DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.52
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 6,320 0 6,320 5200 2.50 0 2.50 ... ... 0.003708
0 ... ... 6,120 0 6,120 5400 2.50 0 2.50 ... ... 0.003891
0 ... ... 5,920 0 5,920 5600 2.50 0 2.50 ... ... 0.004074
0 ... ... 5,720 0 5,720 5800 2.50 0 2.50 ... ... 0.004258
0 ... ... 5,520 0 5,520 6000 2.50 0 2.50 ... ... 0.004441
0 ... ... 5,320 0 5,320 6200 2.50 0 2.50 ... ... 0.004624
0 ... ... 5,120 0 5,120 6400 2.50 0 2.50 ... ... 0.004807
0 ... ... 4,920 0 4,920 6600 2.50 0 2.50 ... ... 0.00499
0 ... ... 4,720 0 4,720 6800 2.50 0 2.50 ... ... 0.005174
0 ... ... 4,520 0 4,520 7000 2.50 0 2.50 ... ... 0.005357
0 ... ... 4,320 0 4,320 7200 2.50 0 2.50 ... ... 0.00554
0 ... ... 4,120 0 4,120 7400 2.50 0 2.50 ... ... 0.005723
0 ... ... 3,920 0 3,920 7600 2.50 0 2.50 ... ... 0.005906
0 ... ... 3,720 0 3,720 7800 2.50 0 2.50 ... ... 0.00609
0 ... ... 3,520 0 3,520 8000 2.50 0 2.50 ... ... 0.006273
0 ... ... 3,320 0 3,320 8200 2.50 0 2.50 ... ... 0.006456
0 ... ... 3,120 0 3,120 8400 5 0 5 ... ... 0.006639
0 ... ... 2,920 0 2,920 8600 7.50 0 7.50 ... ... 0.006822
0 ... ... 2,720 0 2,720 8800 10 0 10 ... ... 0.007006
0 ... ... 2,522.50 0 2,522.50 9000 15 0 15 ... ... 0.007189
0 ... ... 2,327.50 0 2,327.50 9200 22.50 0 22.50 ... ... 0.007372
0 ... ... 2,137.50 0 2,137.50 9400 32.50 0 32.50 ... ... 0.007555
0 ... ... 1,950 0 1,950 9600 45 0 45 ... ... 0.007738
0 ... ... 1,770 0 1,770 9800 65 0 65 ... ... 0.007922
0 ... ... 1,597.50 0 1,597.50 10000 90 0 90 ... ... -0.018645
0 ... ... 1,432.50 0 1,432.50 10200 125 0 125 ... ... 0.008288
0 ... ... 1,277.50 0 1,277.50 10400 167.50 0 167.50 ... ... 0.008471
0 ... ... 1,135 0 1,135 10600 225 0 225 ... ... 0.008654
0 ... ... 1,007.50 0 1,007.50 10800 295 0 295 ... ... 0.008838
0 ... ... 887.50 0 887.50 11000 375 0 375 ... ... 0.009021
0 ... ... 782.50 0 782.50 11200 465 0 465 ... ... 0.009204
0 ... ... 685 0 685 11400 567.50 0 567.50 ... ... 0.009387
0 ... ... 597.50 0 597.50 11600 677.50 0 677.50 ... ... 0.00957
0 ... ... 520 0 520 11800 797.50 0 797.50 ... ... 0.009754
0 ... ... 452.50 0 452.50 12000 925 0 925 ... ... 0.009937
0 ... ... 390 0 390 12200 1,062.50 0 1,062.50 ... ... 0.01012
0 ... ... 335 0 335 12400 1,205 0 1,205 ... ... 0.010303
0 ... ... 287.50 0 287.50 12600 1,355 0 1,355 ... ... 0.010486
0 ... ... 245 0 245 12800 1,512.50 0 1,512.50 ... ... 0.01067
0 ... ... 210 0 210 13000 1,672.50 0 1,672.50 ... ... 0.010853
0 ... ... 177.50 0 177.50 13200 1,840 0 1,840 ... ... 0.011036
0 ... ... 147.50 0 147.50 13400 2,010 0 2,010 ... ... 0.011219
0 ... ... 125 0 125 13600 2,185 0 2,185 ... ... 0.011402
0 ... ... 102.50 0 102.50 13800 2,362.50 0 2,362.50 ... ... 0.011586
0 ... ... 85 0 85 14000 2,545 0 2,545 ... ... 0.011769
0 ... ... 70 0 70 14200 2,727.50 0 2,727.50 ... ... 0.011952
0 ... ... 57.50 0 57.50 14400 2,915 0 2,915 ... ... 0.012135
0 ... ... 47.50 0 47.50 14600 3,105 0 3,105 ... ... 0.012318
0 ... ... 40 0 40 14800 3,297.50 0 3,297.50 ... ... 0.012502
0 ... ... 32.50 0 32.50 15000 3,490 0 3,490 ... ... 0.012685
0 ... ... 25 0 25 15200 3,685 0 3,685 ... ... 0.012868
0 ... ... 20 0 20 15400 3,882.50 0 3,882.50 ... ... 0.013051
0 ... ... 17.50 0 17.50 15600 4,080 0 4,080 ... ... 0.013234
0 ... ... 12.50 0 12.50 15800 4,280 0 4,280 ... ... 0.013418
-0.02122 ... ... 10 0 10 16000 4,480 0 4,480 ... ... 0.013601
-0.035796 ... ... 7.50 0 7.50 16200 4,680 0 4,680 ... ... 0.013784
-0.03586 ... ... 7.50 0 7.50 16400 4,880 0 4,880 ... ... 0.013967
-0.037241 ... ... 5 0 5 16600 5,080 0 5,080 ... ... 0.01415
-0.037312 ... ... 5 0 5 16800 5,280 0 5,280 ... ... 0.014334
-0.0281 ... ... 2.50 0 2.50 17000 5,480 0 5,480 ... ... 0.014517
-0.028155 ... ... 2.50 0 2.50 17200 5,680 0 5,680 ... ... 0.0147
-0.028208 ... ... 2.50 0 2.50 17400 5,880 0 5,880 ... ... 0.014883
-0.028261 ... ... 2.50 0 2.50 17600 6,080 0 6,080 ... ... 0.015066
-0.028314 ... ... 2.50 0 2.50 17800 6,280 0 6,280 ... ... 0.01525
-0.028365 ... ... 2.50 0 2.50 18000 6,480 0 6,480 ... ... 0.015433
-0.028416 ... ... 2.50 0 2.50 18200 6,680 0 6,680 ... ... 0.015616
-0.028467 ... ... 2.50 0 2.50 18400 6,880 0 6,880 ... ... 0.015799
-0.028516 ... ... 2.50 0 2.50 18600 7,080 0 7,080 ... ... 0.015982
-0.028566 ... ... 2.50 0 2.50 18800 7,280 0 7,280 ... ... 0.016166
-0.028614 ... ... 2.50 0 2.50 19000 7,480 0 7,480 ... ... 0.016349
-0.028662 ... ... 2.50 0 2.50 19200 7,680 0 7,680 ... ... 0.016532
-0.028709 ... ... 2.50 0 2.50 19400 7,880 0 7,880 ... ... 0.016715
-0.028756 ... ... 2.50 0 2.50 19600 8,080 0 8,080 ... ... 0.016898
-0.028802 ... ... 2.50 0 2.50 19800 8,280 0 8,280 ... ... 0.017082
-0.028848 ... ... 2.50 0 2.50 20000 8,480 0 8,480 ... ... 0.017265
-0.028893 ... ... 2.50 0 2.50 20200 8,680 0 8,680 ... ... 0.017448
-0.028937 ... ... 2.50 0 2.50 20400 8,880 0 8,880 ... ... 0.017631
-0.028981 ... ... 2.50 0 2.50 20600 9,080 0 9,080 ... ... 0.017814
-0.029025 ... ... 2.50 0 2.50 20800 9,280 0 9,280 ... ... 0.017998
-0.029068 ... ... 2.50 0 2.50 21000 9,480 0 9,480 ... ... 0.018181
-0.029111 ... ... 2.50 0 2.50 21200 9,680 0 9,680 ... ... 0.018364
-0.029153 ... ... 2.50 0 2.50 21400 9,880 0 9,880 ... ... 0.018547
-0.029195 ... ... 2.50 0 2.50 21600 10,080 0 10,080 ... ... 0.01873
-0.029236 ... ... 2.50 0 2.50 21800 10,280 0 10,280 ... ... 0.018914
-0.029277 ... ... 2.50 0 2.50 22000 10,480 0 10,480 ... ... 0.019097
-0.029317 ... ... 2.50 0 2.50 22200 10,680 0 10,680 ... ... 0.01928

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.