DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 12.37
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 6,120 -155 5,965 6400 2.50 0 2.50 ... ... 0.006037
0 ... ... 5,920 -155 5,765 6600 2.50 0 2.50 ... ... 0.006271
0 ... ... 5,720 -155 5,565 6800 2.50 0 2.50 ... ... 0.006505
0 ... ... 5,520 -155 5,365 7000 2.50 0 2.50 ... ... 0.006739
0 ... ... 5,320 -155 5,165 7200 2.50 0 2.50 ... ... 0.006972
0 ... ... 5,120 -155 4,965 7400 2.50 0 2.50 ... ... 0.007206
0 ... ... 4,920 -155 4,765 7600 2.50 0 2.50 ... ... 0.00744
0 ... ... 4,720 -155 4,565 7800 2.50 0 2.50 ... ... 0.007674
0 ... ... 4,520 -155 4,365 8000 2.50 0 2.50 ... ... 0.007908
0 ... ... 4,320 -155 4,165 8200 2.50 0 2.50 ... ... 0.008142
0 ... ... 4,120 -155 3,965 8400 2.50 0 2.50 ... ... 0.008375
0 ... ... 3,920 -155 3,765 8600 2.50 0 2.50 ... ... 0.008609
0 ... ... 3,720 -155 3,565 8800 2.50 0 2.50 ... ... 0.008843
0 ... ... 3,520 -155 3,365 9000 2.50 0 2.50 ... ... 0.009077
0 ... ... 3,320 -155 3,165 9200 2.50 0 2.50 ... ... 0.009311
0 ... ... 3,120 -152.50 2,967.50 9400 2.50 0 2.50 ... ... 0.009545
0 ... ... 2,920 -152.50 2,767.50 9600 2.50 0 2.50 ... ... 0.009778
0 ... ... 2,720 -152.50 2,567.50 9800 2.50 0 2.50 ... ... 0.010012
0 ... ... 2,522.50 -155 2,367.50 10000 2.50 0 2.50 ... ... 0.010246
0 ... ... 2,322.50 -155 2,167.50 10200 2.50 0 2.50 ... ... 0.01048
0 ... ... 2,122.50 -155 1,967.50 10400 2.50 0 2.50 ... ... 0.010714
0 ... ... 1,922.50 -155 1,767.50 10600 2.50 0 2.50 ... ... 0.010948
0 ... ... 1,722.50 -155 1,567.50 10800 2.50 0 2.50 ... ... 0.011181
0 ... ... 1,522.50 -155 1,367.50 11000 2.50 0 2.50 ... ... 0.011415
0 ... ... 1,322.50 -155 1,167.50 11200 2.50 0 2.50 ... ... 0.011649
0 ... ... 1,122.50 -155 967.50 11400 2.50 0 2.50 ... ... 0.011883
0 ... ... 922.50 -157.50 765 11600 2.50 0 2.50 ... ... 0.012117
0 ... ... 722.50 -152.50 570 11800 5 2.50 2.50 ... ... 0.012351
0 ... ... 527.50 -145 382.50 12000 17.50 10 7.50 ... ... 0.012584
0 ... ... 345 -127.50 217.50 12200 52.50 27.50 25 ... ... 0.012818
0 ... ... 187.50 -95 92.50 12400 127.50 60 67.50 ... ... 0.013052
0 ... ... 77.50 -50 27.50 12600 262.50 105 157.50 ... ... 0.013286
0 ... ... 25 -20 5 12800 440 137.50 302.50 ... ... 0.01352
0 ... ... 5 -2.50 2.50 13000 635 150 485 ... ... 0.013754
0 ... ... 2.50 0 2.50 13200 837.50 157.50 680 ... ... 0.013987
0 ... ... 2.50 0 2.50 13400 1,037.50 155 882.50 ... ... 0.014221
0 ... ... 2.50 0 2.50 13600 1,237.50 155 1,082.50 ... ... 0.014455
0 ... ... 2.50 0 2.50 13800 1,437.50 155 1,282.50 ... ... 0.014689
0 ... ... 2.50 0 2.50 14000 1,637.50 155 1,482.50 ... ... 0.014923
0 ... ... 2.50 0 2.50 14200 1,837.50 155 1,682.50 ... ... 0.015157
0 ... ... 2.50 0 2.50 14400 2,037.50 155 1,882.50 ... ... 0.01539
0 ... ... 2.50 0 2.50 14600 2,237.50 155 2,082.50 ... ... 0.015624
0 ... ... 2.50 0 2.50 14800 2,437.50 155 2,282.50 ... ... 0.015858
0 ... ... 2.50 0 2.50 15000 2,637.50 155 2,482.50 ... ... 0.016092
0 ... ... 2.50 0 2.50 15200 2,837.50 157.50 2,680 ... ... 0.016326
0 ... ... 2.50 0 2.50 15400 3,037.50 157.50 2,880 ... ... 0.01656
0 ... ... 2.50 0 2.50 15600 3,235 155 3,080 ... ... 0.016794
0 ... ... 2.50 0 2.50 15800 3,435 155 3,280 ... ... 0.017027
0 ... ... 2.50 0 2.50 16000 3,635 155 3,480 ... ... 0.017261
0 ... ... 2.50 0 2.50 16200 3,835 155 3,680 ... ... 0.017495
0 ... ... 2.50 0 2.50 16400 4,035 155 3,880 ... ... 0.017729
0 ... ... 2.50 0 2.50 16600 4,235 155 4,080 ... ... 0.017963
0 ... ... 2.50 0 2.50 16800 4,435 155 4,280 ... ... 0.018197
0 ... ... 2.50 0 2.50 17000 4,635 155 4,480 ... ... 0.01843
0 ... ... 2.50 0 2.50 17200 4,835 155 4,680 ... ... 0.018664
0 ... ... 2.50 0 2.50 17400 5,035 155 4,880 ... ... 0.018898
0 ... ... 2.50 0 2.50 17600 5,235 155 5,080 ... ... 0.019132
0 ... ... 2.50 0 2.50 17800 5,435 155 5,280 ... ... 0.019366
0 ... ... 2.50 0 2.50 18000 5,635 155 5,480 ... ... 0.0196
0 ... ... 2.50 0 2.50 18200 5,835 155 5,680 ... ... 0.019833
0 ... ... 2.50 0 2.50 18400 6,035 155 5,880 ... ... 0.020067
0 ... ... 2.50 0 2.50 18600 6,235 155 6,080 ... ... 0.020301
0 ... ... 2.50 0 2.50 18800 6,435 155 6,280 ... ... 0.020535
0 ... ... 2.50 0 2.50 19000 6,635 155 6,480 ... ... 0.020769
0 ... ... 2.50 0 2.50 19200 6,835 155 6,680 ... ... 0.021003
0 ... ... 2.50 0 2.50 19400 7,035 155 6,880 ... ... 0.021236
0 ... ... 2.50 0 2.50 19600 7,235 155 7,080 ... ... 0.02147
0 ... ... 2.50 0 2.50 19800 7,435 155 7,280 ... ... 0.021704
0 ... ... 2.50 0 2.50 20000 7,635 155 7,480 ... ... 0.021938
0 ... ... 2.50 0 2.50 20200 7,835 155 7,680 ... ... 0.022172
0 ... ... 2.50 0 2.50 20400 8,035 155 7,880 ... ... 0.022406
0 ... ... 2.50 0 2.50 20600 8,235 155 8,080 ... ... 0.022639

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.