DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.2775
Expiration Date: 06/20/25

Quick Links:
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.083925 ... ... 3.0850 0 3.0850 7200 0.0025 0 0.0025 ... ... -0.016452
-0.079995 ... ... 2.8850 0 2.8850 7400 0.0025 0 0.0025 ... ... -0.016265
-0.078022 ... ... 2.7850 0 2.7850 7500 0.0025 0 0.0025 ... ... -0.016167
-0.076045 ... ... 2.6850 0 2.6850 7600 0.0038 0 0.0038 ... ... -0.022405
-0.074063 ... ... 2.5850 0 2.5850 7700 0.0038 0 0.0038 ... ... -0.02225
-0.072075 ... ... 2.4850 0 2.4850 7800 0.0038 0 0.0038 ... ... -0.022088
-0.070082 ... ... 2.3850 0 2.3850 7900 0.0050 0 0.0050 ... ... -0.027665
-0.068083 ... ... 2.2850 0 2.2850 8000 0.0050 0 0.0050 ... ... -0.027437
-0.066079 ... ... 2.1850 0 2.1850 8100 0.0050 0 0.0050 ... ... -0.027199
-0.067695 ... ... 2.0863 0 2.0863 8200 0.0063 0 0.0063 ... ... -0.032205
-0.06566 ... ... 1.9863 0 1.9863 8300 0.0075 0 0.0075 ... ... -0.036833
-0.067146 ... ... 1.8875 0 1.8875 8400 0.0075 0 0.0075 ... ... -0.036433
-0.065068 ... ... 1.7875 0 1.7875 8500 0.0088 0 0.0088 ... ... -0.040635
-0.066401 ... ... 1.6888 0 1.6888 8600 0.0100 0 0.0100 ... ... -0.044511
-0.070887 ... ... 1.5913 0 1.5913 8700 0.0113 0 0.0113 ... ... -0.048074
-0.07186 ... ... 1.4925 0 1.4925 8800 0.0138 0 0.0138 ... ... -0.055195
-0.075737 ... ... 1.3950 0 1.3950 8900 0.0163 0 0.0163 ... ... -0.061571
-0.082101 ... ... 1.2988 0 1.2988 9000 0.0200 0 0.0200 ... ... -0.070551
-0.090442 ... ... 1.2038 0 1.2038 9100 0.0238 0 0.0238 ... ... -0.078396
-0.100201 ... ... 1.1100 0 1.1100 9200 0.0300 0 0.0300 ... ... -0.090694
-0.110807 ... ... 1.0175 0 1.0175 9300 0.0375 0 0.0375 ... ... -0.103497
-0.123762 ... ... 0.9275 0 0.9275 9400 0.0475 0 0.0475 ... ... -0.118412
-0.137916 ... ... 0.8400 0 0.8400 9500 0.0600 0 0.0600 ... ... -0.134175
-0.153847 ... ... 0.7563 0 0.7563 9600 0.0850 0.0100 0.0750 0.0850 0.0850 -0.162994
-0.170044 ... ... 0.6763 0 0.6763 9700 0.0950 0 0.0950 ... ... -0.167001
-0.186507 ... ... 0.6013 0 0.6013 9800 0.1188 0 0.1188 ... ... -0.182897
-0.20061 ... ... 0.5300 0 0.5300 9900 0.1475 0 0.1475 ... ... -0.197513
-0.212594 ... ... 0.4638 0 0.4638 10000 0.1813 0 0.1813 ... ... -0.20968
-0.221581 ... ... 0.4025 0 0.4025 10100 0.2188 0 0.2188 ... ... -0.21758
-0.227916 ... ... 0.3475 0 0.3475 10200 0.2750 0.0125 0.2625 0.2750 0.2700 -0.2321
-0.229378 ... ... 0.2963 0 0.2963 10300 0.3400 0.0288 0.3113 0.3400 0.3188 -0.245112
-0.223038 0.2450 0.2450 0.2525 -0.0075 0.2450 10400 0.3663 0 0.3663 ... ... -0.221431
-0.229596 0.2200 0.1900 0.2125 0.0075 0.2200 10500 0.4263 0 0.4263 ... ... -0.215374
-0.216255 ... ... 0.1788 0 0.1788 10600 0.4925 0 0.4925 ... ... -0.207143
-0.206769 ... ... 0.1500 0 0.1500 10700 0.5625 0 0.5625 ... ... -0.195493
-0.194901 0.1250 0.1250 0.1263 -0.0013 0.1250 10800 0.6375 0 0.6375 ... ... -0.182556
-0.18457 ... ... 0.1063 0 0.1063 10900 0.7175 0 0.7175 ... ... -0.169762
-0.15966 0.0800 0.0800 0.0888 -0.0088 0.0800 11000 0.8000 0 0.8000 ... ... -0.155468
-0.159171 ... ... 0.0750 0 0.0750 11100 0.8850 0 0.8850 ... ... -0.140523
-0.147511 ... ... 0.0638 0 0.0638 11200 0.9738 0 0.9738 ... ... -0.127948
-0.128494 0.0500 0.0500 0.0538 -0.0038 0.0500 11300 1.0638 0 1.0638 ... ... -0.114841
-0.125015 ... ... 0.0463 0 0.0463 11400 1.1550 0 1.1550 ... ... -0.101696
-0.115547 ... ... 0.0400 0 0.0400 11500 1.2488 0 1.2488 ... ... -0.091751
-0.104513 ... ... 0.0338 0 0.0338 11600 1.3425 0 1.3425 ... ... -0.080369
-0.097842 ... ... 0.0300 0 0.0300 11700 1.4375 0 1.4375 ... ... -0.07062
-0.090302 ... ... 0.0263 0 0.0263 11800 1.5338 0 1.5338 ... ... -0.063101
-0.081861 ... ... 0.0225 0 0.0225 11900 1.6300 0 1.6300 ... ... -0.054841
-0.07607 ... ... 0.0200 0 0.0200 12000 1.7275 0 1.7275 ... ... -0.049573
-0.069716 ... ... 0.0175 0 0.0175 12100 1.8250 0 1.8250 ... ... -0.043917
-0.066733 ... ... 0.0163 0 0.0163 12200 1.9238 0 1.9238 ... ... -0.041926
-0.063512 ... ... 0.0150 0 0.0150 12300 2.0213 0 2.0213 ... ... -0.035674
-0.055786 ... ... 0.0125 0 0.0125 12400 2.1200 0 2.1200 ... ... -0.033383
-0.051923 ... ... 0.0113 0 0.0113 12500 2.2188 0 2.2188 ... ... -0.030999
-0.052423 ... ... 0.0113 0 0.0113 12600 2.3175 0 2.3175 ... ... -0.028526
-0.048235 ... ... 0.0100 0 0.0100 12700 2.4175 0 2.4175 ... ... -0.030527
-0.043782 ... ... 0.0088 0 0.0088 12800 2.5163 0 2.5163 ... ... -0.027985
-0.039047 ... ... 0.0075 0 0.0075 12900 2.6163 0 2.6163 ... ... -0.029999
-0.039342 ... ... 0.0075 0 0.0075 13000 2.7150 0 2.7150 ... ... -0.027399
-0.034472 ... ... 0.0063 0 0.0063 13200 2.9150 0 2.9150 ... ... -0.031449
-0.029147 ... ... 0.0050 0 0.0050 13400 3.1150 0 3.1150 ... ... -0.035477
-0.023307 ... ... 0.0038 0 0.0038 13600 3.3150 0 3.3150 ... ... -0.039488
-0.023548 ... ... 0.0038 0 0.0038 13800 3.5150 0 3.5150 ... ... -0.043484
-0.017 ... ... 0.0025 0 0.0025 14000 3.7150 0 3.7150 ... ... -0.047467
-0.017146 ... ... 0.0025 0 0.0025 14200 3.9150 0 3.9150 ... ... -0.051439
-0.017288 ... ... 0.0025 0 0.0025 14400 4.1150 0 4.1150 ... ... -0.055401
-0.017422 ... ... 0.0025 0 0.0025 14600 4.3150 0 4.3150 ... ... -0.059354
-0.009787 ... ... 0.0013 0 0.0013 14800 4.5150 0 4.5150 ... ... -0.063299
-0.009848 ... ... 0.0013 0 0.0013 15000 4.7150 0 4.7150 ... ... -0.067236
-0.009908 ... ... 0.0013 0 0.0013 15200 4.9150 0 4.9150 ... ... -0.071165
-0.009967 ... ... 0.0013 0 0.0013 15400 5.1150 0 5.1150 ... ... -0.075088
-0.010023 ... ... 0.0013 0 0.0013 15600 5.3150 0 5.3150 ... ... -0.079005

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.