DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.55
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 ... ... 5,715 30 5,745 5800 2.50 0 2.50 ... ... 0.003962
0 ... ... 5,515 30 5,545 6000 2.50 0 2.50 ... ... 0.004132
0 ... ... 5,315 30 5,345 6200 2.50 0 2.50 ... ... 0.004303
0 ... ... 5,115 30 5,145 6400 2.50 0 2.50 ... ... 0.004473
0 ... ... 4,915 30 4,945 6600 2.50 0 2.50 ... ... 0.004644
0 ... ... 4,715 30 4,745 6800 2.50 0 2.50 ... ... 0.004815
0 ... ... 4,515 30 4,545 7000 2.50 0 2.50 ... ... 0.004985
0 ... ... 4,315 30 4,345 7200 2.50 0 2.50 ... ... 0.005156
0 ... ... 4,115 30 4,145 7400 2.50 0 2.50 ... ... 0.005326
0 ... ... 3,915 30 3,945 7600 2.50 -2.50 5 ... ... 0.005497
0 ... ... 3,715 30 3,745 7800 5 -2.50 7.50 ... ... 0.005667
0 ... ... 3,515 30 3,545 8000 7.50 -2.50 10 ... ... 0.005838
0 ... ... 3,315 30 3,345 8200 12.50 0 12.50 ... ... 0.006008
0 ... ... 3,115 30 3,145 8400 15 -2.50 17.50 ... ... 0.006179
0 ... ... 2,917.50 30 2,947.50 8600 20 -2.50 22.50 ... ... 0.00635
0 ... ... 2,722.50 30 2,752.50 8800 27.50 -2.50 30 ... ... 0.00652
0 ... ... 2,530 30 2,560 9000 37.50 0 37.50 ... ... 0.006691
0 ... ... 2,342.50 27.50 2,370 9200 47.50 -2.50 50 ... ... 0.006861
0 ... ... 2,157.50 27.50 2,185 9400 62.50 -2.50 65 ... ... 0.007032
0 ... ... 1,975 27.50 2,002.50 9600 80 -2.50 82.50 ... ... 0.007202
0 ... ... 1,800 25 1,825 9800 100 -5 105 ... ... 0.007373
0 ... ... 1,627.50 25 1,652.50 10000 127.50 -5 132.50 ... ... 0.007543
0 ... ... 1,462.50 22.50 1,485 10200 157.50 -7.50 165 ... ... 0.007714
0 ... ... 1,302.50 22.50 1,325 10400 195 -7.50 202.50 ... ... 0.007885
0 ... ... 1,152.50 20 1,172.50 10600 242.50 -7.50 250 ... ... 0.008055
0 ... ... 1,010 20 1,030 10800 295 -10 305 ... ... 0.008226
0 ... ... 875 20 895 11000 357.50 -10 367.50 ... ... 0.008396
0 ... ... 752.50 17.50 770 11200 430 -12.50 442.50 ... ... 0.008567
0 ... ... 640 15 655 11400 510 -15 525 ... ... 0.008737
0 ... ... 537.50 12.50 550 11600 605 -15 620 ... ... 0.008908
0 ... ... 445 12.50 457.50 11800 710 -17.50 727.50 ... ... 0.009079
0 ... ... 365 12.50 377.50 12000 825 -20 845 ... ... 0.009249
0 ... ... 297.50 10 307.50 12200 952.50 -20 972.50 ... ... 0.00942
0 ... ... 240 7.50 247.50 12400 1,090 -22.50 1,112.50 ... ... 0.00959
0 ... ... 190 5 195 12600 1,237.50 -22.50 1,260 ... ... 0.009761
0 ... ... 147.50 7.50 155 12800 1,392.50 -25 1,417.50 ... ... 0.009931
0 ... ... 115 5 120 13000 1,557.50 -25 1,582.50 ... ... 0.010102
0 ... ... 87.50 5 92.50 13200 1,727.50 -25 1,752.50 ... ... 0.010272
0 ... ... 67.50 2.50 70 13400 1,905 -27.50 1,932.50 ... ... 0.010443
0 ... ... 52.50 2.50 55 13600 2,087.50 -27.50 2,115 ... ... 0.010614
0 ... ... 40 0 40 13800 2,275 -27.50 2,302.50 ... ... 0.010784
0 ... ... 30 0 30 14000 2,465 -30 2,495 ... ... 0.010955
0 ... ... 22.50 0 22.50 14200 2,660 -27.50 2,687.50 ... ... 0.011125
0 ... ... 15 2.50 17.50 14400 2,855 -30 2,885 ... ... 0.011296
0 ... ... 12.50 0 12.50 14600 3,055 -30 3,085 ... ... 0.011466
-0.016103 ... ... 7.50 2.50 10 14800 3,255 -30 3,285 ... ... 0.011637
-0.027318 ... ... 5 2.50 7.50 15000 3,455 -30 3,485 ... ... 0.011808
-0.028389 ... ... 5 0 5 15200 3,655 -30 3,685 ... ... 0.011978
-0.021395 ... ... 2.50 0 2.50 15400 3,855 -30 3,885 ... ... 0.012149
-0.021443 ... ... 2.50 0 2.50 15600 4,055 -30 4,085 ... ... 0.012319
-0.021489 ... ... 2.50 0 2.50 15800 4,255 -30 4,285 ... ... 0.01249
-0.021535 ... ... 2.50 0 2.50 16000 4,455 -30 4,485 ... ... 0.01266
-0.021581 ... ... 2.50 0 2.50 16200 4,655 -30 4,685 ... ... 0.012831
-0.021626 ... ... 2.50 0 2.50 16400 4,855 -30 4,885 ... ... 0.013001
-0.02167 ... ... 2.50 0 2.50 16600 5,055 -30 5,085 ... ... 0.013172
-0.021713 ... ... 2.50 0 2.50 16800 5,255 -30 5,285 ... ... 0.013343
-0.021756 ... ... 2.50 0 2.50 17000 5,455 -30 5,485 ... ... 0.013513
-0.021798 ... ... 2.50 0 2.50 17200 5,655 -30 5,685 ... ... 0.013684
-0.02184 ... ... 2.50 0 2.50 17400 5,855 -30 5,885 ... ... 0.013854
-0.021881 ... ... 2.50 0 2.50 17600 6,055 -30 6,085 ... ... 0.014025
-0.021922 ... ... 2.50 0 2.50 17800 6,255 -30 6,285 ... ... 0.014195
-0.021962 ... ... 2.50 0 2.50 18000 6,455 -30 6,485 ... ... 0.014366
-0.022002 ... ... 2.50 0 2.50 18200 6,655 -30 6,685 ... ... 0.014537
-0.022041 ... ... 2.50 0 2.50 18400 6,855 -30 6,885 ... ... 0.014707
-0.022079 ... ... 2.50 0 2.50 18600 7,055 -30 7,085 ... ... 0.014878
-0.022117 ... ... 2.50 0 2.50 18800 7,255 -30 7,285 ... ... 0.015048
-0.022155 ... ... 2.50 0 2.50 19000 7,455 -30 7,485 ... ... 0.015219
-0.022192 ... ... 2.50 0 2.50 19200 7,655 -30 7,685 ... ... 0.015389
-0.022229 ... ... 2.50 0 2.50 19400 7,855 -30 7,885 ... ... 0.01556
-0.022265 ... ... 2.50 0 2.50 19600 8,055 -30 8,085 ... ... 0.01573
-0.022301 ... ... 2.50 0 2.50 19800 8,255 -30 8,285 ... ... 0.015901
-0.022336 ... ... 2.50 0 2.50 20000 8,455 -30 8,485 ... ... 0.016072
-0.022371 ... ... 2.50 0 2.50 20200 8,655 -30 8,685 ... ... 0.016242
-0.022406 ... ... 2.50 0 2.50 20400 8,855 -30 8,885 ... ... 0.016413
-0.02244 ... ... 2.50 0 2.50 20600 9,055 -30 9,085 ... ... 0.016583
-0.022474 ... ... 2.50 0 2.50 20800 9,255 -30 9,285 ... ... 0.016754
-0.022507 ... ... 2.50 0 2.50 21000 9,455 -30 9,485 ... ... 0.016924
-0.02254 ... ... 2.50 0 2.50 21200 9,655 -30 9,685 ... ... 0.017095
-0.022573 ... ... 2.50 0 2.50 21400 9,855 -30 9,885 ... ... 0.017265
-0.022606 ... ... 2.50 0 2.50 21600 10,055 -30 10,085 ... ... 0.017436
-0.022638 ... ... 2.50 0 2.50 21800 10,255 -30 10,285 ... ... 0.017607

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.