DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 12.19
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 ... ... 6,230 0 6,230 6000 2.50 0 2.50 ... ... 0.005051
0 ... ... 6,030 0 6,030 6200 2.50 0 2.50 ... ... 0.005262
0 ... ... 5,830 0 5,830 6400 2.50 0 2.50 ... ... 0.005474
0 ... ... 5,630 0 5,630 6600 2.50 0 2.50 ... ... 0.005685
0 ... ... 5,430 0 5,430 6800 2.50 0 2.50 ... ... 0.005896
0 ... ... 5,230 0 5,230 7000 2.50 0 2.50 ... ... 0.006108
0 ... ... 5,030 0 5,030 7200 2.50 0 2.50 ... ... 0.006319
0 ... ... 4,830 0 4,830 7400 2.50 0 2.50 ... ... 0.00653
0 ... ... 4,630 0 4,630 7600 2.50 0 2.50 ... ... 0.006741
0 ... ... 4,430 0 4,430 7800 2.50 0 2.50 ... ... 0.006953
0 ... ... 4,230 0 4,230 8000 2.50 0 2.50 ... ... 0.007164
0 ... ... 4,030 0 4,030 8200 2.50 0 2.50 ... ... 0.007375
0 ... ... 3,830 0 3,830 8400 2.50 0 2.50 ... ... 0.007587
0 ... ... 3,630 0 3,630 8600 2.50 0 2.50 ... ... 0.007798
0 ... ... 3,430 0 3,430 8800 2.50 0 2.50 ... ... 0.008009
0 ... ... 3,230 0 3,230 9000 2.50 0 2.50 ... ... 0.00822
0 ... ... 3,030 0 3,030 9200 2.50 0 2.50 ... ... 0.008432
0 ... ... 2,830 0 2,830 9400 2.50 0 2.50 ... ... 0.008643
0 ... ... 2,630 0 2,630 9600 2.50 0 2.50 ... ... 0.008854
0 ... ... 2,430 0 2,430 9800 2.50 0 2.50 ... ... 0.009066
0 ... ... 2,230 0 2,230 10000 2.50 0 2.50 ... ... 0.009277
0 ... ... 2,030 0 2,030 10200 2.50 0 2.50 ... ... 0.009488
0 ... ... 1,830 0 1,830 10400 2.50 0 2.50 ... ... 0.0097
0 ... ... 1,630 0 1,630 10600 5 0 5 ... ... 0.009911
0 ... ... 1,435 0 1,435 10800 10 0 10 ... ... 0.010122
0 ... ... 1,245 0 1,245 11000 20 0 20 ... ... 0.010333
0 ... ... 1,055 0 1,055 11200 30 0 30 ... ... 0.010545
0 ... ... 872.50 0 872.50 11400 45 0 45 ... ... 0.010756
0 ... ... 705 0 705 11600 77.50 0 77.50 ... ... 0.010967
0 ... ... 565 0 565 11800 137.50 0 137.50 ... ... 0.011179
0 ... ... 452.50 0 452.50 12000 225 0 225 ... ... 0.01139
0 ... ... 362.50 0 362.50 12200 332.50 0 332.50 ... ... 0.011601
0 ... ... 282.50 0 282.50 12400 452.50 0 452.50 ... ... 0.011813
0 ... ... 215 0 215 12600 582.50 0 582.50 ... ... 0.012024
0 ... ... 157.50 0 157.50 12800 725 0 725 ... ... 0.012235
0 ... ... 115 0 115 13000 880 0 880 ... ... 0.012446
0 ... ... 82.50 0 82.50 13200 1,047.50 0 1,047.50 ... ... 0.012658
0 ... ... 60 0 60 13400 1,225 0 1,225 ... ... 0.012869
0 ... ... 45 0 45 13600 1,407.50 0 1,407.50 ... ... 0.01308
0 ... ... 32.50 0 32.50 13800 1,597.50 0 1,597.50 ... ... 0.013292
0 ... ... 25 0 25 14000 1,787.50 0 1,787.50 ... ... 0.013503
0 ... ... 17.50 0 17.50 14200 1,980 0 1,980 ... ... 0.013714
0 ... ... 12.50 0 12.50 14400 2,175 0 2,175 ... ... 0.013925
0 ... ... 10 0 10 14600 2,372.50 0 2,372.50 ... ... 0.014137
0 ... ... 7.50 0 7.50 14800 2,570 0 2,570 ... ... 0.014348
-0.098521 ... ... 5 0 5 15000 2,770 0 2,770 ... ... 0.014559
-0.072523 ... ... 2.50 0 2.50 15200 2,970 0 2,970 ... ... 0.014771
-0.072689 ... ... 2.50 0 2.50 15400 3,170 0 3,170 ... ... 0.014982
-0.072853 ... ... 2.50 0 2.50 15600 3,370 0 3,370 ... ... 0.015193
-0.073014 ... ... 2.50 0 2.50 15800 3,570 0 3,570 ... ... 0.015405
-0.073172 ... ... 2.50 0 2.50 16000 3,770 0 3,770 ... ... 0.015616
-0.073329 ... ... 2.50 0 2.50 16200 3,970 0 3,970 ... ... 0.015827
-0.073483 ... ... 2.50 0 2.50 16400 4,170 0 4,170 ... ... 0.016038
-0.073634 ... ... 2.50 0 2.50 16600 4,370 0 4,370 ... ... 0.01625
-0.073784 ... ... 2.50 0 2.50 16800 4,570 0 4,570 ... ... 0.016461
-0.073931 ... ... 2.50 0 2.50 17000 4,770 0 4,770 ... ... 0.016672
-0.074077 ... ... 2.50 0 2.50 17200 4,970 0 4,970 ... ... 0.016884
-0.07422 ... ... 2.50 0 2.50 17400 5,170 0 5,170 ... ... 0.017095
-0.074362 ... ... 2.50 0 2.50 17600 5,370 0 5,370 ... ... 0.017306
-0.074502 ... ... 2.50 0 2.50 17800 5,570 0 5,570 ... ... 0.017517
-0.07464 ... ... 2.50 0 2.50 18000 5,770 0 5,770 ... ... 0.017729
-0.074776 ... ... 2.50 0 2.50 18200 5,970 0 5,970 ... ... 0.01794
-0.07491 ... ... 2.50 0 2.50 18400 6,170 0 6,170 ... ... 0.018151
-0.075043 ... ... 2.50 0 2.50 18600 6,370 0 6,370 ... ... 0.018363
-0.075173 ... ... 2.50 0 2.50 18800 6,570 0 6,570 ... ... 0.018574
-0.075303 ... ... 2.50 0 2.50 19000 6,770 0 6,770 ... ... 0.018785
-0.07543 ... ... 2.50 0 2.50 19200 6,970 0 6,970 ... ... 0.018997
-0.075557 ... ... 2.50 0 2.50 19400 7,170 0 7,170 ... ... 0.019208
-0.075681 ... ... 2.50 0 2.50 19600 7,370 0 7,370 ... ... 0.019419
-0.075805 ... ... 2.50 0 2.50 19800 7,570 0 7,570 ... ... 0.01963
-0.075926 ... ... 2.50 0 2.50 20000 7,770 0 7,770 ... ... 0.019842
-0.076047 ... ... 2.50 0 2.50 20200 7,970 0 7,970 ... ... 0.020053
-0.076165 ... ... 2.50 0 2.50 20400 8,170 0 8,170 ... ... 0.020264
-0.076283 ... ... 2.50 0 2.50 20600 8,370 0 8,370 ... ... 0.020476
-0.076399 ... ... 2.50 0 2.50 20800 8,570 0 8,570 ... ... 0.020687
-0.076514 ... ... 2.50 0 2.50 21000 8,770 0 8,770 ... ... 0.020898
-0.076628 ... ... 2.50 0 2.50 21200 8,970 0 8,970 ... ... 0.02111
-0.07674 ... ... 2.50 0 2.50 21400 9,170 0 9,170 ... ... 0.021321
-0.076851 ... ... 2.50 0 2.50 21600 9,370 0 9,370 ... ... 0.021532

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.