DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 15.47
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0 ... ... 7,870 0 7,870 7600 2.50 0 2.50 ... ... 0.006482
0 ... ... 7,670 0 7,670 7800 2.50 0 2.50 ... ... 0.006696
0 ... ... 7,470 0 7,470 8000 2.50 0 2.50 ... ... 0.00691
0 ... ... 7,270 0 7,270 8200 2.50 0 2.50 ... ... 0.007124
0 ... ... 7,070 0 7,070 8400 2.50 0 2.50 ... ... 0.007338
0 ... ... 6,870 0 6,870 8600 2.50 0 2.50 ... ... 0.007553
0 ... ... 6,670 0 6,670 8800 2.50 0 2.50 ... ... 0.007767
0 ... ... 6,470 0 6,470 9000 2.50 0 2.50 ... ... 0.007981
0 ... ... 6,270 0 6,270 9200 2.50 0 2.50 ... ... 0.008195
0 ... ... 6,070 0 6,070 9400 2.50 0 2.50 ... ... 0.008409
0 ... ... 5,870 0 5,870 9600 2.50 0 2.50 ... ... 0.008623
0 ... ... 5,670 0 5,670 9800 2.50 0 2.50 ... ... 0.008838
0 ... ... 5,470 0 5,470 10000 2.50 0 2.50 ... ... 0.009052
0 ... ... 5,270 0 5,270 10200 2.50 0 2.50 ... ... 0.009266
0 ... ... 5,070 0 5,070 10400 2.50 0 2.50 ... ... 0.00948
0 ... ... 4,870 0 4,870 10600 2.50 0 2.50 ... ... 0.009694
0 ... ... 4,670 0 4,670 10800 2.50 0 2.50 ... ... 0.009908
0 ... ... 4,470 0 4,470 11000 2.50 0 2.50 ... ... 0.010123
0 ... ... 4,270 0 4,270 11200 5 0 5 ... ... 0.010337
0 ... ... 4,070 0 4,070 11400 5 0 5 ... ... 0.010551
0 ... ... 3,870 0 3,870 11600 7.50 0 7.50 ... ... 0.010765
0 ... ... 3,670 0 3,670 11800 10 0 10 ... ... 0.010979
0 ... ... 3,470 0 3,470 12000 12.50 0 12.50 ... ... 0.011193
0 ... ... 3,270 0 3,270 12200 17.50 0 17.50 ... ... 0.011408
0 ... ... 3,070 0 3,070 12400 20 0 20 ... ... 0.011622
0 ... ... 2,872.50 0 2,872.50 12600 27.50 0 27.50 ... ... 0.011836
0 ... ... 2,677.50 0 2,677.50 12800 35 0 35 ... ... 0.01205
0 ... ... 2,485 0 2,485 13000 42.50 0 42.50 ... ... 0.012264
0 ... ... 2,297.50 0 2,297.50 13200 55 0 55 ... ... 0.012479
0 ... ... 2,110 0 2,110 13400 67.50 0 67.50 ... ... 0.012693
0 ... ... 1,927.50 0 1,927.50 13600 85 0 85 ... ... 0.012907
0 ... ... 1,750 0 1,750 13800 105 0 105 ... ... 0.013121
0 ... ... 1,580 0 1,580 14000 132.50 0 132.50 ... ... -0.015791
0 ... ... 1,415 0 1,415 14200 165 0 165 ... ... 0.013549
0 ... ... 1,257.50 0 1,257.50 14400 205 0 205 ... ... 0.013764
0 ... ... 1,112.50 0 1,112.50 14600 257.50 0 257.50 ... ... 0.013978
0 ... ... 977.50 0 977.50 14800 320 0 320 ... ... 0.014192
0 ... ... 857.50 0 857.50 15000 395 0 395 ... ... 0.014406
0 ... ... 747.50 0 747.50 15200 482.50 0 482.50 ... ... 0.01462
0 ... ... 650 0 650 15400 582.50 0 582.50 ... ... 0.014834
0 ... ... 565 0 565 15600 692.50 0 692.50 ... ... 0.015049
0 ... ... 487.50 0 487.50 15800 812.50 0 812.50 ... ... 0.015263
0 ... ... 420 0 420 16000 942.50 0 942.50 ... ... 0.015477
0 ... ... 362.50 0 362.50 16200 1,080 0 1,080 ... ... 0.015691
0 ... ... 310 0 310 16400 1,225 0 1,225 ... ... 0.015905
0 ... ... 267.50 0 267.50 16600 1,377.50 0 1,377.50 ... ... 0.016119
0 ... ... 230 0 230 16800 1,537.50 0 1,537.50 ... ... 0.016334
0 ... ... 200 0 200 17000 1,705 0 1,705 ... ... 0.016548
0 ... ... 175 0 175 17200 1,877.50 0 1,877.50 ... ... 0.016762
0 ... ... 152.50 0 152.50 17400 2,052.50 0 2,052.50 ... ... 0.016976
0 ... ... 135 0 135 17600 2,232.50 0 2,232.50 ... ... 0.01719
0 ... ... 120 0 120 17800 2,415 0 2,415 ... ... 0.017404
0 ... ... 105 0 105 18000 2,600 0 2,600 ... ... 0.017619
0 ... ... 95 0 95 18200 2,787.50 0 2,787.50 ... ... 0.017833
0 ... ... 85 0 85 18400 2,977.50 0 2,977.50 ... ... 0.018047
0 ... ... 75 0 75 18600 3,167.50 0 3,167.50 ... ... 0.018261
0 ... ... 67.50 0 67.50 18800 3,360 0 3,360 ... ... 0.018475
0 ... ... 62.50 0 62.50 19000 3,552.50 0 3,552.50 ... ... 0.018689
0 ... ... 55 0 55 19200 3,747.50 0 3,747.50 ... ... 0.018904
0 ... ... 50 0 50 19400 3,942.50 0 3,942.50 ... ... 0.019118
0 ... ... 45 0 45 19600 4,137.50 0 4,137.50 ... ... 0.019332
0 ... ... 42.50 0 42.50 19800 4,335 0 4,335 ... ... 0.019546
0 ... ... 40 0 40 20000 4,532.50 0 4,532.50 ... ... 0.01976
0 ... ... 35 0 35 20200 4,732.50 0 4,732.50 ... ... 0.019974
0 ... ... 32.50 0 32.50 20400 4,930 0 4,930 ... ... 0.020189
0 ... ... 30 0 30 20600 5,130 0 5,130 ... ... 0.020403
0 ... ... 27.50 0 27.50 20800 5,330 0 5,330 ... ... 0.020617
0 ... ... 27.50 0 27.50 21000 5,530 0 5,530 ... ... 0.020831
0 ... ... 25 0 25 21200 5,730 0 5,730 ... ... 0.021045
0 ... ... 22.50 0 22.50 21400 5,930 0 5,930 ... ... 0.021259
0 ... ... 22.50 0 22.50 21600 6,130 0 6,130 ... ... 0.021474
0 ... ... 20 0 20 21800 6,330 0 6,330 ... ... 0.021688
0 ... ... 20 0 20 22000 6,530 0 6,530 ... ... 0.021902
0 ... ... 17.50 0 17.50 22200 6,730 0 6,730 ... ... 0.022116
0 ... ... 17.50 0 17.50 22400 6,930 0 6,930 ... ... 0.02233
0 ... ... 17.50 0 17.50 22600 7,130 0 7,130 ... ... 0.022544
0 ... ... 15 0 15 22800 7,330 0 7,330 ... ... 0.022759
0 ... ... 15 0 15 23000 7,530 0 7,530 ... ... 0.022973
0 ... ... 15 0 15 23200 7,730 0 7,730 ... ... 0.023187
0 ... ... 15 0 15 23400 7,930 0 7,930 ... ... 0.023401
-0.024598 ... ... 12.50 0 12.50 23600 8,130 0 8,130 ... ... 0.023615
-0.024624 ... ... 12.50 0 12.50 23800 8,330 0 8,330 ... ... 0.023829
-0.024651 ... ... 12.50 0 12.50 24000 8,530 0 8,530 ... ... 0.024044
-0.024677 ... ... 12.50 0 12.50 24200 8,730 0 8,730 ... ... 0.024258
-0.024702 ... ... 12.50 0 12.50 24400 8,930 0 8,930 ... ... 0.024472
-0.024728 ... ... 12.50 0 12.50 24600 9,130 0 9,130 ... ... 0.024686

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.