DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 12.69
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 ... ... 6,615 -125 6,490 6200 2.50 0 2.50 ... ... 0.005727
0 ... ... 6,415 -125 6,290 6400 2.50 0 2.50 ... ... 0.005959
0 ... ... 6,215 -125 6,090 6600 2.50 0 2.50 ... ... 0.006191
0 ... ... 6,015 -125 5,890 6800 2.50 0 2.50 ... ... 0.006424
0 ... ... 5,815 -125 5,690 7000 2.50 0 2.50 ... ... 0.006656
0 ... ... 5,615 -125 5,490 7200 2.50 0 2.50 ... ... 0.006888
0 ... ... 5,415 -125 5,290 7400 2.50 0 2.50 ... ... 0.007121
0 ... ... 5,215 -125 5,090 7600 2.50 0 2.50 ... ... 0.007353
0 ... ... 5,015 -125 4,890 7800 2.50 0 2.50 ... ... 0.007585
0 ... ... 4,815 -125 4,690 8000 2.50 0 2.50 ... ... 0.007817
0 ... ... 4,615 -125 4,490 8200 2.50 0 2.50 ... ... 0.00805
0 ... ... 4,415 -125 4,290 8400 2.50 0 2.50 ... ... 0.008282
0 ... ... 4,215 -125 4,090 8600 2.50 0 2.50 ... ... 0.008514
0 ... ... 4,015 -125 3,890 8800 2.50 0 2.50 ... ... 0.008747
0 ... ... 3,815 -125 3,690 9000 2.50 0 2.50 ... ... 0.008979
0 ... ... 3,615 -125 3,490 9200 2.50 0 2.50 ... ... 0.009211
0 ... ... 3,415 -125 3,290 9400 2.50 0 2.50 ... ... 0.009443
0 ... ... 3,215 -125 3,090 9600 2.50 0 2.50 ... ... 0.009676
0 ... ... 3,015 -125 2,890 9800 2.50 0 2.50 ... ... 0.009908
0 ... ... 2,815 -125 2,690 10000 2.50 0 2.50 ... ... 0.01014
0 ... ... 2,615 -125 2,490 10200 2.50 0 2.50 ... ... 0.010373
0 ... ... 2,415 -125 2,290 10400 2.50 0 2.50 ... ... 0.010605
0 ... ... 2,215 -125 2,090 10600 2.50 0 2.50 ... ... 0.010837
0 ... ... 2,015 -125 1,890 10800 2.50 0 2.50 ... ... 0.011069
0 ... ... 1,815 -125 1,690 11000 2.50 0 2.50 ... ... 0.011302
0 ... ... 1,617.50 -127.50 1,490 11200 2.50 -2.50 5 ... ... 0.011534
0 ... ... 1,420 -127.50 1,292.50 11400 5 -2.50 7.50 ... ... 0.011766
0 ... ... 1,227.50 -132.50 1,095 11600 7.50 -7.50 15 ... ... 0.011999
0 ... ... 1,037.50 -135 902.50 11800 15 -10 25 ... ... 0.012231
0 ... ... 852.50 -135 717.50 12000 30 -10 40 ... ... 0.012463
0 ... ... 680 -137.50 542.50 12200 55 -12.50 67.50 ... ... 0.012695
0 ... ... 522.50 -135 387.50 12400 97.50 -12.50 110 ... ... 0.012928
0 ... ... 385 -127.50 257.50 12600 170 -2.50 172.50 177.50 177.50 0.01316
0 ... ... 272.50 -110 162.50 12800 272.50 15 257.50 265 265 0.013392
0 ... ... 185 -87.50 97.50 13000 407.50 37.50 370 375 375 0.013625
0 ... ... 122.50 -65 57.50 13200 567.50 60 507.50 ... ... 0.013857
0 ... ... 80 -45 35 13400 742.50 80 662.50 ... ... 0.014089
0 ... ... 52.50 -32.50 20 13600 927.50 92.50 835 ... ... 0.014321
0 ... ... 32.50 -20 12.50 13800 1,120 105 1,015 ... ... 0.014554
0 ... ... 22.50 -15 7.50 14000 1,315 110 1,205 ... ... 0.014786
0 ... ... 15 -10 5 14200 1,512.50 117.50 1,395 ... ... 0.015018
-0.131869 ... ... 10 -7.50 2.50 14400 1,710 117.50 1,592.50 ... ... 0.015251
-0.132198 ... ... 5 -2.50 2.50 14600 1,910 122.50 1,787.50 ... ... 0.015483
-0.132522 ... ... 2.50 0 2.50 14800 2,110 125 1,985 ... ... 0.015715
-0.132841 ... ... 2.50 0 2.50 15000 2,310 125 2,185 ... ... 0.015947
-0.133154 ... ... 2.50 0 2.50 15200 2,510 125 2,385 ... ... 0.01618
-0.133463 ... ... 2.50 0 2.50 15400 2,710 125 2,585 ... ... 0.016412
-0.133767 ... ... 2.50 0 2.50 15600 2,910 125 2,785 ... ... 0.016644
-0.134066 ... ... 2.50 0 2.50 15800 3,110 125 2,985 ... ... 0.016876
-0.134361 ... ... 2.50 0 2.50 16000 3,310 125 3,185 ... ... 0.017109
-0.134652 ... ... 2.50 0 2.50 16200 3,510 125 3,385 ... ... 0.017341
-0.134938 ... ... 2.50 0 2.50 16400 3,710 125 3,585 ... ... 0.017573
-0.13522 ... ... 2.50 0 2.50 16600 3,910 125 3,785 ... ... 0.017806
-0.135498 ... ... 2.50 0 2.50 16800 4,110 125 3,985 ... ... 0.018038
-0.135772 ... ... 2.50 0 2.50 17000 4,310 125 4,185 ... ... 0.01827
-0.136043 ... ... 2.50 0 2.50 17200 4,510 125 4,385 ... ... 0.018502
-0.13631 ... ... 2.50 0 2.50 17400 4,710 125 4,585 ... ... 0.018735
-0.136573 ... ... 2.50 0 2.50 17600 4,910 125 4,785 ... ... 0.018967
-0.136833 ... ... 2.50 0 2.50 17800 5,110 125 4,985 ... ... 0.019199
-0.137089 ... ... 2.50 0 2.50 18000 5,310 125 5,185 ... ... 0.019432
-0.137342 ... ... 2.50 0 2.50 18200 5,510 125 5,385 ... ... 0.019664
-0.137591 ... ... 2.50 0 2.50 18400 5,710 125 5,585 ... ... 0.019896
-0.137838 ... ... 2.50 0 2.50 18600 5,910 125 5,785 ... ... 0.020128
-0.138081 ... ... 2.50 0 2.50 18800 6,110 125 5,985 ... ... 0.020361
-0.138321 ... ... 2.50 0 2.50 19000 6,310 125 6,185 ... ... 0.020593
-0.138559 ... ... 2.50 0 2.50 19200 6,510 125 6,385 ... ... 0.020825
-0.138793 ... ... 2.50 0 2.50 19400 6,710 125 6,585 ... ... 0.021058
-0.139025 ... ... 2.50 0 2.50 19600 6,910 125 6,785 ... ... 0.02129
-0.139254 ... ... 2.50 0 2.50 19800 7,110 125 6,985 ... ... 0.021522
-0.13948 ... ... 2.50 0 2.50 20000 7,310 125 7,185 ... ... 0.021754
-0.139704 ... ... 2.50 0 2.50 20200 7,510 125 7,385 ... ... 0.021987
-0.139925 ... ... 2.50 0 2.50 20400 7,710 125 7,585 ... ... 0.022219
-0.140143 ... ... 2.50 0 2.50 20600 7,910 125 7,785 ... ... 0.022451
-0.140359 ... ... 2.50 0 2.50 20800 8,110 125 7,985 ... ... 0.022684
-0.140572 ... ... 2.50 0 2.50 21000 8,310 125 8,185 ... ... 0.022916
-0.140784 ... ... 2.50 0 2.50 21200 8,510 125 8,385 ... ... 0.023148
-0.140992 ... ... 2.50 0 2.50 21400 8,710 125 8,585 ... ... 0.02338
-0.141199 ... ... 2.50 0 2.50 21600 8,910 125 8,785 ... ... 0.023613
-0.141403 ... ... 2.50 0 2.50 21800 9,110 125 8,985 ... ... 0.023845
-0.141605 ... ... 2.50 0 2.50 22000 9,310 125 9,185 ... ... 0.024077
-0.141806 ... ... 2.50 0 2.50 22200 9,510 125 9,385 ... ... 0.02431
-0.142003 ... ... 2.50 0 2.50 22400 9,710 125 9,585 ... ... 0.024542
-0.142199 ... ... 2.50 0 2.50 22600 9,910 125 9,785 ... ... 0.024774
-0.142393 ... ... 2.50 0 2.50 22800 10,110 125 9,985 ... ... 0.025006
-0.142585 ... ... 2.50 0 2.50 23000 10,310 125 10,185 ... ... 0.025239
-0.142775 ... ... 2.50 0 2.50 23200 10,510 125 10,385 ... ... 0.025471
-0.142963 ... ... 2.50 0 2.50 23400 10,710 125 10,585 ... ... 0.025703
-0.143149 ... ... 2.50 0 2.50 23600 10,910 125 10,785 ... ... 0.025936
-0.143334 ... ... 2.50 0 2.50 23800 11,110 125 10,985 ... ... 0.026168
-0.143516 ... ... 2.50 0 2.50 24000 11,310 125 11,185 ... ... 0.0264
-0.143697 ... ... 2.50 0 2.50 24200 11,510 125 11,385 ... ... 0.026632
-0.143876 ... ... 2.50 0 2.50 24400 11,710 125 11,585 ... ... 0.026865
-0.144054 ... ... 2.50 0 2.50 24600 11,910 125 11,785 ... ... 0.027097

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.