DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 15.27
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 8,095 0 8,095 7200 2.50 0 2.50 ... ... 0.006719
0 ... ... 7,895 0 7,895 7400 2.50 0 2.50 ... ... 0.006956
0 ... ... 7,695 0 7,695 7600 2.50 0 2.50 ... ... 0.007193
0 ... ... 7,495 0 7,495 7800 2.50 0 2.50 ... ... 0.00743
0 ... ... 7,295 0 7,295 8000 2.50 0 2.50 ... ... 0.007667
0 ... ... 7,095 0 7,095 8200 2.50 0 2.50 ... ... 0.007904
0 ... ... 6,895 0 6,895 8400 2.50 0 2.50 ... ... 0.008141
0 ... ... 6,695 0 6,695 8600 2.50 0 2.50 ... ... 0.008377
0 ... ... 6,495 0 6,495 8800 2.50 0 2.50 ... ... 0.008614
0 ... ... 6,295 0 6,295 9000 2.50 0 2.50 ... ... 0.008851
0 ... ... 6,095 0 6,095 9200 2.50 0 2.50 ... ... 0.009088
0 ... ... 5,895 0 5,895 9400 2.50 0 2.50 ... ... 0.009325
0 ... ... 5,695 0 5,695 9600 2.50 0 2.50 ... ... 0.009562
0 ... ... 5,495 0 5,495 9800 2.50 0 2.50 ... ... 0.009799
0 ... ... 5,295 0 5,295 10000 2.50 0 2.50 ... ... 0.010036
0 ... ... 5,095 0 5,095 10200 2.50 0 2.50 ... ... 0.010273
0 ... ... 4,895 0 4,895 10400 2.50 0 2.50 ... ... 0.010509
0 ... ... 4,695 0 4,695 10600 2.50 0 2.50 ... ... 0.010746
0 ... ... 4,495 0 4,495 10800 2.50 0 2.50 ... ... 0.010983
0 ... ... 4,295 0 4,295 11000 2.50 0 2.50 ... ... 0.01122
0 ... ... 4,095 0 4,095 11200 2.50 0 2.50 ... ... 0.011457
0 ... ... 3,895 0 3,895 11400 2.50 0 2.50 ... ... 0.011694
0 ... ... 3,695 0 3,695 11600 2.50 0 2.50 ... ... 0.011931
0 ... ... 3,495 0 3,495 11800 2.50 0 2.50 ... ... 0.012168
0 ... ... 3,295 0 3,295 12000 2.50 0 2.50 ... ... 0.012405
0 ... ... 3,095 0 3,095 12200 2.50 0 2.50 ... ... 0.012641
0 ... ... 2,895 0 2,895 12400 2.50 0 2.50 ... ... 0.012878
0 ... ... 2,695 0 2,695 12600 2.50 0 2.50 ... ... 0.013115
0 ... ... 2,495 0 2,495 12800 2.50 0 2.50 ... ... 0.013352
0 ... ... 2,295 0 2,295 13000 2.50 0 2.50 ... ... 0.013589
0 ... ... 2,095 0 2,095 13200 2.50 0 2.50 ... ... 0.013826
0 ... ... 1,895 0 1,895 13400 2.50 0 2.50 ... ... 0.014063
0 ... ... 1,695 0 1,695 13600 2.50 0 2.50 ... ... 0.0143
0 ... ... 1,495 0 1,495 13800 2.50 0 2.50 ... ... 0.014537
0 ... ... 1,297.50 0 1,297.50 14000 2.50 0 2.50 ... ... 0.014773
0 ... ... 1,102.50 0 1,102.50 14200 10 0 10 ... ... 0.01501
0 ... ... 915 0 915 14400 20 0 20 ... ... 0.015247
0 ... ... 735 0 735 14600 42.50 0 42.50 ... ... 0.015484
0 ... ... 570 0 570 14800 77.50 0 77.50 ... ... 0.015721
0 ... ... 422.50 0 422.50 15000 130 0 130 ... ... 0.015958
0 ... ... 302.50 0 302.50 15200 207.50 0 207.50 ... ... 0.016195
0 ... ... 207.50 0 207.50 15400 312.50 0 312.50 ... ... 0.016432
0 ... ... 140 0 140 15600 445 0 445 ... ... 0.016669
0 ... ... 95 0 95 15800 597.50 0 597.50 ... ... 0.016905
0 ... ... 65 0 65 16000 767.50 0 767.50 ... ... 0.017142
0 ... ... 42.50 0 42.50 16200 945 0 945 ... ... 0.017379
0 ... ... 27.50 0 27.50 16400 1,130 0 1,130 ... ... 0.017616
0 ... ... 17.50 0 17.50 16600 1,320 0 1,320 ... ... 0.017853
0 ... ... 10 0 10 16800 1,512.50 0 1,512.50 ... ... 0.01809
0 ... ... 5 0 5 17000 1,707.50 0 1,707.50 ... ... 0.018327
-0.197936 ... ... 2.50 0 2.50 17200 1,905 0 1,905 ... ... 0.018564
-0.198349 ... ... 2.50 0 2.50 17400 2,105 0 2,105 ... ... 0.0188
-0.198757 ... ... 2.50 0 2.50 17600 2,305 0 2,305 ... ... 0.019037
-0.19916 ... ... 2.50 0 2.50 17800 2,505 0 2,505 ... ... 0.019274
-0.199557 ... ... 2.50 0 2.50 18000 2,705 0 2,705 ... ... 0.019511
-0.199948 ... ... 2.50 0 2.50 18200 2,905 0 2,905 ... ... 0.019748
-0.200335 ... ... 2.50 0 2.50 18400 3,105 0 3,105 ... ... 0.019985
0 ... ... 2.50 0 2.50 18600 3,305 0 3,305 ... ... 0.020222
0 ... ... 2.50 0 2.50 18800 3,505 0 3,505 ... ... 0.020459
0 ... ... 2.50 0 2.50 19000 3,705 0 3,705 ... ... 0.020696
0 ... ... 2.50 0 2.50 19200 3,905 0 3,905 ... ... 0.020932
0 ... ... 2.50 0 2.50 19400 4,105 0 4,105 ... ... 0.021169
0 ... ... 2.50 0 2.50 19600 4,305 0 4,305 ... ... 0.021406
0 ... ... 2.50 0 2.50 19800 4,505 0 4,505 ... ... 0.021643
0 ... ... 2.50 0 2.50 20000 4,705 0 4,705 ... ... 0.02188
0 ... ... 2.50 0 2.50 20200 4,905 0 4,905 ... ... 0.022117
0 ... ... 2.50 0 2.50 20400 5,105 0 5,105 ... ... 0.022354
0 ... ... 2.50 0 2.50 20600 5,305 0 5,305 ... ... 0.022591
0 ... ... 2.50 0 2.50 20800 5,505 0 5,505 ... ... 0.022828
0 ... ... 2.50 0 2.50 21000 5,705 0 5,705 ... ... 0.023064
0 ... ... 2.50 0 2.50 21200 5,905 0 5,905 ... ... 0.023301
0 ... ... 2.50 0 2.50 21400 6,105 0 6,105 ... ... 0.023538
0 ... ... 2.50 0 2.50 21600 6,305 0 6,305 ... ... 0.023775
0 ... ... 2.50 0 2.50 21800 6,505 0 6,505 ... ... 0.024012
0 ... ... 2.50 0 2.50 22000 6,705 0 6,705 ... ... 0.024249
0 ... ... 2.50 0 2.50 22200 6,905 0 6,905 ... ... 0.024486
0 ... ... 2.50 0 2.50 22400 7,105 0 7,105 ... ... 0.024723
0 ... ... 2.50 0 2.50 22600 7,305 0 7,305 ... ... 0.02496
0 ... ... 2.50 0 2.50 22800 7,505 0 7,505 ... ... 0.025196
0 ... ... 2.50 0 2.50 23000 7,705 0 7,705 ... ... 0.025433
0 ... ... 2.50 0 2.50 23200 7,905 0 7,905 ... ... 0.02567
0 ... ... 2.50 0 2.50 23400 8,105 0 8,105 ... ... 0.025907
0 ... ... 2.50 0 2.50 23600 8,305 0 8,305 ... ... 0.026144
0 ... ... 2.50 0 2.50 23800 8,505 0 8,505 ... ... 0.026381
0 ... ... 2.50 0 2.50 24000 8,705 0 8,705 ... ... 0.026618

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.