DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.32
Expiration Date: 10/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 5,730 -10 5,720 5600 2.50 0 2.50 ... ... 0.003597
0 ... ... 5,530 -10 5,520 5800 2.50 0 2.50 ... ... 0.003758
0 ... ... 5,330 -10 5,320 6000 5 0 5 ... ... 0.003919
0 ... ... 5,130 -10 5,120 6200 7.50 0 7.50 ... ... 0.00408
0 ... ... 4,930 -10 4,920 6400 7.50 0 7.50 ... ... 0.004241
0 ... ... 4,730 -10 4,720 6600 10 0 10 ... ... 0.004402
0 ... ... 4,530 -10 4,520 6800 15 0 15 ... ... 0.004563
0 ... ... 4,330 -10 4,320 7000 20 2.50 17.50 ... ... 0.004724
0 ... ... 4,130 -10 4,120 7200 25 0 25 ... ... 0.004885
0 ... ... 3,930 -10 3,920 7400 30 0 30 ... ... 0.005046
0 ... ... 3,732.50 -10 3,722.50 7600 37.50 0 37.50 ... ... 0.005207
0 ... ... 3,537.50 -10 3,527.50 7800 47.50 0 47.50 ... ... 0.005368
0 ... ... 3,345 -7.50 3,337.50 8000 57.50 0 57.50 ... ... 0.00553
0 ... ... 3,157.50 -10 3,147.50 8200 70 0 70 ... ... -0.001367
0 ... ... 2,972.50 -10 2,962.50 8400 85 0 85 ... ... 0.005852
0 ... ... 2,790 -10 2,780 8600 102.50 0 102.50 ... ... 0.006013
0 ... ... 2,612.50 -10 2,602.50 8800 125 -2.50 127.50 ... ... 0.006174
0 ... ... 2,442.50 -12.50 2,430 9000 152.50 -2.50 155 ... ... 0.006335
0 ... ... 2,275 -12.50 2,262.50 9200 182.50 -2.50 185 ... ... 0.006496
0 ... ... 2,115 -15 2,100 9400 215 -7.50 222.50 ... ... 0.006657
0 ... ... 1,960 -20 1,940 9600 255 -7.50 262.50 ... ... 0.006818
0 ... ... 1,810 -22.50 1,787.50 9800 300 -10 310 ... ... 0.006979
0 ... ... 1,665 -22.50 1,642.50 10000 350 -12.50 362.50 ... ... 0.00714
0 ... ... 1,527.50 -27.50 1,500 10200 405 -15 420 ... ... 0.007301
0 ... ... 1,395 -27.50 1,367.50 10400 467.50 -17.50 485 ... ... 0.007462
0 ... ... 1,270 -30 1,240 10600 535 -20 555 ... ... 0.007623
0 ... ... 1,152.50 -32.50 1,120 10800 612.50 -20 632.50 ... ... 0.007784
0 ... ... 1,040 -32.50 1,007.50 11000 695 -22.50 717.50 ... ... 0.007945
0 ... ... 935 -32.50 902.50 11200 785 -22.50 807.50 ... ... 0.008106
0 ... ... 835 -30 805 11400 882.50 -22.50 905 ... ... 0.008267
0 ... ... 745 -32.50 712.50 11600 987.50 -20 1,007.50 ... ... 0.008428
0 ... ... 660 -30 630 11800 1,100 -20 1,120 ... ... 0.008589
0 ... ... 580 -25 555 12000 1,220 -17.50 1,237.50 ... ... 0.00875
0 ... ... 510 -22.50 487.50 12200 1,347.50 -12.50 1,360 ... ... 0.008911
0 ... ... 442.50 -17.50 425 12400 1,482.50 -7.50 1,490 ... ... 0.009072
0 ... ... 382.50 -12.50 370 12600 1,622.50 -5 1,627.50 ... ... 0.009233
0 ... ... 330 -10 320 12800 1,770 0 1,770 ... ... 0.009394
0 ... ... 280 -2.50 277.50 13000 1,925 7.50 1,917.50 ... ... 0.009555
0 ... ... 237.50 2.50 240 13200 2,082.50 10 2,072.50 ... ... 0.009716
0 ... ... 200 7.50 207.50 13400 2,247.50 15 2,232.50 ... ... 0.009877
0 ... ... 170 7.50 177.50 13600 2,417.50 20 2,397.50 ... ... 0.010038
0 ... ... 142.50 10 152.50 13800 2,590 20 2,570 ... ... 0.010199
0 ... ... 120 12.50 132.50 14000 2,767.50 22.50 2,745 ... ... 0.01036
0 ... ... 100 12.50 112.50 14200 2,947.50 22.50 2,925 ... ... 0.010521
0 ... ... 85 12.50 97.50 14400 3,130 20 3,110 ... ... 0.010682
0 ... ... 72.50 10 82.50 14600 3,317.50 20 3,297.50 ... ... 0.010843
0 ... ... 62.50 10 72.50 14800 3,505 17.50 3,487.50 ... ... 0.011004
0 ... ... 52.50 10 62.50 15000 3,697.50 17.50 3,680 ... ... 0.011165
0 ... ... 45 10 55 15200 3,890 15 3,875 ... ... 0.011326
0 ... ... 40 7.50 47.50 15400 4,085 12.50 4,072.50 ... ... 0.011487
0 ... ... 32.50 7.50 40 15600 4,282.50 12.50 4,270 ... ... 0.011648
0 ... ... 30 5 35 15800 4,480 10 4,470 ... ... 0.011809
0 ... ... 25 5 30 16000 4,680 10 4,670 ... ... 0.01197
0 ... ... 22.50 5 27.50 16200 4,880 10 4,870 ... ... 0.012131
0 ... ... 20 2.50 22.50 16400 5,080 10 5,070 ... ... 0.012292
0 ... ... 17.50 2.50 20 16600 5,280 10 5,270 ... ... 0.012453
0 ... ... 15 2.50 17.50 16800 5,480 10 5,470 ... ... 0.012614
0 ... ... 15 0 15 17000 5,680 10 5,670 ... ... 0.012776
0 ... ... 12.50 2.50 15 17200 5,880 10 5,870 ... ... 0.012937
0 ... ... 12.50 0 12.50 17400 6,080 10 6,070 ... ... 0.013098
-0.0075 ... ... 10 0 10 17600 6,280 10 6,270 ... ... 0.013259
-0.00751 ... ... 10 0 10 17800 6,480 10 6,470 ... ... 0.01342
-0.015326 ... ... 7.50 0 7.50 18000 6,680 10 6,670 ... ... 0.013581
-0.01535 ... ... 7.50 0 7.50 18200 6,880 10 6,870 ... ... 0.013742

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.