DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.97
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 5,570 0 5,570 5400 2.50 0 2.50 ... ... 0.00366
0 ... ... 5,370 0 5,370 5600 2.50 0 2.50 ... ... 0.00383
0 ... ... 5,170 0 5,170 5800 2.50 0 2.50 ... ... 0.004
0 ... ... 4,970 0 4,970 6000 2.50 0 2.50 ... ... 0.00417
0 ... ... 4,770 0 4,770 6200 2.50 0 2.50 ... ... 0.00434
0 ... ... 4,570 0 4,570 6400 2.50 0 2.50 ... ... 0.00451
0 ... ... 4,370 0 4,370 6600 2.50 0 2.50 ... ... 0.00468
0 ... ... 4,170 0 4,170 6800 5 0 5 ... ... 0.00485
0 ... ... 3,970 0 3,970 7000 7.50 0 7.50 ... ... 0.00502
0 ... ... 3,770 0 3,770 7200 12.50 0 12.50 ... ... 0.005191
0 ... ... 3,570 0 3,570 7400 17.50 0 17.50 ... ... 0.005361
0 ... ... 3,370 0 3,370 7600 22.50 0 22.50 ... ... 0.005531
0 ... ... 3,175 0 3,175 7800 30 0 30 ... ... 0.005701
0 ... ... 2,980 0 2,980 8000 40 0 40 ... ... 0.005871
0 ... ... 2,792.50 0 2,792.50 8200 52.50 0 52.50 ... ... 0.006041
0 ... ... 2,605 0 2,605 8400 67.50 0 67.50 ... ... 0.006211
0 ... ... 2,422.50 0 2,422.50 8600 82.50 0 82.50 ... ... -0.005458
0 ... ... 2,242.50 0 2,242.50 8800 102.50 0 102.50 ... ... 0.006551
0 ... ... 2,067.50 0 2,067.50 9000 127.50 0 127.50 ... ... 0.006721
0 ... ... 1,897.50 0 1,897.50 9200 155 0 155 ... ... 0.006891
0 ... ... 1,732.50 0 1,732.50 9400 187.50 0 187.50 ... ... 0.007062
0 ... ... 1,575 0 1,575 9600 227.50 0 227.50 ... ... 0.007232
0 ... ... 1,422.50 0 1,422.50 9800 272.50 0 272.50 ... ... 0.007402
0 ... ... 1,277.50 0 1,277.50 10000 325 0 325 ... ... 0.007572
0 ... ... 1,140 0 1,140 10200 382.50 0 382.50 ... ... 0.007742
0 ... ... 1,012.50 0 1,012.50 10400 452.50 0 452.50 ... ... 0.007912
0 ... ... 892.50 0 892.50 10600 527.50 0 527.50 ... ... 0.008082
0 ... ... 780 0 780 10800 615 0 615 ... ... 0.008252
0 ... ... 680 0 680 11000 710 0 710 ... ... 0.008422
0 ... ... 587.50 0 587.50 11200 815 0 815 ... ... 0.008592
0 ... ... 505 0 505 11400 927.50 0 927.50 ... ... 0.008763
0 ... ... 432.50 0 432.50 11600 1,052.50 0 1,052.50 ... ... 0.008933
0 ... ... 367.50 0 367.50 11800 1,182.50 0 1,182.50 ... ... 0.009103
0 ... ... 310 0 310 12000 1,322.50 0 1,322.50 ... ... 0.009273
0 ... ... 262.50 0 262.50 12200 1,470 0 1,470 ... ... 0.009443
0 ... ... 217.50 0 217.50 12400 1,625 0 1,625 ... ... 0.009613
0 ... ... 182.50 0 182.50 12600 1,785 0 1,785 ... ... 0.009783
0 ... ... 150 0 150 12800 1,952.50 0 1,952.50 ... ... 0.009953
0 ... ... 122.50 0 122.50 13000 2,122.50 0 2,122.50 ... ... 0.010123
0 ... ... 102.50 0 102.50 13200 2,300 0 2,300 ... ... 0.010293
0 ... ... 82.50 0 82.50 13400 2,482.50 0 2,482.50 ... ... 0.010464
0 ... ... 70 0 70 13600 2,665 0 2,665 ... ... 0.010634
0 ... ... 57.50 0 57.50 13800 2,855 0 2,855 ... ... 0.010804
0 ... ... 47.50 0 47.50 14000 3,045 0 3,045 ... ... 0.010974
0 ... ... 37.50 0 37.50 14200 3,237.50 0 3,237.50 ... ... 0.011144
0 ... ... 32.50 0 32.50 14400 3,432.50 0 3,432.50 ... ... 0.011314
0 ... ... 25 0 25 14600 3,630 0 3,630 ... ... 0.011484
0 ... ... 22.50 0 22.50 14800 3,830 0 3,830 ... ... 0.011654
0 ... ... 17.50 0 17.50 15000 4,030 0 4,030 ... ... 0.011824
0 ... ... 15 0 15 15200 4,230 0 4,230 ... ... 0.011994
0 ... ... 12.50 0 12.50 15400 4,430 0 4,430 ... ... 0.012164
-0.007467 ... ... 10 0 10 15600 4,630 0 4,630 ... ... 0.012335
-0.018481 ... ... 7.50 0 7.50 15800 4,830 0 4,830 ... ... 0.012505
-0.018515 ... ... 7.50 0 7.50 16000 5,030 0 5,030 ... ... 0.012675
-0.020349 ... ... 5 0 5 16200 5,230 0 5,230 ... ... 0.012845
-0.020389 ... ... 5 0 5 16400 5,430 0 5,430 ... ... 0.013015
-0.020429 ... ... 5 0 5 16600 5,630 0 5,630 ... ... 0.013185
-0.015752 ... ... 2.50 0 2.50 16800 5,830 0 5,830 ... ... 0.013355
-0.015782 ... ... 2.50 0 2.50 17000 6,030 0 6,030 ... ... 0.013525
-0.015813 ... ... 2.50 0 2.50 17200 6,230 0 6,230 ... ... 0.013695
-0.015842 ... ... 2.50 0 2.50 17400 6,430 0 6,430 ... ... 0.013865
-0.015872 ... ... 2.50 0 2.50 17600 6,630 0 6,630 ... ... 0.014036
-0.015901 ... ... 2.50 0 2.50 17800 6,830 0 6,830 ... ... 0.014206
-0.01593 ... ... 2.50 0 2.50 18000 7,030 0 7,030 ... ... 0.014376
-0.015958 ... ... 2.50 0 2.50 18200 7,230 0 7,230 ... ... 0.014546
-0.015986 ... ... 2.50 0 2.50 18400 7,430 0 7,430 ... ... 0.014716
-0.016014 ... ... 2.50 0 2.50 18600 7,630 0 7,630 ... ... 0.014886
-0.016041 ... ... 2.50 0 2.50 18800 7,830 0 7,830 ... ... 0.015056
-0.016068 ... ... 2.50 0 2.50 19000 8,030 0 8,030 ... ... 0.015226
-0.016094 ... ... 2.50 0 2.50 19200 8,230 0 8,230 ... ... 0.015396
-0.016121 ... ... 2.50 0 2.50 19400 8,430 0 8,430 ... ... 0.015566
-0.016147 ... ... 2.50 0 2.50 19600 8,630 0 8,630 ... ... 0.015737
-0.016172 ... ... 2.50 0 2.50 19800 8,830 0 8,830 ... ... 0.015907
-0.016198 ... ... 2.50 0 2.50 20000 9,030 0 9,030 ... ... 0.016077
-0.016223 ... ... 2.50 0 2.50 20200 9,230 0 9,230 ... ... 0.016247
-0.016247 ... ... 2.50 0 2.50 20400 9,430 0 9,430 ... ... 0.016417
-0.016272 ... ... 2.50 0 2.50 20600 9,630 0 9,630 ... ... 0.016587
-0.016296 ... ... 2.50 0 2.50 20800 9,830 0 9,830 ... ... 0.016757
-0.01632 ... ... 2.50 0 2.50 21000 10,030 0 10,030 ... ... 0.016927

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.