DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.58
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 9,135 6,800 15,935 1000 42,910 42,907.50 2.50 ... ... 0.000042
0 ... ... 4,580 195 4,775 4800 2.50 0 2.50 ... ... 0.003824
0 ... ... 4,380 195 4,575 5000 2.50 0 2.50 ... ... 0.004023
0 ... ... 4,180 195 4,375 5200 2.50 0 2.50 ... ... 0.004222
0 ... ... 3,980 195 4,175 5400 2.50 0 2.50 ... ... 0.004421
0 ... ... 3,780 195 3,975 5600 2.50 0 2.50 ... ... 0.00462
0 ... ... 3,580 195 3,775 5800 2.50 0 2.50 ... ... 0.004819
0 ... ... 3,380 195 3,575 6000 2.50 0 2.50 ... ... 0.005018
0 ... ... 3,180 195 3,375 6200 2.50 0 2.50 ... ... 0.005217
0 ... ... 2,980 195 3,175 6400 2.50 0 2.50 ... ... 0.005416
0 ... ... 2,780 197.50 2,977.50 6600 2.50 0 2.50 ... ... 0.005615
0 ... ... 2,582.50 195 2,777.50 6800 2.50 0 2.50 ... ... 0.005814
0 ... ... 2,382.50 195 2,577.50 7000 2.50 0 2.50 ... ... 0.006013
0 ... ... 2,182.50 195 2,377.50 7200 2.50 0 2.50 ... ... 0.006212
0 ... ... 1,982.50 195 2,177.50 7400 2.50 0 2.50 ... ... 0.006411
0 ... ... 1,782.50 195 1,977.50 7600 2.50 0 2.50 ... ... 0.00661
0 ... ... 1,582.50 195 1,777.50 7800 2.50 0 2.50 ... ... 0.006809
0 ... ... 1,382.50 195 1,577.50 8000 2.50 0 2.50 ... ... 0.007008
0 ... ... 1,182.50 195 1,377.50 8200 2.50 0 2.50 ... ... 0.007207
0 ... ... 982.50 195 1,177.50 8400 2.50 0 2.50 ... ... 0.007406
0 ... ... 782.50 195 977.50 8600 2.50 0 2.50 ... ... 0.007605
0 ... ... 580 197.50 777.50 8800 2.50 0 2.50 ... ... 0.007804
0 ... ... 385 190 575 9000 2.50 -2.50 5 ... ... 0.008003
0 ... ... 212.50 167.50 380 9200 5 -27.50 32.50 ... ... 0.008202
0 ... ... 87.50 117.50 205 9400 30 -77.50 107.50 ... ... 0.008401
0 ... ... 25 57.50 82.50 9600 107.50 -137.50 245 ... ... 0.0086
0 ... ... 7.50 17.50 25 9800 250 -175 425 ... ... 0.008799
0 ... ... 2.50 5 7.50 10000 432.50 -190 622.50 ... ... 0.008998
0 ... ... 2.50 0 2.50 10200 625 -197.50 822.50 ... ... 0.009197
0 ... ... 2.50 0 2.50 10400 827.50 -195 1,022.50 ... ... 0.009396
0 5 5 2.50 0 2.50 10600 1,027.50 -195 1,222.50 ... ... 0.009595
0 ... ... 2.50 0 2.50 10800 1,227.50 -195 1,422.50 ... ... 0.009794
0 ... ... 2.50 0 2.50 11000 1,427.50 -195 1,622.50 ... ... 0.009993
0 ... ... 2.50 0 2.50 11200 1,627.50 -195 1,822.50 ... ... 0.010192
0 ... ... 2.50 0 2.50 11400 1,827.50 -195 2,022.50 ... ... 0.010391
0 ... ... 2.50 0 2.50 11600 2,027.50 -195 2,222.50 ... ... 0.01059
0 ... ... 2.50 0 2.50 11800 2,227.50 -195 2,422.50 ... ... 0.010789
0 ... ... 2.50 0 2.50 12000 2,427.50 -195 2,622.50 ... ... 0.010988
0 ... ... 2.50 0 2.50 12200 2,627.50 -192.50 2,820 ... ... 0.011187
0 ... ... 2.50 0 2.50 12400 2,827.50 -192.50 3,020 ... ... 0.011386
0 ... ... 2.50 0 2.50 12600 3,027.50 -192.50 3,220 ... ... 0.011585
0 ... ... 2.50 0 2.50 12800 3,225 -195 3,420 ... ... 0.011784
0 ... ... 2.50 0 2.50 13000 3,425 -195 3,620 ... ... 0.011983
0 ... ... 2.50 0 2.50 13200 3,625 -195 3,820 ... ... 0.012182
0 ... ... 2.50 0 2.50 13400 3,825 -195 4,020 ... ... 0.012381
0 ... ... 2.50 0 2.50 13600 4,025 -195 4,220 ... ... 0.012581
0 ... ... 2.50 0 2.50 13800 4,225 -195 4,420 ... ... 0.01278
0 ... ... 2.50 0 2.50 14000 4,425 -195 4,620 ... ... 0.012979
0 ... ... 2.50 0 2.50 14200 4,625 -195 4,820 ... ... 0.013178
0 ... ... 2.50 0 2.50 14400 4,825 -195 5,020 ... ... 0.013377
0 ... ... 2.50 0 2.50 14600 5,025 -195 5,220 ... ... 0.013576
0 ... ... 2.50 0 2.50 14800 5,225 -195 5,420 ... ... 0.013775
0 ... ... 2.50 0 2.50 15000 5,425 -195 5,620 ... ... 0.013974
0 ... ... 2.50 0 2.50 15200 5,625 -195 5,820 ... ... 0.014173
0 ... ... 2.50 0 2.50 15400 5,825 -195 6,020 ... ... 0.014372
0 ... ... 2.50 0 2.50 15600 6,025 -195 6,220 ... ... 0.014571
0 ... ... 2.50 0 2.50 15800 6,225 -195 6,420 ... ... 0.01477
0 ... ... 2.50 0 2.50 16000 6,425 -195 6,620 ... ... 0.014969
0 ... ... 2.50 0 2.50 16200 6,625 -195 6,820 ... ... 0.015168
0 ... ... 2.50 0 2.50 16400 6,825 -195 7,020 ... ... 0.015367
0 ... ... 2.50 0 2.50 16600 7,025 -195 7,220 ... ... 0.015566
0 ... ... 2.50 0 2.50 16800 7,225 -195 7,420 ... ... 0.015765
0 ... ... 2.50 0 2.50 17000 7,425 -195 7,620 ... ... 0.015964
0 ... ... 2.50 0 2.50 17200 7,625 -195 7,820 ... ... 0.016163
0 ... ... 2.50 0 2.50 17400 7,825 -195 8,020 ... ... 0.016362
0 ... ... 2.50 0 2.50 17600 8,025 -195 8,220 ... ... 0.016561
0 ... ... 2.50 0 2.50 17800 8,225 -195 8,420 ... ... 0.01676
0 ... ... 2.50 0 2.50 18000 8,425 -195 8,620 ... ... 0.016959
0 ... ... 2.50 0 2.50 18200 8,625 -195 8,820 ... ... 0.017158
0 ... ... 2.50 0 2.50 18400 8,825 -195 9,020 ... ... 0.017357
0 ... ... 2.50 0 2.50 18600 9,025 -195 9,220 ... ... 0.017556
0 ... ... 2.50 0 2.50 18800 9,225 -195 9,420 ... ... 0.017755
0 ... ... 2.50 0 2.50 19000 9,425 -195 9,620 ... ... 0.017954
0 ... ... 2.50 0 2.50 19200 9,625 -195 9,820 ... ... 0.018153
0 ... ... 2.50 0 2.50 19400 9,825 -195 10,020 ... ... 0.018352
0 ... ... 2.50 0 2.50 19600 10,025 -195 10,220 ... ... 0.018551
0 ... ... 2.50 0 2.50 19800 10,225 -195 10,420 ... ... 0.01875
0 ... ... 2.50 0 2.50 20000 10,425 -195 10,620 ... ... 0.018949
0 ... ... 2.50 0 2.50 20200 10,625 -195 10,820 ... ... 0.019148
0 ... ... 2.50 0 2.50 20400 10,825 -195 11,020 ... ... 0.019347
0 ... ... 2.50 0 2.50 20600 11,025 -195 11,220 ... ... 0.019546
0 ... ... 2.50 0 2.50 20800 11,225 -195 11,420 ... ... 0.019745
0 ... ... 2.50 0 2.50 21000 11,425 -195 11,620 ... ... 0.019944
0 ... ... 2.50 0 2.50 21200 11,625 -195 11,820 ... ... 0.020143
0 ... ... 2.50 0 2.50 21400 11,825 -195 12,020 ... ... 0.020342
0 ... ... 2.50 0 2.50 21600 12,025 -195 12,220 ... ... 0.020541

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.