DairyVisor Data

Markets - Grains

Underlying Price: 778'6
Expiration Date: 05/20/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.000561 ... ... 298'3 -4'5 293'6 4850 0'1 0'0 0'1 ... ... 0
0.000552 ... ... 293'3 -4'5 288'6 4900 0'1 0'0 0'1 ... ... 0
0.000542 ... ... 288'3 -4'5 283'6 4950 0'1 0'0 0'1 ... ... 0
0.000533 ... ... 283'3 -4'5 278'6 5000 0'1 0'0 0'1 ... ... 0
0.000523 ... ... 278'3 -4'5 273'6 5050 0'1 0'0 0'1 ... ... 0
0.000514 ... ... 273'3 -4'5 268'6 5100 0'1 0'0 0'1 ... ... 0
0.000504 ... ... 268'3 -4'5 263'6 5150 0'1 0'0 0'1 ... ... 0
0.000495 ... ... 263'3 -4'5 258'6 5200 0'1 0'0 0'1 ... ... 0
0.000485 ... ... 258'3 -4'5 253'6 5250 0'1 0'0 0'1 ... ... 0
0.000475 ... ... 253'3 -4'5 248'6 5300 0'1 0'0 0'1 ... ... 0
0.000466 ... ... 248'3 -4'5 243'6 5350 0'1 0'0 0'1 ... ... 0
0.000456 ... ... 243'3 -4'5 238'6 5400 0'1 0'0 0'1 ... ... 0
0.000447 ... ... 238'3 -4'5 233'6 5450 0'1 0'0 0'1 ... ... 0
0.000437 ... ... 233'3 -4'5 228'6 5500 0'1 0'0 0'1 ... ... 0
0.000428 ... ... 228'3 -4'5 223'6 5550 0'1 0'0 0'1 ... ... 0
0.000418 ... ... 223'3 -4'5 218'6 5600 0'1 0'0 0'1 ... ... 0
0.000409 ... ... 218'3 -4'5 213'6 5650 0'1 0'0 0'1 ... ... 0
0.000399 ... ... 213'3 -4'5 208'6 5700 0'1 0'0 0'1 ... ... 0
0.000389 ... ... 208'3 -4'5 203'6 5750 0'1 0'0 0'1 ... ... 0
0.00038 ... ... 203'3 -4'5 198'6 5800 0'1 0'0 0'1 ... ... 0
0.00037 ... ... 198'3 -4'5 193'6 5850 0'1 0'0 0'1 ... ... 0
0.000361 ... ... 193'3 -4'5 188'6 5900 0'1 0'0 0'1 ... ... 0
0.000351 ... ... 188'3 -4'5 183'6 5950 0'1 0'0 0'1 ... ... 0
0.000342 ... ... 183'3 -4'5 178'6 6000 0'1 0'0 0'1 ... ... 0
0.000332 ... ... 178'3 -4'5 173'6 6050 0'1 0'0 0'1 ... ... 0
0.000323 ... ... 173'3 -4'5 168'6 6100 0'1 0'0 0'1 ... ... 0
0.000313 ... ... 168'3 -4'5 163'6 6150 0'1 0'0 0'1 ... ... 0
0.000303 ... ... 163'3 -4'5 158'6 6200 0'1 0'0 0'1 ... ... 0
0.000294 ... ... 158'3 -4'5 153'6 6250 0'1 0'0 0'1 ... ... 0
0.000284 ... ... 153'3 -4'5 148'6 6300 0'1 0'0 0'1 ... ... 0
0.000275 ... ... 148'3 -4'5 143'6 6350 0'1 0'0 0'1 ... ... 0
0.000265 ... ... 143'3 -4'5 138'6 6400 0'1 0'0 0'1 ... ... 0
0.000256 ... ... 138'3 -4'5 133'6 6450 0'1 0'0 0'1 ... ... 0
0.000246 ... ... 133'3 -4'5 128'6 6500 0'1 0'0 0'1 ... ... 0
0.000237 ... ... 128'3 -4'5 123'6 6550 0'1 0'0 0'1 ... ... 0
0.000227 ... ... 123'3 -4'5 118'6 6600 0'1 0'0 0'1 ... ... 0
0.000217 ... ... 118'3 -4'5 113'6 6650 0'1 0'0 0'1 ... ... 0
0.000208 ... ... 113'3 -4'5 108'6 6700 0'1 0'0 0'1 ... ... 0
0.000198 ... ... 108'3 -4'5 103'6 6750 0'1 0'0 0'1 ... ... 0
0.000189 ... ... 103'3 -4'5 98'6 6800 0'1 0'0 0'1 0'1 0'1 0
0.000179 ... ... 98'3 -4'5 93'6 6850 0'1 0'0 0'1 ... ... 0
0.00017 ... ... 93'3 -4'5 88'6 6900 0'1 0'0 0'1 ... ... 0
0.00016 ... ... 88'3 -4'5 83'6 6950 0'1 0'0 0'1 ... ... 0
0.000151 76'0 76'0 83'3 -4'5 78'6 7000 0'1 0'0 0'1 0'1 0'1 0
0.000141 ... ... 78'3 -4'5 73'6 7050 0'1 0'0 0'1 ... ... 0
0.000131 ... ... 73'3 -4'5 68'6 7100 0'1 0'0 0'1 0'1 0'1 0
0.000122 ... ... 68'3 -4'5 63'6 7150 0'1 0'0 0'1 0'1 0'1 0
0.000112 60'0 59'2 63'3 -4'5 58'6 7200 0'1 -0'1 0'2 ... ... 0
0.000103 ... ... 58'3 -4'5 53'6 7250 0'1 -0'2 0'3 0'1 0'1 0
0.000093 47'0 47'0 53'3 -4'5 48'6 7300 0'1 -0'2 0'3 0'3 0'3 0
0.000084 ... ... 48'3 -4'5 43'6 7350 0'1 -0'2 0'3 ... ... 0
0.000074 39'6 37'0 43'3 -4'5 38'6 7400 0'2 0'1 0'1 0'2 0'2 0
0.000065 ... ... 38'4 -4'6 33'6 7450 0'1 -0'1 0'2 0'1 0'1 0
0.001385 30'0 25'3 33'4 -4'6 28'6 7500 0'1 -0'1 0'2 0'2 0'1 0
0.001079 ... ... 28'5 -4'7 23'6 7550 0'0 -0'3 0'3 0'2 0'0 0
0.000825 19'0 16'0 23'6 -5'0 18'6 7600 0'2 -0'2 0'4 0'6 0'2 0
0.000593 13'7 13'7 19'0 -5'2 13'6 7650 0'0 -0'6 0'6 1'0 0'0 0
0.000373 12'0 6'7 14'3 -5'5 8'6 7700 0'2 -0'7 1'1 2'4 0'2 0
0.000159 6'0 2'0 10'2 -6'4 3'6 7750 0'2 -1'6 2'0 4'0 0'2 0
0.000016 3'6 0'1 6'6 -6'3 0'3 7800 1'2 -2'2 3'4 6'6 0'6 0
0.000005 2'1 0'1 4'1 -4'0 0'1 7850 6'2 0'5 5'5 8'4 4'5 0
0.000009 1'3 0'2 2'3 -2'1 0'2 7900 11'2 2'1 9'1 15'2 10'0 0
0.000004 0'5 0'1 1'3 -1'2 0'1 7950 16'2 3'1 13'1 ... ... 0
0.000004 0'5 0'0 0'6 -0'5 0'1 8000 21'2 4'4 16'6 24'0 20'0 0
0.000004 0'3 0'1 0'4 -0'3 0'1 8050 26'2 4'5 21'5 25'5 25'4 0
0.000008 0'2 0'2 0'3 -0'1 0'2 8100 31'2 5'3 25'7 33'6 30'0 0
0.000008 0'4 0'2 0'4 -0'2 0'2 8150 36'2 4'2 32'0 ... ... 0
0.000008 0'2 0'2 0'3 -0'1 0'2 8200 41'2 4'2 37'0 ... ... 0
0.000003 0'1 0'1 0'2 -0'1 0'1 8250 46'2 4'2 42'0 ... ... 0
0.000003 0'2 0'1 0'1 0'0 0'1 8300 51'2 3'5 47'5 52'0 52'0 0
0.000003 0'1 0'1 0'1 0'0 0'1 8350 56'2 4'3 51'7 ... ... 0
0 0'0 0'0 0'1 -0'1 0'0 8400 61'2 4'3 56'7 ... ... 0
0.000003 ... ... 0'1 0'0 0'1 8450 66'2 4'3 61'7 ... ... 0
0.000003 0'1 0'1 0'1 0'0 0'1 8500 71'2 4'3 66'7 ... ... 0
0.000003 ... ... 0'1 0'0 0'1 8550 76'2 4'3 71'7 ... ... 0
0.000003 ... ... 0'1 0'0 0'1 8600 81'2 4'3 76'7 ... ... 0
0.000003 0'1 0'1 0'1 0'0 0'1 8650 86'2 4'3 81'7 ... ... 0
0.000003 ... ... 0'1 0'0 0'1 8700 91'2 4'3 86'7 ... ... 0
0.000003 ... ... 0'1 0'0 0'1 8750 96'2 4'3 91'7 ... ... 0
0.000003 ... ... 0'1 0'0 0'1 8800 101'2 4'3 96'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 8850 106'2 4'3 101'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 8900 111'2 4'3 106'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 8950 116'2 4'3 111'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9000 121'2 4'3 116'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9050 126'2 4'3 121'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9100 131'2 4'3 126'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9150 136'2 4'3 131'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9200 141'2 4'3 136'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9250 146'2 4'3 141'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9300 151'2 4'3 146'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9350 156'2 4'3 151'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9400 161'2 4'3 156'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9450 166'2 4'3 161'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9500 171'2 4'3 166'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9550 176'2 4'3 171'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9600 181'2 4'3 176'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9650 186'2 4'3 181'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9700 191'2 4'3 186'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9750 196'2 4'3 191'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9800 201'2 4'3 196'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9850 206'2 4'3 201'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9900 211'2 4'3 206'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 9950 216'2 4'3 211'7 ... ... 0
0.000002 ... ... 0'1 0'0 0'1 10000 221'2 4'3 216'7 ... ... 0.000423
0.000002 ... ... 0'1 0'0 0'1 10050 226'2 4'3 221'7 ... ... 0.000432
0.000002 ... ... 0'1 0'0 0'1 10100 231'2 4'3 226'7 ... ... 0.000442
0.000002 ... ... 0'1 0'0 0'1 10150 236'2 4'3 231'7 ... ... 0.000452
0.000002 ... ... 0'1 0'0 0'1 10250 246'2 4'3 241'7 ... ... 0.000471
0.000001 ... ... 0'1 0'0 0'1 10500 271'2 4'3 266'7 ... ... 0.000518
0.000001 ... ... 0'1 0'0 0'1 10600 281'2 4'3 276'7 ... ... 0.000538
0.000001 ... ... 0'1 0'0 0'1 10700 291'2 4'3 286'7 ... ... 0.000557
0.000001 ... ... 0'1 0'0 0'1 10750 296'2 4'3 291'7 ... ... 0.000566
0.000001 ... ... 0'1 0'0 0'1 10800 301'2 4'3 296'7 ... ... 0.000576
0.000001 ... ... 0'1 0'0 0'1 10900 311'2 4'3 306'7 ... ... 0.000595
0.000001 ... ... 0'1 0'0 0'1 11000 321'2 4'3 316'7 ... ... 0.000614
0.000001 ... ... 0'1 0'0 0'1 11100 331'2 4'3 326'7 ... ... 0.000633
0.000001 ... ... 0'1 0'0 0'1 11200 341'2 4'3 336'7 ... ... 0.000652
0.000001 ... ... 0'1 0'0 0'1 11250 346'2 4'3 341'7 ... ... 0.000662
0.000001 ... ... 0'1 0'0 0'1 11300 351'2 4'3 346'7 ... ... 0.000671
0.000001 ... ... 0'1 0'0 0'1 11400 361'2 4'3 356'7 ... ... 0.00069
0.000001 ... ... 0'1 0'0 0'1 11500 371'2 4'3 366'7 ... ... 0.00071
0.000001 ... ... 0'1 0'0 0'1 11600 381'2 4'3 376'7 ... ... 0.000729
0.000001 ... ... 0'1 0'0 0'1 11700 391'2 4'3 386'7 ... ... 0.000748
0.000001 ... ... 0'1 0'0 0'1 11800 401'2 4'3 396'7 ... ... 0.000767
0.000001 ... ... 0'1 0'0 0'1 11900 411'2 4'3 406'7 ... ... 0.000786
0.000001 ... ... 0'1 0'0 0'1 12000 421'2 4'3 416'7 ... ... 0.000805
0.000001 ... ... 0'1 0'0 0'1 12100 431'2 4'3 426'7 ... ... 0.000824
0.000001 ... ... 0'1 0'0 0'1 12200 441'2 4'3 436'7 ... ... 0.000843
0.000001 ... ... 0'1 0'0 0'1 12300 451'2 4'3 446'7 ... ... 0.000862
0.000001 ... ... 0'1 0'0 0'1 12400 461'2 4'3 456'7 ... ... 0.000882
0.000001 ... ... 0'1 0'0 0'1 12500 471'2 4'3 466'7 ... ... 0.000901
0.000001 ... ... 0'1 0'0 0'1 12600 481'2 4'3 476'7 ... ... 0.00092
0.000001 ... ... 0'1 0'0 0'1 12700 491'2 4'3 486'7 ... ... 0.000939
0.000001 ... ... 0'1 0'0 0'1 12800 501'2 4'3 496'7 ... ... 0.000958
0.000001 ... ... 0'1 0'0 0'1 12900 511'2 4'3 506'7 ... ... 0.000977
0.000001 ... ... 0'1 0'0 0'1 13000 521'2 4'3 516'7 ... ... 0.000996
0.000001 ... ... 0'1 0'0 0'1 13100 531'2 4'3 526'7 ... ... 0.001015
0.000001 ... ... 0'1 0'0 0'1 13200 541'2 4'3 536'7 ... ... 0.001034
0.000001 ... ... 0'1 0'0 0'1 13300 551'2 4'3 546'7 ... ... 0.001054
0.000001 ... ... 0'1 0'0 0'1 13400 561'2 4'3 556'7 ... ... 0.001073
0.000001 ... ... 0'1 0'0 0'1 13500 571'2 4'3 566'7 ... ... 0.001092
0.000001 ... ... 0'1 0'0 0'1 13600 581'2 4'3 576'7 ... ... 0.001111
0.000001 ... ... 0'1 0'0 0'1 13700 591'2 4'3 586'7 ... ... 0.00113
0.000001 ... ... 0'1 0'0 0'1 13800 601'2 4'3 596'7 ... ... 0.001149
0 ... ... 0'1 0'0 0'1 13900 611'2 4'3 606'7 ... ... 0.001168
0 ... ... 0'1 0'0 0'1 14000 621'2 4'3 616'7 ... ... 0.001187
0 ... ... 0'1 0'0 0'1 14100 631'2 4'3 626'7 ... ... 0.001207
0 ... ... 0'1 0'0 0'1 14200 641'2 4'3 636'7 ... ... 0
0 ... ... 0'1 0'0 0'1 14300 651'2 4'3 646'7 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 661'2 4'3 656'7 ... ... 0
0 ... ... 0'1 0'0 0'1 14500 671'2 4'3 666'7 ... ... 0
0 ... ... 0'1 0'0 0'1 14600 681'2 4'3 676'7 ... ... 0
0 ... ... 0'1 0'0 0'1 14700 691'2 4'3 686'7 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 701'2 4'3 696'7 ... ... 0
0 ... ... 0'1 0'0 0'1 14900 711'2 4'3 706'7 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 721'2 4'3 716'7 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.