DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.24
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 ... ... 6,210 25 6,235 5000 2.50 0 2.50 ... ... 0.003697
0 ... ... 6,010 25 6,035 5200 2.50 0 2.50 ... ... 0.003887
0 ... ... 5,810 25 5,835 5400 2.50 0 2.50 ... ... 0.004078
0 ... ... 5,610 25 5,635 5600 2.50 0 2.50 ... ... 0.004269
0 ... ... 5,410 25 5,435 5800 2.50 0 2.50 ... ... 0.00446
0 ... ... 5,210 25 5,235 6000 2.50 0 2.50 ... ... 0.00465
0 ... ... 5,010 25 5,035 6200 2.50 0 2.50 ... ... 0.004841
0 ... ... 4,810 25 4,835 6400 2.50 0 2.50 ... ... 0.005032
0 ... ... 4,610 25 4,635 6600 2.50 0 2.50 ... ... 0.005223
0 ... ... 4,410 25 4,435 6800 2.50 0 2.50 ... ... 0.005413
0 ... ... 4,210 25 4,235 7000 2.50 0 2.50 ... ... 0.005604
0 ... ... 4,010 25 4,035 7200 2.50 0 2.50 ... ... 0.005795
0 ... ... 3,810 25 3,835 7400 2.50 0 2.50 ... ... 0.005985
0 ... ... 3,610 25 3,635 7600 2.50 0 2.50 ... ... 0.006176
0 ... ... 3,410 25 3,435 7800 2.50 0 2.50 ... ... 0.006367
0 ... ... 3,210 25 3,235 8000 2.50 0 2.50 ... ... 0.006558
0 ... ... 3,010 25 3,035 8200 2.50 0 2.50 ... ... 0.006748
0 ... ... 2,810 25 2,835 8400 5 0 5 ... ... 0.006939
0 ... ... 2,610 25 2,635 8600 7.50 0 7.50 ... ... 0.00713
0 ... ... 2,415 25 2,440 8800 12.50 0 12.50 ... ... 0.007321
0 ... ... 2,217.50 25 2,242.50 9000 17.50 0 17.50 ... ... 0.007511
0 ... ... 2,025 25 2,050 9200 25 0 25 ... ... 0.007702
0 ... ... 1,835 25 1,860 9400 35 2.50 32.50 ... ... 0.007893
0 ... ... 1,647.50 25 1,672.50 9600 47.50 2.50 45 ... ... 0.008083
0 ... ... 1,465 25 1,490 9800 65 2.50 62.50 ... ... 0.008274
0 ... ... 1,287.50 27.50 1,315 10000 87.50 2.50 85 ... ... 0.008465
0 ... ... 1,120 25 1,145 10200 117.50 0 117.50 ... ... 0.008656
0 ... ... 960 27.50 987.50 10400 157.50 2.50 155 ... ... 0.008846
0 ... ... 812.50 25 837.50 10600 207.50 0 207.50 ... ... 0.009037
0 ... ... 680 22.50 702.50 10800 272.50 0 272.50 275 270 0.009228
0 ... ... 560 22.50 582.50 11000 350 -2.50 352.50 ... ... 0.009419
0 ... ... 457.50 20 477.50 11200 442.50 -5 447.50 ... ... 0.009609
0 ... ... 370 17.50 387.50 11400 552.50 -5 557.50 ... ... 0.0098
0 ... ... 295 17.50 312.50 11600 675 -7.50 682.50 ... ... 0.009991
0 ... ... 237.50 12.50 250 11800 812.50 -10 822.50 ... ... 0.010181
0 ... ... 187.50 12.50 200 12000 960 -12.50 972.50 ... ... 0.010372
0 ... ... 150 10 160 12200 1,120 -15 1,135 ... ... 0.010563
0 ... ... 120 7.50 127.50 12400 1,285 -17.50 1,302.50 ... ... 0.010754
0 ... ... 97.50 5 102.50 12600 1,460 -17.50 1,477.50 ... ... 0.010944
0 ... ... 80 2.50 82.50 12800 1,637.50 -22.50 1,660 ... ... 0.011135
0 ... ... 65 2.50 67.50 13000 1,822.50 -22.50 1,845 ... ... 0.011326
0 ... ... 52.50 2.50 55 13200 2,010 -22.50 2,032.50 ... ... 0.011517
0 ... ... 45 0 45 13400 2,197.50 -25 2,222.50 ... ... 0.011707
0 ... ... 37.50 0 37.50 13600 2,390 -25 2,415 ... ... 0.011898
0 ... ... 27.50 0 27.50 13800 2,582.50 -22.50 2,605 ... ... 0.012089
0 ... ... 20 0 20 14000 2,775 -25 2,800 ... ... 0.012279
0 ... ... 15 0 15 14200 2,970 -25 2,995 ... ... 0.01247
0 ... ... 12.50 0 12.50 14400 3,167.50 -25 3,192.50 ... ... 0.012661
-0.059185 ... ... 7.50 0 7.50 14600 3,365 -25 3,390 ... ... 0.012852
-0.059304 ... ... 7.50 0 7.50 14800 3,565 -25 3,590 ... ... 0.013042
-0.06233 ... ... 5 0 5 15000 3,765 -25 3,790 ... ... 0.013233
-0.047159 ... ... 2.50 0 2.50 15200 3,965 -25 3,990 ... ... 0.013424
-0.047264 ... ... 2.50 0 2.50 15400 4,165 -25 4,190 ... ... 0.013615
-0.047367 ... ... 2.50 0 2.50 15600 4,365 -25 4,390 ... ... 0.013805
-0.047469 ... ... 2.50 0 2.50 15800 4,565 -25 4,590 ... ... 0.013996
-0.047569 ... ... 2.50 0 2.50 16000 4,765 -25 4,790 ... ... 0.014187
-0.047668 ... ... 2.50 0 2.50 16200 4,965 -25 4,990 ... ... 0.014377
-0.047766 ... ... 2.50 0 2.50 16400 5,165 -25 5,190 ... ... 0.014568
-0.047862 ... ... 2.50 0 2.50 16600 5,365 -25 5,390 ... ... 0.014759
-0.047956 ... ... 2.50 0 2.50 16800 5,565 -25 5,590 ... ... 0.01495
-0.04805 ... ... 2.50 0 2.50 17000 5,765 -25 5,790 ... ... 0.01514
-0.048142 ... ... 2.50 0 2.50 17200 5,965 -25 5,990 ... ... 0.015331
-0.048233 ... ... 2.50 0 2.50 17400 6,165 -25 6,190 ... ... 0.015522
-0.048322 ... ... 2.50 0 2.50 17600 6,365 -25 6,390 ... ... 0.015713
-0.048411 ... ... 2.50 0 2.50 17800 6,565 -25 6,590 ... ... 0.015903
-0.048498 ... ... 2.50 0 2.50 18000 6,765 -25 6,790 ... ... 0.016094
-0.048584 ... ... 2.50 0 2.50 18200 6,965 -25 6,990 ... ... 0.016285
-0.048669 ... ... 2.50 0 2.50 18400 7,165 -25 7,190 ... ... 0.016475
-0.048753 ... ... 2.50 0 2.50 18600 7,365 -25 7,390 ... ... 0.016666
-0.048836 ... ... 2.50 0 2.50 18800 7,565 -25 7,590 ... ... 0.016857
-0.048918 ... ... 2.50 0 2.50 19000 7,765 -25 7,790 ... ... 0.017048
-0.048999 ... ... 2.50 0 2.50 19200 7,965 -25 7,990 ... ... 0.017238
-0.049079 ... ... 2.50 0 2.50 19400 8,165 -25 8,190 ... ... 0.017429
-0.049158 ... ... 2.50 0 2.50 19600 8,365 -25 8,390 ... ... 0.01762
-0.049236 ... ... 2.50 0 2.50 19800 8,565 -25 8,590 ... ... 0.017811
-0.049313 ... ... 2.50 0 2.50 20000 8,765 -25 8,790 ... ... 0.018001
-0.04939 ... ... 2.50 0 2.50 20200 8,965 -25 8,990 ... ... 0.018192
-0.049465 ... ... 2.50 0 2.50 20400 9,165 -25 9,190 ... ... 0.018383
-0.049539 ... ... 2.50 0 2.50 20600 9,365 -25 9,390 ... ... 0.018573
-0.049613 ... ... 2.50 0 2.50 20800 9,565 -25 9,590 ... ... 0.018764
-0.049686 ... ... 2.50 0 2.50 21000 9,765 -25 9,790 ... ... 0.018955
-0.049758 ... ... 2.50 0 2.50 21200 9,965 -25 9,990 ... ... 0.019146
-0.049829 ... ... 2.50 0 2.50 21400 10,165 -25 10,190 ... ... 0.019336
-0.0499 ... ... 2.50 0 2.50 21600 10,365 -25 10,390 ... ... 0.019527
-0.04997 ... ... 2.50 0 2.50 21800 10,565 -25 10,590 ... ... 0.019718

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.