DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 12
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 ... ... 5,995 0 5,995 6000 2.50 0 2.50 ... ... 0.003859
0 ... ... 5,795 0 5,795 6200 2.50 0 2.50 ... ... 0.004019
0 ... ... 5,595 0 5,595 6400 2.50 0 2.50 ... ... 0.00418
0 ... ... 5,395 0 5,395 6600 2.50 0 2.50 ... ... 0.004341
0 ... ... 5,195 0 5,195 6800 2.50 0 2.50 ... ... 0.004502
0 ... ... 4,995 0 4,995 7000 5 0 5 ... ... 0.004662
0 ... ... 4,795 0 4,795 7200 7.50 0 7.50 ... ... 0.004823
0 ... ... 4,595 0 4,595 7400 10 0 10 ... ... 0.004984
0 ... ... 4,395 0 4,395 7600 12.50 0 12.50 ... ... 0.005145
0 ... ... 4,195 0 4,195 7800 17.50 0 17.50 ... ... 0.005305
0 ... ... 3,995 0 3,995 8000 22.50 0 22.50 ... ... 0.005466
0 ... ... 3,795 0 3,795 8200 30 0 30 ... ... 0.005627
0 ... ... 3,597.50 0 3,597.50 8400 37.50 0 37.50 ... ... 0.005788
0 ... ... 3,405 0 3,405 8600 45 0 45 ... ... 0.005948
0 ... ... 3,212.50 0 3,212.50 8800 57.50 0 57.50 ... ... 0.006109
0 ... ... 3,025 0 3,025 9000 70 0 70 ... ... 0.00627
0 ... ... 2,837.50 0 2,837.50 9200 85 0 85 ... ... -0.009885
0 ... ... 2,657.50 0 2,657.50 9400 102.50 0 102.50 ... ... 0.006591
0 ... ... 2,477.50 0 2,477.50 9600 122.50 0 122.50 ... ... 0.006752
0 ... ... 2,305 0 2,305 9800 147.50 0 147.50 ... ... 0.006913
0 ... ... 2,135 0 2,135 10000 175 0 175 ... ... 0.007074
0 ... ... 1,970 0 1,970 10200 207.50 0 207.50 ... ... 0.007234
0 ... ... 1,810 0 1,810 10400 247.50 0 247.50 ... ... 0.007395
0 ... ... 1,657.50 0 1,657.50 10600 290 0 290 ... ... 0.007556
0 ... ... 1,512.50 0 1,512.50 10800 340 0 340 ... ... 0.007717
0 ... ... 1,372.50 0 1,372.50 11000 397.50 0 397.50 ... ... 0.007877
0 ... ... 1,242.50 0 1,242.50 11200 462.50 0 462.50 ... ... 0.008038
0 ... ... 1,117.50 0 1,117.50 11400 535 0 535 ... ... 0.008199
0 ... ... 1,002.50 0 1,002.50 11600 615 0 615 ... ... 0.00836
0 ... ... 895 0 895 11800 705 0 705 ... ... 0.00852
0 ... ... 795 0 795 12000 800 0 800 ... ... 0.008681
0 ... ... 705 0 705 12200 905 0 905 ... ... 0.008842
0 ... ... 622.50 0 622.50 12400 1,020 0 1,020 ... ... 0.009003
0 ... ... 547.50 0 547.50 12600 1,140 0 1,140 ... ... 0.009163
0 ... ... 480 0 480 12800 1,270 0 1,270 ... ... 0.009324
0 ... ... 420 0 420 13000 1,405 0 1,405 ... ... 0.009485
0 ... ... 367.50 0 367.50 13200 1,547.50 0 1,547.50 ... ... 0.009646
0 ... ... 320 0 320 13400 1,697.50 0 1,697.50 ... ... 0.009806
0 ... ... 277.50 0 277.50 13600 1,852.50 0 1,852.50 ... ... 0.009967
0 ... ... 242.50 0 242.50 13800 2,012.50 0 2,012.50 ... ... 0.010128
0 ... ... 210 0 210 14000 2,177.50 0 2,177.50 ... ... 0.010289
0 ... ... 182.50 0 182.50 14200 2,347.50 0 2,347.50 ... ... 0.010449
0 ... ... 157.50 0 157.50 14400 2,522.50 0 2,522.50 ... ... 0.01061
0 ... ... 137.50 0 137.50 14600 2,700 0 2,700 ... ... 0.010771
0 ... ... 120 0 120 14800 2,880 0 2,880 ... ... 0.010932
0 ... ... 105 0 105 15000 3,062.50 0 3,062.50 ... ... 0.011093
0 ... ... 90 0 90 15200 3,250 0 3,250 ... ... 0.011253
0 ... ... 80 0 80 15400 3,437.50 0 3,437.50 ... ... 0.011414
0 ... ... 70 0 70 15600 3,627.50 0 3,627.50 ... ... 0.011575
0 ... ... 60 0 60 15800 3,820 0 3,820 ... ... 0.011736
0 ... ... 52.50 0 52.50 16000 4,015 0 4,015 ... ... 0.011896
0 ... ... 47.50 0 47.50 16200 4,210 0 4,210 ... ... 0.012057
0 ... ... 40 0 40 16400 4,407.50 0 4,407.50 ... ... 0.012218
0 ... ... 35 0 35 16600 4,605 0 4,605 ... ... 0.012379
0 ... ... 32.50 0 32.50 16800 4,805 0 4,805 ... ... 0.012539
0 ... ... 27.50 0 27.50 17000 5,005 0 5,005 ... ... 0.0127
0 ... ... 25 0 25 17200 5,205 0 5,205 ... ... 0.012861
0 ... ... 22.50 0 22.50 17400 5,405 0 5,405 ... ... 0.013022
0 ... ... 20 0 20 17600 5,605 0 5,605 ... ... 0.013182
0 ... ... 17.50 0 17.50 17800 5,805 0 5,805 ... ... 0.013343
0 ... ... 17.50 0 17.50 18000 6,005 0 6,005 ... ... 0.013504
0 ... ... 15 0 15 18200 6,205 0 6,205 ... ... 0.013665
0 ... ... 15 0 15 18400 6,405 0 6,405 ... ... 0.013825
0 ... ... 12.50 0 12.50 18600 6,605 0 6,605 ... ... 0.013986
0 ... ... 12.50 0 12.50 18800 6,805 0 6,805 ... ... 0.014147
-0.011564 ... ... 10 0 10 19000 7,005 0 7,005 ... ... 0.014308
-0.011579 ... ... 10 0 10 19200 7,205 0 7,205 ... ... 0.014468
-0.011594 ... ... 10 0 10 19400 7,405 0 7,405 ... ... 0.014629
-0.018021 ... ... 7.50 0 7.50 19600 7,605 0 7,605 ... ... 0.01479
-0.018047 ... ... 7.50 0 7.50 19800 7,805 0 7,805 ... ... 0.014951
-0.018073 ... ... 7.50 0 7.50 20000 8,005 0 8,005 ... ... 0.015111
-0.018099 ... ... 7.50 0 7.50 20200 8,205 0 8,205 ... ... 0.015272
-0.018536 ... ... 5 0 5 20400 8,405 0 8,405 ... ... 0.015433
-0.018564 ... ... 5 0 5 20600 8,605 0 8,605 ... ... 0.015594
-0.018592 ... ... 5 0 5 20800 8,805 0 8,805 ... ... 0.015754
-0.018619 ... ... 5 0 5 21000 9,005 0 9,005 ... ... 0.015915

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.