DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.15
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 6,235 0 6,235 5000 2.50 0 2.50 ... ... 0.003706
0 ... ... 6,035 0 6,035 5200 2.50 0 2.50 ... ... 0.003896
0 ... ... 5,835 0 5,835 5400 2.50 0 2.50 ... ... 0.004087
0 ... ... 5,635 0 5,635 5600 2.50 0 2.50 ... ... 0.004278
0 ... ... 5,435 0 5,435 5800 2.50 0 2.50 ... ... 0.004469
0 ... ... 5,235 0 5,235 6000 2.50 0 2.50 ... ... 0.004659
0 ... ... 5,035 0 5,035 6200 2.50 0 2.50 ... ... 0.00485
0 ... ... 4,835 0 4,835 6400 2.50 0 2.50 ... ... 0.005041
0 ... ... 4,635 0 4,635 6600 2.50 0 2.50 ... ... 0.005232
0 ... ... 4,435 0 4,435 6800 2.50 0 2.50 ... ... 0.005422
0 ... ... 4,235 0 4,235 7000 2.50 0 2.50 ... ... 0.005613
0 ... ... 4,035 0 4,035 7200 2.50 0 2.50 ... ... 0.005804
0 ... ... 3,835 0 3,835 7400 2.50 0 2.50 ... ... 0.005995
0 ... ... 3,635 0 3,635 7600 2.50 0 2.50 ... ... 0.006185
0 ... ... 3,435 0 3,435 7800 2.50 0 2.50 ... ... 0.006376
0 ... ... 3,235 0 3,235 8000 2.50 0 2.50 ... ... 0.006567
0 ... ... 3,035 0 3,035 8200 2.50 0 2.50 ... ... 0.006758
0 ... ... 2,835 0 2,835 8400 5 0 5 ... ... 0.006948
0 ... ... 2,635 0 2,635 8600 7.50 0 7.50 ... ... 0.007139
0 ... ... 2,440 0 2,440 8800 12.50 0 12.50 ... ... 0.00733
0 ... ... 2,242.50 0 2,242.50 9000 17.50 0 17.50 ... ... 0.007521
0 ... ... 2,050 0 2,050 9200 25 0 25 ... ... 0.007711
0 ... ... 1,860 0 1,860 9400 35 0 35 ... ... 0.007902
0 ... ... 1,672.50 0 1,672.50 9600 47.50 0 47.50 ... ... 0.008093
0 ... ... 1,490 0 1,490 9800 65 0 65 ... ... 0.008284
0 ... ... 1,315 0 1,315 10000 87.50 0 87.50 ... ... 0.008474
0 ... ... 1,145 0 1,145 10200 117.50 0 117.50 ... ... 0.008665
0 ... ... 987.50 0 987.50 10400 157.50 0 157.50 ... ... 0.008856
0 ... ... 837.50 0 837.50 10600 207.50 0 207.50 ... ... 0.009047
0 ... ... 702.50 0 702.50 10800 280 7.50 272.50 297.50 280 0.009237
0 ... ... 582.50 0 582.50 11000 350 0 350 ... ... 0.009428
0 ... ... 477.50 0 477.50 11200 442.50 0 442.50 ... ... 0.009619
0 ... ... 387.50 0 387.50 11400 552.50 0 552.50 ... ... 0.00981
0 ... ... 312.50 0 312.50 11600 675 0 675 ... ... 0.01
0 ... ... 250 0 250 11800 812.50 0 812.50 ... ... 0.010191
0 ... ... 200 0 200 12000 960 0 960 ... ... 0.010382
0 ... ... 160 0 160 12200 1,120 0 1,120 ... ... 0.010573
0 ... ... 127.50 0 127.50 12400 1,285 0 1,285 ... ... 0.010763
0 ... ... 102.50 0 102.50 12600 1,460 0 1,460 ... ... 0.010954
0 ... ... 82.50 0 82.50 12800 1,637.50 0 1,637.50 ... ... 0.011145
0 ... ... 67.50 0 67.50 13000 1,822.50 0 1,822.50 ... ... 0.011335
0 ... ... 55 0 55 13200 2,010 0 2,010 ... ... 0.011526
0 ... ... 45 0 45 13400 2,197.50 0 2,197.50 ... ... 0.011717
0 ... ... 37.50 0 37.50 13600 2,390 0 2,390 ... ... 0.011908
0 ... ... 27.50 0 27.50 13800 2,582.50 0 2,582.50 ... ... 0.012098
0 ... ... 20 0 20 14000 2,775 0 2,775 ... ... 0.012289
0 ... ... 15 0 15 14200 2,970 0 2,970 ... ... 0.01248
0 ... ... 12.50 0 12.50 14400 3,167.50 0 3,167.50 ... ... 0.012671
-0.059169 ... ... 7.50 0 7.50 14600 3,365 0 3,365 ... ... 0.012861
-0.059286 ... ... 7.50 0 7.50 14800 3,565 0 3,565 ... ... 0.013052
-0.062739 ... ... 5 0 5 15000 3,765 0 3,765 ... ... 0.013243
-0.0476 ... ... 2.50 0 2.50 15200 3,965 0 3,965 ... ... 0.013434
-0.047706 ... ... 2.50 0 2.50 15400 4,165 0 4,165 ... ... 0.013624
-0.04781 ... ... 2.50 0 2.50 15600 4,365 0 4,365 ... ... 0.013815
-0.047912 ... ... 2.50 0 2.50 15800 4,565 0 4,565 ... ... 0.014006
-0.048013 ... ... 2.50 0 2.50 16000 4,765 0 4,765 ... ... 0.014197
-0.048113 ... ... 2.50 0 2.50 16200 4,965 0 4,965 ... ... 0.014387
-0.048211 ... ... 2.50 0 2.50 16400 5,165 0 5,165 ... ... 0.014578
-0.048308 ... ... 2.50 0 2.50 16600 5,365 0 5,365 ... ... 0.014769
-0.048403 ... ... 2.50 0 2.50 16800 5,565 0 5,565 ... ... 0.01496
-0.048497 ... ... 2.50 0 2.50 17000 5,765 0 5,765 ... ... 0.01515
-0.04859 ... ... 2.50 0 2.50 17200 5,965 0 5,965 ... ... 0.015341
-0.048681 ... ... 2.50 0 2.50 17400 6,165 0 6,165 ... ... 0.015532
-0.048772 ... ... 2.50 0 2.50 17600 6,365 0 6,365 ... ... 0.015723
-0.048861 ... ... 2.50 0 2.50 17800 6,565 0 6,565 ... ... 0.015913
-0.048948 ... ... 2.50 0 2.50 18000 6,765 0 6,765 ... ... 0.016104
-0.049035 ... ... 2.50 0 2.50 18200 6,965 0 6,965 ... ... 0.016295
-0.049121 ... ... 2.50 0 2.50 18400 7,165 0 7,165 ... ... 0.016486
-0.049205 ... ... 2.50 0 2.50 18600 7,365 0 7,365 ... ... 0.016676
-0.049289 ... ... 2.50 0 2.50 18800 7,565 0 7,565 ... ... 0.016867
-0.049371 ... ... 2.50 0 2.50 19000 7,765 0 7,765 ... ... 0.017058
-0.049453 ... ... 2.50 0 2.50 19200 7,965 0 7,965 ... ... 0.017249
-0.049533 ... ... 2.50 0 2.50 19400 8,165 0 8,165 ... ... 0.017439
-0.049613 ... ... 2.50 0 2.50 19600 8,365 0 8,365 ... ... 0.01763
-0.049691 ... ... 2.50 0 2.50 19800 8,565 0 8,565 ... ... 0.017821
-0.049769 ... ... 2.50 0 2.50 20000 8,765 0 8,765 ... ... 0.018012
-0.049846 ... ... 2.50 0 2.50 20200 8,965 0 8,965 ... ... 0.018202
-0.049922 ... ... 2.50 0 2.50 20400 9,165 0 9,165 ... ... 0.018393
-0.049997 ... ... 2.50 0 2.50 20600 9,365 0 9,365 ... ... 0.018584
-0.050071 ... ... 2.50 0 2.50 20800 9,565 0 9,565 ... ... 0.018775
-0.050144 ... ... 2.50 0 2.50 21000 9,765 0 9,765 ... ... 0.018965
-0.050217 ... ... 2.50 0 2.50 21200 9,965 0 9,965 ... ... 0.019156
-0.050288 ... ... 2.50 0 2.50 21400 10,165 0 10,165 ... ... 0.019347
-0.050359 ... ... 2.50 0 2.50 21600 10,365 0 10,365 ... ... 0.019538
-0.05043 ... ... 2.50 0 2.50 21800 10,565 0 10,565 ... ... 0.019728

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.