DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.84
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 ... ... 6,440 0 6,440 5400 2.50 0 2.50 ... ... 0.003719
0 ... ... 6,240 0 6,240 5600 2.50 0 2.50 ... ... 0.003896
0 ... ... 6,040 0 6,040 5800 2.50 0 2.50 ... ... 0.004072
0 ... ... 5,840 0 5,840 6000 2.50 0 2.50 ... ... 0.004249
0 ... ... 5,640 0 5,640 6200 2.50 0 2.50 ... ... 0.004425
0 ... ... 5,440 0 5,440 6400 2.50 0 2.50 ... ... 0.004602
0 ... ... 5,240 0 5,240 6600 2.50 0 2.50 ... ... 0.004778
0 ... ... 5,040 0 5,040 6800 2.50 0 2.50 ... ... 0.004955
0 ... ... 4,840 0 4,840 7000 2.50 0 2.50 ... ... 0.005131
0 ... ... 4,640 0 4,640 7200 2.50 0 2.50 ... ... 0.005307
0 ... ... 4,440 0 4,440 7400 2.50 0 2.50 ... ... 0.005484
0 ... ... 4,240 0 4,240 7600 2.50 0 2.50 ... ... 0.00566
0 ... ... 4,040 0 4,040 7800 5 0 5 ... ... 0.005837
0 ... ... 3,840 0 3,840 8000 7.50 0 7.50 ... ... 0.006013
0 ... ... 3,640 0 3,640 8200 10 0 10 ... ... 0.00619
0 ... ... 3,440 0 3,440 8400 12.50 0 12.50 ... ... 0.006366
0 ... ... 3,240 0 3,240 8600 17.50 0 17.50 ... ... 0.006543
0 ... ... 3,042.50 0 3,042.50 8800 22.50 0 22.50 ... ... 0.006719
0 ... ... 2,847.50 0 2,847.50 9000 30 0 30 ... ... 0.006895
0 ... ... 2,655 0 2,655 9200 40 0 40 ... ... 0.007072
0 ... ... 2,467.50 0 2,467.50 9400 52.50 0 52.50 ... ... 0.007248
0 ... ... 2,285 0 2,285 9600 67.50 0 67.50 ... ... 0.007425
0 ... ... 2,105 0 2,105 9800 87.50 0 87.50 ... ... -0.012439
0 ... ... 1,930 0 1,930 10000 115 0 115 ... ... 0.007778
0 ... ... 1,765 0 1,765 10200 145 0 145 ... ... 0.007954
0 ... ... 1,605 0 1,605 10400 182.50 0 182.50 ... ... 0.008131
0 ... ... 1,452.50 0 1,452.50 10600 230 0 230 ... ... 0.008307
0 ... ... 1,310 0 1,310 10800 285 0 285 ... ... 0.008483
0 ... ... 1,177.50 0 1,177.50 11000 350 0 350 ... ... 0.00866
0 ... ... 1,055 0 1,055 11200 422.50 0 422.50 ... ... 0.008836
0 ... ... 942.50 0 942.50 11400 510 0 510 ... ... 0.009013
0 ... ... 842.50 0 842.50 11600 605 0 605 ... ... 0.009189
0 ... ... 752.50 0 752.50 11800 712.50 0 712.50 ... ... 0.009366
0 ... ... 672.50 0 672.50 12000 830 0 830 ... ... 0.009542
0 ... ... 600 0 600 12200 955 0 955 ... ... 0.009719
0 ... ... 537.50 0 537.50 12400 1,090 0 1,090 ... ... 0.009895
0 ... ... 482.50 0 482.50 12600 1,232.50 0 1,232.50 ... ... 0.010072
0 420 420 435 -15 420 12800 1,380 0 1,380 ... ... 0.010248
0 ... ... 377.50 0 377.50 13000 1,522.50 0 1,522.50 ... ... 0.010424
0 ... ... 330 0 330 13200 1,670 0 1,670 ... ... 0.010601
0 ... ... 285 0 285 13400 1,825 0 1,825 ... ... 0.010777
0 ... ... 247.50 0 247.50 13600 1,985 0 1,985 ... ... 0.010954
0 ... ... 215 0 215 13800 2,147.50 0 2,147.50 ... ... 0.01113
0 ... ... 185 0 185 14000 2,317.50 0 2,317.50 ... ... 0.011307
0 ... ... 160 0 160 14200 2,490 0 2,490 ... ... 0.011483
0 ... ... 137.50 0 137.50 14400 2,667.50 0 2,667.50 ... ... 0.01166
0 ... ... 120 0 120 14600 2,847.50 0 2,847.50 ... ... 0.011836
0 ... ... 102.50 0 102.50 14800 3,030 0 3,030 ... ... 0.012012
0 ... ... 90 0 90 15000 3,215 0 3,215 ... ... 0.012189
0 ... ... 77.50 0 77.50 15200 3,402.50 0 3,402.50 ... ... 0.012365
0 ... ... 67.50 0 67.50 15400 3,592.50 0 3,592.50 ... ... 0.012542
0 ... ... 57.50 0 57.50 15600 3,785 0 3,785 ... ... 0.012718
0 ... ... 50 0 50 15800 3,977.50 0 3,977.50 ... ... 0.012895
0 ... ... 42.50 0 42.50 16000 4,170 0 4,170 ... ... 0.013071
0 ... ... 37.50 0 37.50 16200 4,367.50 0 4,367.50 ... ... 0.013248
0 ... ... 32.50 0 32.50 16400 4,562.50 0 4,562.50 ... ... 0.013424
0 ... ... 27.50 0 27.50 16600 4,760 0 4,760 ... ... 0.0136
0 ... ... 22.50 0 22.50 16800 4,960 0 4,960 ... ... 0.013777
0 ... ... 20 0 20 17000 5,160 0 5,160 ... ... 0.013953
0 ... ... 17.50 0 17.50 17200 5,360 0 5,360 ... ... 0.01413
0 ... ... 12.50 0 12.50 17400 5,560 0 5,560 ... ... 0.014306
0 ... ... 12.50 0 12.50 17600 5,760 0 5,760 ... ... 0.014483
-0.017304 ... ... 10 0 10 17800 5,960 0 5,960 ... ... 0.014659
-0.027083 ... ... 7.50 0 7.50 18000 6,160 0 6,160 ... ... 0.014836
-0.027127 ... ... 7.50 0 7.50 18200 6,360 0 6,360 ... ... 0.015012
-0.027776 ... ... 5 0 5 18400 6,560 0 6,560 ... ... 0.015188
-0.027824 ... ... 5 0 5 18600 6,760 0 6,760 ... ... 0.015365
-0.027871 ... ... 5 0 5 18800 6,960 0 6,960 ... ... 0.015541
-0.020866 ... ... 2.50 0 2.50 19000 7,160 0 7,160 ... ... 0.015718
-0.020901 ... ... 2.50 0 2.50 19200 7,360 0 7,360 ... ... 0.015894
-0.020936 ... ... 2.50 0 2.50 19400 7,560 0 7,560 ... ... 0.016071
-0.020971 ... ... 2.50 0 2.50 19600 7,760 0 7,760 ... ... 0.016247
-0.021005 ... ... 2.50 0 2.50 19800 7,960 0 7,960 ... ... 0.016424
-0.021038 ... ... 2.50 0 2.50 20000 8,160 0 8,160 ... ... 0.0166
-0.021072 ... ... 2.50 0 2.50 20200 8,360 0 8,360 ... ... 0.016776
-0.021104 ... ... 2.50 0 2.50 20400 8,560 0 8,560 ... ... 0.016953
-0.021137 ... ... 2.50 0 2.50 20600 8,760 0 8,760 ... ... 0.017129
-0.021169 ... ... 2.50 0 2.50 20800 8,960 0 8,960 ... ... 0.017306
-0.021201 ... ... 2.50 0 2.50 21000 9,160 0 9,160 ... ... 0.017482

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.