DairyVisor Data

Markets - Grains

Underlying Price: 15.36
Expiration Date: 08/23/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 8,025 0 8,025 7200 2.50 0 2.50 ... ... 0.007772
0 ... ... 7,825 0 7,825 7400 2.50 0 2.50 ... ... 0.008046
0 ... ... 7,625 0 7,625 7600 2.50 0 2.50 ... ... 0.008321
0 ... ... 7,425 0 7,425 7800 2.50 0 2.50 ... ... 0.008595
0 ... ... 7,225 0 7,225 8000 2.50 0 2.50 ... ... 0.00887
0 ... ... 7,025 0 7,025 8200 2.50 0 2.50 ... ... 0.009144
0 ... ... 6,825 0 6,825 8400 2.50 0 2.50 ... ... 0.009418
0 ... ... 6,625 0 6,625 8600 2.50 0 2.50 ... ... 0.009693
0 ... ... 6,425 0 6,425 8800 2.50 0 2.50 ... ... 0.009967
0 ... ... 6,225 0 6,225 9000 2.50 0 2.50 ... ... 0.010242
0 ... ... 6,025 0 6,025 9200 2.50 0 2.50 ... ... 0.010516
0 ... ... 5,825 0 5,825 9400 2.50 0 2.50 ... ... 0.010791
0 ... ... 5,625 0 5,625 9600 2.50 0 2.50 ... ... 0.011065
0 ... ... 5,425 0 5,425 9800 2.50 0 2.50 ... ... 0.011339
0 ... ... 5,225 0 5,225 10000 2.50 0 2.50 ... ... 0.011614
0 ... ... 5,025 0 5,025 10200 2.50 0 2.50 ... ... 0.011888
0 ... ... 4,825 0 4,825 10400 2.50 0 2.50 ... ... 0.012163
0 ... ... 4,625 0 4,625 10600 2.50 0 2.50 ... ... 0.012437
0 ... ... 4,425 0 4,425 10800 2.50 0 2.50 ... ... 0.012712
0 ... ... 4,225 0 4,225 11000 2.50 0 2.50 ... ... 0.012986
0 ... ... 4,025 0 4,025 11200 2.50 0 2.50 ... ... 0.013261
0 ... ... 3,825 0 3,825 11400 2.50 0 2.50 ... ... 0.013535
0 ... ... 3,625 0 3,625 11600 2.50 0 2.50 ... ... 0.013809
0 ... ... 3,425 0 3,425 11800 2.50 0 2.50 ... ... 0.014084
0 ... ... 3,225 0 3,225 12000 2.50 0 2.50 ... ... 0.014358
0 ... ... 3,025 0 3,025 12200 5 0 5 ... ... 0.014633
0 ... ... 2,825 0 2,825 12400 7.50 0 7.50 ... ... 0.014907
0 ... ... 2,625 0 2,625 12600 10 0 10 ... ... 0.015182
0 ... ... 2,427.50 0 2,427.50 12800 15 0 15 ... ... 0.015456
0 ... ... 2,230 0 2,230 13000 20 0 20 ... ... 0.01573
0 ... ... 2,035 0 2,035 13200 25 0 25 ... ... 0.016005
0 ... ... 1,845 0 1,845 13400 35 0 35 ... ... 0.016279
0 ... ... 1,657.50 0 1,657.50 13600 47.50 0 47.50 ... ... 0.016554
0 ... ... 1,477.50 0 1,477.50 13800 65 0 65 ... ... 0.016828
0 ... ... 1,302.50 0 1,302.50 14000 90 0 90 ... ... 0.017103
0 ... ... 1,137.50 0 1,137.50 14200 125 0 125 ... ... 0.009187
0 ... ... 985 0 985 14400 170 0 170 ... ... 0.017651
0 ... ... 845 0 845 14600 227.50 0 227.50 ... ... 0.017926
0 ... ... 720 0 720 14800 300 0 300 ... ... 0.0182
0 ... ... 612.50 0 612.50 15000 390 0 390 ... ... 0.018475
0 ... ... 520 0 520 15200 495 0 495 ... ... 0.018749
0 ... ... 440 0 440 15400 615 0 615 ... ... 0.019024
0 ... ... 375 0 375 15600 745 0 745 ... ... 0.019298
0 ... ... 320 0 320 15800 887.50 0 887.50 ... ... 0.019572
0 ... ... 272.50 0 272.50 16000 1,040 0 1,040 ... ... 0.019847
0 ... ... 232.50 0 232.50 16200 1,197.50 0 1,197.50 ... ... 0.020121
0 ... ... 200 0 200 16400 1,360 0 1,360 ... ... 0.020396
0 ... ... 170 0 170 16600 1,530 0 1,530 ... ... 0.02067
0 ... ... 145 0 145 16800 1,702.50 0 1,702.50 ... ... 0.020945
0 ... ... 122.50 0 122.50 17000 1,877.50 0 1,877.50 ... ... 0.021219
0 ... ... 102.50 0 102.50 17200 2,057.50 0 2,057.50 ... ... 0.021493
0 ... ... 87.50 0 87.50 17400 2,240 0 2,240 ... ... 0.021768
0 ... ... 72.50 0 72.50 17600 2,425 0 2,425 ... ... 0.022042
0 ... ... 60 0 60 17800 2,612.50 0 2,612.50 ... ... 0.022317
0 ... ... 50 0 50 18000 2,802.50 0 2,802.50 ... ... 0.022591
0 ... ... 42.50 0 42.50 18200 2,995 0 2,995 ... ... 0.022866
0 ... ... 35 0 35 18400 3,187.50 0 3,187.50 ... ... 0.02314
0 ... ... 27.50 0 27.50 18600 3,382.50 0 3,382.50 ... ... 0.023414
0 ... ... 22.50 0 22.50 18800 3,577.50 0 3,577.50 ... ... 0.023689
0 ... ... 20 0 20 19000 3,775 0 3,775 ... ... 0.023963
0 ... ... 17.50 0 17.50 19200 3,975 0 3,975 ... ... 0.024238
-0.047502 ... ... 12.50 0 12.50 19400 4,175 0 4,175 ... ... 0.024512
-0.064049 ... ... 10 0 10 19600 4,375 0 4,375 ... ... 0.024787
-0.067674 ... ... 7.50 0 7.50 19800 4,575 0 4,575 ... ... 0.025061
-0.060816 ... ... 5 0 5 20000 4,775 0 4,775 ... ... 0.025335
-0.06092 ... ... 5 0 5 20200 4,975 0 4,975 ... ... 0.02561
-0.042594 ... ... 2.50 0 2.50 20400 5,175 0 5,175 ... ... 0.025884
-0.042665 ... ... 2.50 0 2.50 20600 5,375 0 5,375 ... ... 0.026159
-0.042736 ... ... 2.50 0 2.50 20800 5,575 0 5,575 ... ... 0.026433
-0.042805 ... ... 2.50 0 2.50 21000 5,775 0 5,775 ... ... 0.026708
-0.042874 ... ... 2.50 0 2.50 21200 5,975 0 5,975 ... ... 0.026982
-0.042942 ... ... 2.50 0 2.50 21400 6,175 0 6,175 ... ... 0.027256
-0.043009 ... ... 2.50 0 2.50 21600 6,375 0 6,375 ... ... 0.027531
-0.043076 ... ... 2.50 0 2.50 21800 6,575 0 6,575 ... ... 0.027805
-0.043141 ... ... 2.50 0 2.50 22000 6,775 0 6,775 ... ... 0.02808
-0.043207 ... ... 2.50 0 2.50 22200 6,975 0 6,975 ... ... 0.028354
-0.043271 ... ... 2.50 0 2.50 22400 7,175 0 7,175 ... ... 0.028629
-0.043335 ... ... 2.50 0 2.50 22600 7,375 0 7,375 ... ... 0.028903
-0.043398 ... ... 2.50 0 2.50 22800 7,575 0 7,575 ... ... 0.029178
-0.04346 ... ... 2.50 0 2.50 23000 7,775 0 7,775 ... ... 0.029452
-0.043522 ... ... 2.50 0 2.50 23200 7,975 0 7,975 ... ... 0.029726
-0.043583 ... ... 2.50 0 2.50 23400 8,175 0 8,175 ... ... 0.030001

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.