DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 13.86
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 ... ... 7,025 35 7,060 6800 2.50 0 2.50 ... ... 0.006171
0 ... ... 6,825 35 6,860 7000 2.50 0 2.50 ... ... 0.006399
0 ... ... 6,625 35 6,660 7200 2.50 0 2.50 ... ... 0.006627
0 ... ... 6,425 35 6,460 7400 2.50 0 2.50 ... ... 0.006855
0 ... ... 6,225 35 6,260 7600 2.50 0 2.50 ... ... 0.007083
0 ... ... 6,025 35 6,060 7800 2.50 0 2.50 ... ... 0.007311
0 ... ... 5,825 35 5,860 8000 2.50 0 2.50 ... ... 0.007539
0 ... ... 5,625 35 5,660 8200 2.50 0 2.50 ... ... 0.007767
0 ... ... 5,425 35 5,460 8400 2.50 0 2.50 ... ... 0.007995
0 ... ... 5,225 35 5,260 8600 2.50 0 2.50 ... ... 0.008223
0 ... ... 5,025 35 5,060 8800 2.50 0 2.50 ... ... 0.008451
0 ... ... 4,825 35 4,860 9000 2.50 0 2.50 ... ... 0.008679
0 ... ... 4,625 35 4,660 9200 2.50 0 2.50 ... ... 0.008907
0 ... ... 4,425 35 4,460 9400 2.50 0 2.50 ... ... 0.009135
0 ... ... 4,225 35 4,260 9600 2.50 0 2.50 ... ... 0.009363
0 ... ... 4,025 35 4,060 9800 2.50 0 2.50 ... ... 0.009591
0 ... ... 3,825 35 3,860 10000 2.50 0 2.50 ... ... 0.009819
0 ... ... 3,625 35 3,660 10200 2.50 0 2.50 ... ... 0.010047
0 ... ... 3,425 35 3,460 10400 2.50 0 2.50 ... ... 0.010275
0 ... ... 3,225 35 3,260 10600 2.50 0 2.50 ... ... 0.010502
0 ... ... 3,025 35 3,060 10800 2.50 0 2.50 ... ... 0.01073
0 ... ... 2,825 35 2,860 11000 2.50 0 2.50 ... ... 0.010958
0 ... ... 2,625 35 2,660 11200 2.50 0 2.50 ... ... 0.011186
0 ... ... 2,425 35 2,460 11400 2.50 0 2.50 ... ... 0.011414
0 ... ... 2,225 35 2,260 11600 2.50 0 2.50 ... ... 0.011642
0 ... ... 2,025 35 2,060 11800 2.50 0 2.50 ... ... 0.01187
0 ... ... 1,825 35 1,860 12000 2.50 0 2.50 ... ... 0.012098
0 ... ... 1,625 35 1,660 12200 2.50 0 2.50 ... ... 0.012326
0 ... ... 1,425 35 1,460 12400 2.50 -2.50 5 ... ... 0.012554
0 ... ... 1,230 32.50 1,262.50 12600 7.50 0 7.50 ... ... 0.012782
0 ... ... 1,037.50 32.50 1,070 12800 12.50 -2.50 15 ... ... 0.01301
0 ... ... 855 30 885 13000 27.50 -5 32.50 ... ... 0.013238
0 ... ... 682.50 27.50 710 13200 52.50 -7.50 60 ... ... 0.013466
0 ... ... 527.50 22.50 550 13400 92.50 -10 102.50 ... ... 0.013694
0 ... ... 392.50 20 412.50 13600 152.50 -15 167.50 ... ... 0.013922
0 ... ... 285 15 300 13800 240 -20 260 ... ... 0.01415
0 ... ... 200 12.50 212.50 14000 352.50 -22.50 375 ... ... 0.014378
0 ... ... 140 7.50 147.50 14200 487.50 -25 512.50 ... ... 0.014606
0 ... ... 97.50 5 102.50 14400 640 -30 670 ... ... 0.014834
0 ... ... 67.50 2.50 70 14600 807.50 -30 837.50 ... ... 0.015062
0 ... ... 45 2.50 47.50 14800 985 -32.50 1,017.50 ... ... 0.01529
0 ... ... 32.50 0 32.50 15000 1,170 -32.50 1,202.50 ... ... 0.015518
0 ... ... 22.50 0 22.50 15200 1,360 -32.50 1,392.50 ... ... 0.015746
0 ... ... 15 0 15 15400 1,552.50 -32.50 1,585 ... ... 0.015974
0 ... ... 10 2.50 12.50 15600 1,747.50 -35 1,782.50 ... ... 0.016202
0 ... ... 7.50 0 7.50 15800 1,942.50 -35 1,977.50 ... ... 0.01643
-0.150778 ... ... 5 0 5 16000 2,142.50 -35 2,177.50 ... ... 0.016658
-0.107287 ... ... 2.50 0 2.50 16200 2,340 -35 2,375 ... ... 0.016886
-0.107523 ... ... 2.50 0 2.50 16400 2,540 -35 2,575 ... ... 0.017114
-0.107755 ... ... 2.50 0 2.50 16600 2,740 -35 2,775 ... ... 0.017342
-0.107983 ... ... 2.50 0 2.50 16800 2,940 -35 2,975 ... ... 0.01757
-0.108209 ... ... 2.50 0 2.50 17000 3,140 -35 3,175 ... ... 0.017797
-0.108431 ... ... 2.50 0 2.50 17200 3,340 -35 3,375 ... ... 0.018025
-0.10865 ... ... 2.50 0 2.50 17400 3,540 -35 3,575 ... ... 0.018253
-0.108867 ... ... 2.50 0 2.50 17600 3,740 -35 3,775 ... ... 0.018481
-0.10908 ... ... 2.50 0 2.50 17800 3,940 -35 3,975 ... ... 0.018709
-0.10929 ... ... 2.50 0 2.50 18000 4,140 -35 4,175 ... ... 0.018937
-0.109498 ... ... 2.50 0 2.50 18200 4,340 -35 4,375 ... ... 0.019165
-0.109703 ... ... 2.50 0 2.50 18400 4,540 -35 4,575 ... ... 0.019393
-0.109906 ... ... 2.50 0 2.50 18600 4,740 -35 4,775 ... ... 0.019621
-0.110106 ... ... 2.50 0 2.50 18800 4,940 -35 4,975 ... ... 0.019849
-0.110303 ... ... 2.50 0 2.50 19000 5,140 -35 5,175 ... ... 0.020077
-0.110498 ... ... 2.50 0 2.50 19200 5,340 -35 5,375 ... ... 0.020305
-0.110691 ... ... 2.50 0 2.50 19400 5,540 -35 5,575 ... ... 0.020533
-0.110881 ... ... 2.50 0 2.50 19600 5,740 -35 5,775 ... ... 0.020761
-0.111069 ... ... 2.50 0 2.50 19800 5,940 -35 5,975 ... ... 0.020989
-0.111254 ... ... 2.50 0 2.50 20000 6,140 -35 6,175 ... ... 0.021217
-0.111438 ... ... 2.50 0 2.50 20200 6,340 -35 6,375 ... ... 0.021445
-0.111619 ... ... 2.50 0 2.50 20400 6,540 -35 6,575 ... ... 0.021673
-0.111799 ... ... 2.50 0 2.50 20600 6,740 -35 6,775 ... ... 0.021901

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.