DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 13.59
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 7,260 0 7,260 6400 2.50 0 2.50 ... ... 0.005551
0 ... ... 7,060 0 7,060 6600 2.50 0 2.50 ... ... 0.005772
0 ... ... 6,860 0 6,860 6800 2.50 0 2.50 ... ... 0.005992
0 ... ... 6,660 0 6,660 7000 2.50 0 2.50 ... ... 0.006212
0 ... ... 6,460 0 6,460 7200 2.50 0 2.50 ... ... 0.006432
0 ... ... 6,260 0 6,260 7400 2.50 0 2.50 ... ... 0.006653
0 ... ... 6,060 0 6,060 7600 2.50 0 2.50 ... ... 0.006873
0 ... ... 5,860 0 5,860 7800 2.50 0 2.50 ... ... 0.007093
0 ... ... 5,660 0 5,660 8000 2.50 0 2.50 ... ... 0.007313
0 ... ... 5,460 0 5,460 8200 2.50 0 2.50 ... ... 0.007534
0 ... ... 5,260 0 5,260 8400 2.50 0 2.50 ... ... 0.007754
0 ... ... 5,060 0 5,060 8600 2.50 0 2.50 ... ... 0.007974
0 ... ... 4,860 0 4,860 8800 2.50 0 2.50 ... ... 0.008194
0 ... ... 4,660 0 4,660 9000 2.50 0 2.50 ... ... 0.008415
0 ... ... 4,460 0 4,460 9200 2.50 0 2.50 ... ... 0.008635
0 ... ... 4,260 0 4,260 9400 2.50 0 2.50 ... ... 0.008855
0 ... ... 4,060 0 4,060 9600 2.50 0 2.50 ... ... 0.009075
0 ... ... 3,860 0 3,860 9800 2.50 0 2.50 ... ... 0.009296
0 ... ... 3,660 0 3,660 10000 2.50 0 2.50 ... ... 0.009516
0 ... ... 3,460 0 3,460 10200 2.50 0 2.50 ... ... 0.009736
0 ... ... 3,260 0 3,260 10400 2.50 0 2.50 ... ... 0.009956
0 ... ... 3,060 0 3,060 10600 2.50 0 2.50 ... ... 0.010177
0 ... ... 2,860 0 2,860 10800 2.50 0 2.50 ... ... 0.010397
0 ... ... 2,660 0 2,660 11000 2.50 0 2.50 ... ... 0.010617
0 ... ... 2,460 0 2,460 11200 2.50 0 2.50 ... ... 0.010837
0 ... ... 2,260 0 2,260 11400 5 0 5 ... ... 0.011058
0 ... ... 2,062.50 0 2,062.50 11600 10 0 10 ... ... 0.011278
0 ... ... 1,867.50 0 1,867.50 11800 15 0 15 ... ... 0.011498
0 ... ... 1,675 0 1,675 12000 22.50 0 22.50 ... ... 0.011718
0 ... ... 1,487.50 0 1,487.50 12200 37.50 0 37.50 ... ... 0.011939
0 ... ... 1,307.50 0 1,307.50 12400 55 0 55 ... ... 0.012159
0 ... ... 1,135 0 1,135 12600 82.50 0 82.50 ... ... 0.012379
0 ... ... 970 0 970 12800 115 0 115 ... ... -0.02734
0 ... ... 815 0 815 13000 160 0 160 ... ... 0.01282
0 ... ... 672.50 0 672.50 13200 215 0 215 ... ... 0.01304
0 ... ... 545 0 545 13400 285 0 285 ... ... 0.01326
0 ... ... 435 0 435 13600 375 0 375 ... ... 0.01348
0 ... ... 342.50 0 342.50 13800 480 0 480 ... ... 0.013701
0 ... ... 267.50 0 267.50 14000 605 0 605 ... ... 0.013921
0 ... ... 207.50 0 207.50 14200 742.50 0 742.50 ... ... 0.014141
0 ... ... 160 0 160 14400 895 0 895 ... ... 0.014361
0 ... ... 125 0 125 14600 1,057.50 0 1,057.50 ... ... 0.014582
0 ... ... 95 0 95 14800 1,227.50 0 1,227.50 ... ... 0.014802
0 ... ... 75 0 75 15000 1,405 0 1,405 ... ... 0.015022
0 ... ... 57.50 0 57.50 15200 1,587.50 0 1,587.50 ... ... 0.015242
0 ... ... 42.50 0 42.50 15400 1,772.50 0 1,772.50 ... ... 0.015463
0 ... ... 30 0 30 15600 1,960 0 1,960 ... ... 0.015683
0 ... ... 22.50 0 22.50 15800 2,152.50 0 2,152.50 ... ... 0.015903
0 ... ... 15 0 15 16000 2,345 0 2,345 ... ... 0.016123
0 ... ... 10 0 10 16200 2,542.50 0 2,542.50 ... ... 0.016344
-0.08284 ... ... 7.50 0 7.50 16400 2,740 0 2,740 ... ... 0.016564
-0.077563 ... ... 5 0 5 16600 2,940 0 2,940 ... ... 0.016784
-0.055555 ... ... 2.50 0 2.50 16800 3,140 0 3,140 ... ... 0.017004
-0.055671 ... ... 2.50 0 2.50 17000 3,340 0 3,340 ... ... 0.017225
-0.055785 ... ... 2.50 0 2.50 17200 3,540 0 3,540 ... ... 0.017445
-0.055897 ... ... 2.50 0 2.50 17400 3,740 0 3,740 ... ... 0.017665
-0.056008 ... ... 2.50 0 2.50 17600 3,940 0 3,940 ... ... 0.017885
-0.056117 ... ... 2.50 0 2.50 17800 4,140 0 4,140 ... ... 0.018106
-0.056225 ... ... 2.50 0 2.50 18000 4,340 0 4,340 ... ... 0.018326
-0.056331 ... ... 2.50 0 2.50 18200 4,540 0 4,540 ... ... 0.018546
-0.056437 ... ... 2.50 0 2.50 18400 4,740 0 4,740 ... ... 0.018766
-0.05654 ... ... 2.50 0 2.50 18600 4,940 0 4,940 ... ... 0.018987
-0.056643 ... ... 2.50 0 2.50 18800 5,140 0 5,140 ... ... 0.019207
-0.056744 ... ... 2.50 0 2.50 19000 5,340 0 5,340 ... ... 0.019427
-0.056844 ... ... 2.50 0 2.50 19200 5,540 0 5,540 ... ... 0.019647
-0.056942 ... ... 2.50 0 2.50 19400 5,740 0 5,740 ... ... 0.019868
-0.05704 ... ... 2.50 0 2.50 19600 5,940 0 5,940 ... ... 0.020088
-0.057136 ... ... 2.50 0 2.50 19800 6,140 0 6,140 ... ... 0.020308
-0.057231 ... ... 2.50 0 2.50 20000 6,340 0 6,340 ... ... 0.020528
-0.057325 ... ... 2.50 0 2.50 20200 6,540 0 6,540 ... ... 0.020749
-0.057418 ... ... 2.50 0 2.50 20400 6,740 0 6,740 ... ... 0.020969
-0.05751 ... ... 2.50 0 2.50 20600 6,940 0 6,940 ... ... 0.021189
-0.057601 ... ... 2.50 0 2.50 20800 7,140 0 7,140 ... ... 0.021409
-0.057691 ... ... 2.50 0 2.50 21000 7,340 0 7,340 ... ... 0.02163
-0.057779 ... ... 2.50 0 2.50 21200 7,540 0 7,540 ... ... 0.02185
-0.057867 ... ... 2.50 0 2.50 21400 7,740 0 7,740 ... ... 0.02207
-0.057954 ... ... 2.50 0 2.50 21600 7,940 0 7,940 ... ... 0.02229
-0.05804 ... ... 2.50 0 2.50 21800 8,140 0 8,140 ... ... 0.022511
-0.058125 ... ... 2.50 0 2.50 22000 8,340 0 8,340 ... ... 0.022731
-0.058209 ... ... 2.50 0 2.50 22200 8,540 0 8,540 ... ... 0.022951
-0.058292 ... ... 2.50 0 2.50 22400 8,740 0 8,740 ... ... 0.023171
-0.058375 ... ... 2.50 0 2.50 22600 8,940 0 8,940 ... ... 0.023392
-0.058456 ... ... 2.50 0 2.50 22800 9,140 0 9,140 ... ... 0.023612
-0.058537 ... ... 2.50 0 2.50 23000 9,340 0 9,340 ... ... 0.023832
-0.058617 ... ... 2.50 0 2.50 23200 9,540 0 9,540 ... ... 0.024052
-0.058696 ... ... 2.50 0 2.50 23400 9,740 0 9,740 ... ... 0.024273

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.