 802.50 -172.50 630 10400 10 7.50 2.50 ... ... 0.009253
0 ... ... 607.50 -160 447.50 10600 27.50 20 7.50 27.50 27.50 0.009452
0 ... ... 422.50 -140 282.50 10800 62.50 40 22.50 ... ... 0.009651
0 ... ... 262.50 -110 152.50 11000 132.50 70 62.50 ... ... 0.00985
0 ... ... 147.50 -77.50 70 11200 250 102.50 147.50 ... ... 0.010049
0 40 40 77.50 -47.50 30 11400 410 132.50 277.50 ... ... 0.010249
0 ... ... 37.50 -22.50 15 11600 595 157.50 437.50 ... ... 0.010448
0 ... ... 17.50 -7.50 10 11800 790 172.50 617.50 ... ... 0.010647
0 ... ... 7.50 0 7.50 12000 987.50 180 807.50 ... ... 0.010846
0 ... ... 2.50 0 2.50 12200 1,182.50 180 1,002.50 ... ... 0.011045
0 ... ... 2.50 0 2.50 12400 1,382.50 180 1,202.50 ... ... 0.011244
0 ... ... 2.50 0 2.50 12600 1,582.50 180 1,402.50 ... ... 0.011443
0 ... ... 2.50 0 2.50 12800 1,782.50 180 1,602.50 ... ... 0.011642
0 ... ... 2.50 0 2.50 13000 1,982.50 180 1,802.50 ... ... 0.011841
0 ... ... 2.50 0 2.50 13200 2,182.50 180 2,002.50 ... ... 0.01204
0 ... ... 2.50 0 2.50 13400 2,382.50 180 2,202.50 ... ... 0.012239
0 ... ... 2.50 0 2.50 13600 2,582.50 180 2,402.50 ... ... 0.012438
0 ... ... 2.50 0 2.50 13800 2,782.50 180 2,602.50 ... ... 0.012637
0 ... ... 2.50 0 2.50 14000 2,982.50 180 2,802.50 ... ... 0.012836
0 ... ... 2.50 0 2.50 14200 3,182.50 180 3,002.50 ... ... 0.013035
0 ... ... 2.50 0 2.50 14400 3,382.50 182.50 3,200 ... ... 0.013234
0 ... ... 2.50 0 2.50 14600 3,582.50 182.50 3,400 ... ... 0.013433
0 ... ... 2.50 0 2.50 14800 3,780 180 3,600 ... ... 0.013632
0 ... ... 2.50 0 2.50 15000 3,980 180 3,800 ... ... 0.013831
0 ... ... 2.50 0 2.50 15200 4,180 180 4,000 ... ... 0.01403
0 ... ... 2.50 0 2.50 15400 4,380 180 4,200 ... ... 0.014229
0 ... ... 2.50 0 2.50 15600 4,580 180 4,400 ... ... 0.014428
0 ... ... 2.50 0 2.50 15800 4,780 180 4,600 ... ... 0.014627
0 ... ... 2.50 0 2.50 16000 4,980 180 4,800 ... ... 0.014826
0 ... ... 2.50 0 2.50 16200 5,180 180 5,000 ... ... 0.015025
0 ... ... 2.50 0 2.50 16400 5,380 180 5,200 ... ... 0.015225
0 ... ... 2.50 0 2.50 16600 5,580 180 5,400 ... ... 0.015424
0 ... ... 2.50 0 2.50 16800 5,780 180 5,600 ... ... 0.015623
0 ... ... 2.50 0 2.50 17000 5,980 180 5,800 ... ... 0.015822
0 ... ... 2.50 0 2.50 17200 6,180 180 6,000 ... ... 0.016021
0 ... ... 2.50 0 2.50 17400 6,380 180 6,200 ... ... 0.01622
0 ... ... 2.50 0 2.50 17600 6,580 180 6,400 ... ... 0.016419
0 ... ... 2.50 0 2.50 17800 6,780 180 6,600 ... ... 0.016618
0 ... ... 2.50 0 2.50 18000 6,980 180 6,800 ... ... 0.016817
0 ... ... 2.50 0 2.50 18200 7,180 180 7,000 ... ... 0.017016
0 ... ... 2.50 0 2.50 18400 7,380 180 7,200 ... ... 0.017215
0 ... ... 2.50 0 2.50 18600 7,580 180 7,400 ... ... 0.017414
0 ... ... 2.50 0 2.50 18800 7,780 180 7,600 ... ... 0.017613
0 ... ... 2.50 0 2.50 19000 7,980 180 7,800 ... ... 0.017812
0 ... ... 2.50 0 2.50 19200 8,180 180 8,000 ... ... 0.018011
0 ... ... 2.50 0 2.50 19400 8,380 180 8,200 ... ... 0.01821
0 ... ... 2.50 0 2.50 19600 8,580 180 8,400 ... ... 0.018409
0 ... ... 2.50 0 2.50 19800 8,780 180 8,600 ... ... 0.018608
0 ... ... 2.50 0 2.50 20000 8,980 180 8,800 ... ... 0.018807
0 ... ... 2.50 0 2.50 20200 9,180 180 9,000 ... ... 0.019006
0 ... ... 2.50 0 2.50 20400 9,380 180 9,200 ... ... 0.019205
0 ... ... 2.50 0 2.50 20600 9,580 180 9,400 ... ... 0.019404
0 ... ... 2.50 0 2.50 20800 9,780 180 9,600 ... ... 0.019603
0 ... ... 2.50 0 2.50 21000 9,980 180 9,800 ... ... 0.019802
0 ... ... 2.50 0 2.50 21200 10,180 180 10,000 ... ... 0.020001
0 ... ... 2.50 0 2.50 21400 10,380 180 10,200 ... ... 0.0202
0 ... ... 2.50 0 2.50 21600 10,580 180 10,400 ... ... 0.0204

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.