DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.39
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 5,190 0 5,190 5200 2.50 0 2.50 ... ... 0.004017
0 ... ... 4,990 0 4,990 5400 2.50 0 2.50 ... ... 0.00421
0 ... ... 4,790 0 4,790 5600 2.50 0 2.50 ... ... 0.004403
0 ... ... 4,590 0 4,590 5800 2.50 0 2.50 ... ... 0.004596
0 ... ... 4,390 0 4,390 6000 2.50 0 2.50 ... ... 0.004789
0 ... ... 4,190 0 4,190 6200 2.50 0 2.50 ... ... 0.004982
0 ... ... 3,990 0 3,990 6400 2.50 0 2.50 ... ... 0.005175
0 ... ... 3,790 0 3,790 6600 2.50 0 2.50 ... ... 0.005368
0 ... ... 3,590 0 3,590 6800 2.50 0 2.50 ... ... 0.005561
0 ... ... 3,390 0 3,390 7000 2.50 0 2.50 ... ... 0.005754
0 ... ... 3,190 0 3,190 7200 2.50 0 2.50 ... ... 0.005947
0 ... ... 2,990 0 2,990 7400 2.50 0 2.50 ... ... 0.006141
0 ... ... 2,790 0 2,790 7600 2.50 0 2.50 ... ... 0.006334
0 ... ... 2,590 0 2,590 7800 2.50 0 2.50 ... ... 0.006527
0 ... ... 2,390 0 2,390 8000 2.50 0 2.50 ... ... 0.00672
0 ... ... 2,190 0 2,190 8200 2.50 0 2.50 ... ... 0.006913
0 ... ... 1,990 0 1,990 8400 2.50 0 2.50 ... ... 0.007106
0 ... ... 1,792.50 0 1,792.50 8600 7.50 0 7.50 ... ... 0.007299
0 ... ... 1,597.50 0 1,597.50 8800 12.50 0 12.50 ... ... 0.007492
0 ... ... 1,407.50 0 1,407.50 9000 22.50 0 22.50 ... ... 0.007685
0 ... ... 1,222.50 0 1,222.50 9200 40 0 40 ... ... 0.007878
0 ... ... 1,045 0 1,045 9400 60 0 60 ... ... 0.008071
0 ... ... 875 0 875 9600 87.50 0 87.50 ... ... -0.039965
0 ... ... 715 0 715 9800 127.50 0 127.50 ... ... 0.008457
0 ... ... 570 0 570 10000 182.50 0 182.50 ... ... 0.00865
0 ... ... 442.50 0 442.50 10200 255 0 255 ... ... 0.008844
0 ... ... 335 0 335 10400 345 0 345 ... ... 0.009037
0 ... ... 250 0 250 10600 457.50 0 457.50 ... ... 0.00923
0 ... ... 182.50 0 182.50 10800 590 0 590 ... ... 0.009423
0 ... ... 135 0 135 11000 740 0 740 ... ... 0.009616
0 ... ... 100 0 100 11200 905 0 905 ... ... 0.009809
0 ... ... 75 0 75 11400 1,077.50 0 1,077.50 ... ... 0.010002
0 ... ... 55 0 55 11600 1,260 0 1,260 ... ... 0.010195
0 ... ... 42.50 0 42.50 11800 1,445 0 1,445 ... ... 0.010388
0 ... ... 32.50 0 32.50 12000 1,635 0 1,635 ... ... 0.010581
0 ... ... 25 0 25 12200 1,827.50 0 1,827.50 ... ... 0.010774
0 ... ... 17.50 0 17.50 12400 2,020 0 2,020 ... ... 0.010967
0 ... ... 12.50 0 12.50 12600 2,215 0 2,215 ... ... 0.01116
0 ... ... 10 0 10 12800 2,412.50 0 2,412.50 ... ... 0.011353
0 ... ... 7.50 0 7.50 13000 2,610 0 2,610 ... ... 0.011547
-0.065507 ... ... 5 0 5 13200 2,810 0 2,810 ... ... 0.01174
-0.050986 ... ... 2.50 0 2.50 13400 3,010 0 3,010 ... ... 0.011933
-0.051117 ... ... 2.50 0 2.50 13600 3,210 0 3,210 ... ... 0.012126
-0.051245 ... ... 2.50 0 2.50 13800 3,410 0 3,410 ... ... 0.012319
-0.051372 ... ... 2.50 0 2.50 14000 3,610 0 3,610 ... ... 0.012512
-0.051496 ... ... 2.50 0 2.50 14200 3,810 0 3,810 ... ... 0.012705
-0.051618 ... ... 2.50 0 2.50 14400 4,010 0 4,010 ... ... 0.012898
-0.051738 ... ... 2.50 0 2.50 14600 4,210 0 4,210 ... ... 0.013091
-0.051856 ... ... 2.50 0 2.50 14800 4,410 0 4,410 ... ... 0.013284
-0.051973 ... ... 2.50 0 2.50 15000 4,610 0 4,610 ... ... 0.013477
-0.052087 ... ... 2.50 0 2.50 15200 4,810 0 4,810 ... ... 0.01367
-0.0522 ... ... 2.50 0 2.50 15400 5,010 0 5,010 ... ... 0.013863
-0.052311 ... ... 2.50 0 2.50 15600 5,210 0 5,210 ... ... 0.014056
-0.052421 ... ... 2.50 0 2.50 15800 5,410 0 5,410 ... ... 0.014249
-0.052528 ... ... 2.50 0 2.50 16000 5,610 0 5,610 ... ... 0.014443
-0.052635 ... ... 2.50 0 2.50 16200 5,810 0 5,810 ... ... 0.014636
-0.052739 ... ... 2.50 0 2.50 16400 6,010 0 6,010 ... ... 0.014829
-0.052842 ... ... 2.50 0 2.50 16600 6,210 0 6,210 ... ... 0.015022
-0.052944 ... ... 2.50 0 2.50 16800 6,410 0 6,410 ... ... 0.015215
-0.053045 ... ... 2.50 0 2.50 17000 6,610 0 6,610 ... ... 0.015408
-0.053144 ... ... 2.50 0 2.50 17200 6,810 0 6,810 ... ... 0.015601
-0.053241 ... ... 2.50 0 2.50 17400 7,010 0 7,010 ... ... 0.015794
-0.053338 ... ... 2.50 0 2.50 17600 7,210 0 7,210 ... ... 0.015987
-0.053433 ... ... 2.50 0 2.50 17800 7,410 0 7,410 ... ... 0.01618
-0.053527 ... ... 2.50 0 2.50 18000 7,610 0 7,610 ... ... 0.016373
-0.053619 ... ... 2.50 0 2.50 18200 7,810 0 7,810 ... ... 0.016566
-0.053711 ... ... 2.50 0 2.50 18400 8,010 0 8,010 ... ... 0.016759
-0.053801 ... ... 2.50 0 2.50 18600 8,210 0 8,210 ... ... 0.016952
-0.05389 ... ... 2.50 0 2.50 18800 8,410 0 8,410 ... ... 0.017146
-0.053978 ... ... 2.50 0 2.50 19000 8,610 0 8,610 ... ... 0.017339
-0.054066 ... ... 2.50 0 2.50 19200 8,810 0 8,810 ... ... 0.017532
-0.054152 ... ... 2.50 0 2.50 19400 9,010 0 9,010 ... ... 0.017725
-0.054236 ... ... 2.50 0 2.50 19600 9,210 0 9,210 ... ... 0.017918
-0.05432 ... ... 2.50 0 2.50 19800 9,410 0 9,410 ... ... 0.018111
-0.054403 ... ... 2.50 0 2.50 20000 9,610 0 9,610 ... ... 0.018304
-0.054485 ... ... 2.50 0 2.50 20200 9,810 0 9,810 ... ... 0.018497
-0.054567 ... ... 2.50 0 2.50 20400 10,010 0 10,010 ... ... 0.01869
-0.054647 ... ... 2.50 0 2.50 20600 10,210 0 10,210 ... ... 0.018883
-0.054726 ... ... 2.50 0 2.50 20800 10,410 0 10,410 ... ... 0.019076
-0.054804 ... ... 2.50 0 2.50 21000 10,610 0 10,610 ... ... 0.019269
-0.054882 ... ... 2.50 0 2.50 21200 10,810 0 10,810 ... ... 0.019462
-0.054959 ... ... 2.50 0 2.50 21400 11,010 0 11,010 ... ... 0.019655
-0.055035 ... ... 2.50 0 2.50 21600 11,210 0 11,210 ... ... 0.019848

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.