DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 13.24
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 6,840 0 6,840 6400 2.50 0 2.50 ... ... 0.005365
0 ... ... 6,640 0 6,640 6600 2.50 0 2.50 ... ... 0.005577
0 ... ... 6,440 0 6,440 6800 2.50 0 2.50 ... ... 0.005788
0 ... ... 6,240 0 6,240 7000 2.50 0 2.50 ... ... 0.006
0 ... ... 6,040 0 6,040 7200 2.50 0 2.50 ... ... 0.006211
0 ... ... 5,840 0 5,840 7400 2.50 0 2.50 ... ... 0.006422
0 ... ... 5,640 0 5,640 7600 2.50 0 2.50 ... ... 0.006634
0 ... ... 5,440 0 5,440 7800 2.50 0 2.50 ... ... 0.006845
0 ... ... 5,240 0 5,240 8000 2.50 0 2.50 ... ... 0.007057
0 ... ... 5,040 0 5,040 8200 2.50 0 2.50 ... ... 0.007268
0 ... ... 4,840 0 4,840 8400 2.50 0 2.50 ... ... 0.007479
0 ... ... 4,640 0 4,640 8600 2.50 0 2.50 ... ... 0.007691
0 ... ... 4,440 0 4,440 8800 2.50 0 2.50 ... ... 0.007902
0 ... ... 4,240 0 4,240 9000 2.50 0 2.50 ... ... 0.008114
0 ... ... 4,040 0 4,040 9200 2.50 0 2.50 ... ... 0.008325
0 ... ... 3,840 0 3,840 9400 2.50 0 2.50 ... ... 0.008536
0 ... ... 3,640 0 3,640 9600 2.50 0 2.50 ... ... 0.008748
0 ... ... 3,440 0 3,440 9800 2.50 0 2.50 ... ... 0.008959
0 ... ... 3,240 0 3,240 10000 2.50 0 2.50 ... ... 0.009171
0 ... ... 3,040 0 3,040 10200 2.50 0 2.50 ... ... 0.009382
0 ... ... 2,840 0 2,840 10400 2.50 0 2.50 ... ... 0.009593
0 ... ... 2,640 0 2,640 10600 2.50 0 2.50 ... ... 0.009805
0 ... ... 2,440 0 2,440 10800 2.50 0 2.50 ... ... 0.010016
0 ... ... 2,240 0 2,240 11000 2.50 0 2.50 ... ... 0.010228
0 ... ... 2,040 0 2,040 11200 2.50 0 2.50 ... ... 0.010439
0 ... ... 1,840 0 1,840 11400 5 0 5 ... ... 0.01065
0 ... ... 1,642.50 0 1,642.50 11600 10 0 10 ... ... 0.010862
0 ... ... 1,450 0 1,450 11800 20 0 20 ... ... 0.011073
0 ... ... 1,262.50 0 1,262.50 12000 30 0 30 ... ... 0.011285
0 ... ... 1,080 0 1,080 12200 47.50 0 47.50 ... ... 0.011496
0 ... ... 907.50 0 907.50 12400 75 0 75 ... ... 0.011707
0 ... ... 747.50 0 747.50 12600 115 0 115 ... ... -0.032322
0 ... ... 607.50 0 607.50 12800 172.50 0 172.50 ... ... 0.01213
0 ... ... 490 0 490 13000 252.50 0 252.50 ... ... 0.012342
0 ... ... 400 0 400 13200 360 0 360 ... ... 0.012553
0 ... ... 337.50 0 337.50 13400 495 0 495 ... ... 0.012764
0 ... ... 292.50 0 292.50 13600 650 0 650 ... ... 0.012976
0 ... ... 257.50 0 257.50 13800 812.50 0 812.50 ... ... 0.013187
0 ... ... 225 0 225 14000 977.50 0 977.50 ... ... 0.013399
0 ... ... 190 0 190 14200 1,140 0 1,140 ... ... 0.01361
0 ... ... 155 0 155 14400 1,302.50 0 1,302.50 ... ... 0.013821
0 ... ... 122.50 0 122.50 14600 1,470 0 1,470 ... ... 0.014033
0 ... ... 97.50 0 97.50 14800 1,642.50 0 1,642.50 ... ... 0.014244
0 ... ... 75 0 75 15000 1,822.50 0 1,822.50 ... ... 0.014456
0 ... ... 60 0 60 15200 2,005 0 2,005 ... ... 0.014667
0 ... ... 47.50 0 47.50 15400 2,190 0 2,190 ... ... 0.014878
0 ... ... 35 0 35 15600 2,380 0 2,380 ... ... 0.01509
0 ... ... 27.50 0 27.50 15800 2,572.50 0 2,572.50 ... ... 0.015301
0 ... ... 22.50 0 22.50 16000 2,767.50 0 2,767.50 ... ... 0.015513
0 ... ... 17.50 0 17.50 16200 2,962.50 0 2,962.50 ... ... 0.015724
0 ... ... 12.50 0 12.50 16400 3,160 0 3,160 ... ... 0.015935
-0.04654 ... ... 10 0 10 16600 3,360 0 3,360 ... ... 0.016147
-0.05627 ... ... 7.50 0 7.50 16800 3,560 0 3,560 ... ... 0.016358
-0.053483 ... ... 5 0 5 17000 3,760 0 3,760 ... ... 0.01657
-0.038622 ... ... 2.50 0 2.50 17200 3,960 0 3,960 ... ... 0.016781
-0.038699 ... ... 2.50 0 2.50 17400 4,160 0 4,160 ... ... 0.016992
-0.038775 ... ... 2.50 0 2.50 17600 4,360 0 4,360 ... ... 0.017204
-0.03885 ... ... 2.50 0 2.50 17800 4,560 0 4,560 ... ... 0.017415
-0.038924 ... ... 2.50 0 2.50 18000 4,760 0 4,760 ... ... 0.017627
-0.038997 ... ... 2.50 0 2.50 18200 4,960 0 4,960 ... ... 0.017838
-0.03907 ... ... 2.50 0 2.50 18400 5,160 0 5,160 ... ... 0.018049
-0.039141 ... ... 2.50 0 2.50 18600 5,360 0 5,360 ... ... 0.018261
-0.039211 ... ... 2.50 0 2.50 18800 5,560 0 5,560 ... ... 0.018472
-0.039281 ... ... 2.50 0 2.50 19000 5,760 0 5,760 ... ... 0.018684
-0.03935 ... ... 2.50 0 2.50 19200 5,960 0 5,960 ... ... 0.018895
-0.039417 ... ... 2.50 0 2.50 19400 6,160 0 6,160 ... ... 0.019106
-0.039484 ... ... 2.50 0 2.50 19600 6,360 0 6,360 ... ... 0.019318
-0.039551 ... ... 2.50 0 2.50 19800 6,560 0 6,560 ... ... 0.019529
-0.039616 ... ... 2.50 0 2.50 20000 6,760 0 6,760 ... ... 0.019741
-0.039681 ... ... 2.50 0 2.50 20200 6,960 0 6,960 ... ... 0.019952
-0.039745 ... ... 2.50 0 2.50 20400 7,160 0 7,160 ... ... 0.020163
-0.039808 ... ... 2.50 0 2.50 20600 7,360 0 7,360 ... ... 0.020375
-0.03987 ... ... 2.50 0 2.50 20800 7,560 0 7,560 ... ... 0.020586
-0.039932 ... ... 2.50 0 2.50 21000 7,760 0 7,760 ... ... 0.020798
-0.039993 ... ... 2.50 0 2.50 21200 7,960 0 7,960 ... ... 0.021009
-0.040054 ... ... 2.50 0 2.50 21400 8,160 0 8,160 ... ... 0.02122
-0.040113 ... ... 2.50 0 2.50 21600 8,360 0 8,360 ... ... 0.021432

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.