DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.15
Expiration Date: 10/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 5,635 -85 5,550 5600 2.50 0 2.50 ... ... 0.003706
0 ... ... 5,435 -85 5,350 5800 2.50 0 2.50 ... ... 0.003872
0 ... ... 5,235 -85 5,150 6000 5 0 5 ... ... 0.004037
0 ... ... 5,035 -85 4,950 6200 7.50 0 7.50 ... ... 0.004202
0 ... ... 4,835 -85 4,750 6400 10 2.50 7.50 ... ... 0.004368
0 ... ... 4,635 -85 4,550 6600 12.50 2.50 10 ... ... 0.004533
0 ... ... 4,435 -85 4,350 6800 15 0 15 ... ... 0.004698
0 ... ... 4,235 -85 4,150 7000 20 0 20 ... ... 0.004863
0 ... ... 4,035 -85 3,950 7200 25 0 25 ... ... 0.005029
0 ... ... 3,835 -85 3,750 7400 32.50 2.50 30 ... ... 0.005194
0 ... ... 3,637.50 -82.50 3,555 7600 40 2.50 37.50 ... ... 0.005359
0 ... ... 3,445 -82.50 3,362.50 7800 50 2.50 47.50 ... ... 0.005525
0 ... ... 3,252.50 -80 3,172.50 8000 62.50 2.50 60 ... ... 0.00569
0 ... ... 3,065 -80 2,985 8200 77.50 5 72.50 ... ... -0.005621
0 ... ... 2,880 -77.50 2,802.50 8400 92.50 5 87.50 ... ... 0.00602
0 ... ... 2,700 -77.50 2,622.50 8600 112.50 7.50 105 ... ... 0.006186
0 ... ... 2,522.50 -75 2,447.50 8800 137.50 7.50 130 ... ... 0.006351
0 ... ... 2,352.50 -75 2,277.50 9000 165 10 155 ... ... 0.006516
0 ... ... 2,185 -72.50 2,112.50 9200 197.50 10 187.50 ... ... 0.006681
0 ... ... 2,022.50 -70 1,952.50 9400 235 12.50 222.50 ... ... 0.006847
0 ... ... 1,865 -67.50 1,797.50 9600 277.50 15 262.50 ... ... 0.007012
0 ... ... 1,715 -65 1,650 9800 327.50 17.50 310 ... ... 0.007177
0 ... ... 1,570 -62.50 1,507.50 10000 380 20 360 ... ... 0.007343
0 ... ... 1,432.50 -60 1,372.50 10200 440 22.50 417.50 ... ... 0.007508
0 ... ... 1,300 -57.50 1,242.50 10400 507.50 25 482.50 ... ... 0.007673
0 ... ... 1,175 -55 1,120 10600 582.50 27.50 555 ... ... 0.007838
0 ... ... 1,057.50 -50 1,007.50 10800 665 32.50 632.50 ... ... 0.008004
0 ... ... 947.50 -47.50 900 11000 752.50 35 717.50 ... ... 0.008169
0 ... ... 847.50 -47.50 800 11200 850 37.50 812.50 ... ... 0.008334
0 ... ... 752.50 -45 707.50 11400 952.50 40 912.50 ... ... 0.0085
0 ... ... 665 -40 625 11600 1,065 42.50 1,022.50 ... ... 0.008665
0 ... ... 585 -37.50 547.50 11800 1,185 47.50 1,137.50 ... ... 0.00883
0 ... ... 512.50 -35 477.50 12000 1,310 50 1,260 ... ... 0.008995
0 ... ... 447.50 -30 417.50 12200 1,445 52.50 1,392.50 ... ... 0.009161
0 ... ... 387.50 -27.50 360 12400 1,585 55 1,530 ... ... 0.009326
0 ... ... 335 -22.50 312.50 12600 1,732.50 57.50 1,675 ... ... 0.009491
0 ... ... 290 -22.50 267.50 12800 1,885 60 1,825 ... ... 0.009657
0 ... ... 250 -20 230 13000 2,045 65 1,980 ... ... 0.009822
0 ... ... 215 -17.50 197.50 13200 2,210 67.50 2,142.50 ... ... 0.009987
0 ... ... 185 -17.50 167.50 13400 2,377.50 67.50 2,310 ... ... 0.010152
0 ... ... 157.50 -15 142.50 13600 2,552.50 70 2,482.50 ... ... 0.010318
0 ... ... 135 -12.50 122.50 13800 2,730 72.50 2,657.50 ... ... 0.010483
0 ... ... 115 -10 105 14000 2,910 72.50 2,837.50 ... ... 0.010648
0 ... ... 97.50 -7.50 90 14200 3,095 75 3,020 ... ... 0.010813
0 ... ... 85 -10 75 14400 3,282.50 77.50 3,205 ... ... 0.010979
0 ... ... 72.50 -7.50 65 14600 3,470 77.50 3,392.50 ... ... 0.011144
0 ... ... 62.50 -7.50 55 14800 3,662.50 80 3,582.50 ... ... 0.011309
0 ... ... 52.50 -5 47.50 15000 3,857.50 82.50 3,775 ... ... 0.011475
0 ... ... 45 -5 40 15200 4,052.50 82.50 3,970 ... ... 0.01164
0 ... ... 40 -5 35 15400 4,250 82.50 4,167.50 ... ... 0.011805
0 ... ... 35 -5 30 15600 4,450 85 4,365 ... ... 0.01197
0 ... ... 30 -5 25 15800 4,650 85 4,565 ... ... 0.012136
0 ... ... 25 -2.50 22.50 16000 4,850 85 4,765 ... ... 0.012301
0 ... ... 22.50 -2.50 20 16200 5,050 85 4,965 ... ... 0.012466
0 ... ... 20 -2.50 17.50 16400 5,250 85 5,165 ... ... 0.012632
0 ... ... 17.50 -2.50 15 16600 5,450 85 5,365 ... ... 0.012797
0 ... ... 15 -2.50 12.50 16800 5,650 85 5,565 ... ... 0.012962
0 ... ... 12.50 0 12.50 17000 5,850 85 5,765 ... ... 0.013127
-0.006696 ... ... 12.50 -2.50 10 17200 6,050 85 5,965 ... ... 0.013293
-0.006705 ... ... 10 0 10 17400 6,250 85 6,165 ... ... 0.013458
-0.015269 ... ... 10 -2.50 7.50 17600 6,450 85 6,365 ... ... 0.013623
-0.015294 ... ... 7.50 0 7.50 17800 6,650 85 6,565 ... ... 0.013789
-0.016687 ... ... 7.50 -2.50 5 18000 6,850 85 6,765 ... ... 0.013954
-0.016716 ... ... 7.50 -2.50 5 18200 7,050 85 6,965 ... ... 0.014119

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.