DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 13.77
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 ... ... 7,535 35 7,570 6200 2.50 0 2.50 ... ... 0.005632
0 ... ... 7,335 35 7,370 6400 2.50 0 2.50 ... ... 0.005865
0 ... ... 7,135 35 7,170 6600 2.50 0 2.50 ... ... 0.006099
0 ... ... 6,935 35 6,970 6800 2.50 0 2.50 ... ... 0.006332
0 ... ... 6,735 35 6,770 7000 2.50 0 2.50 ... ... 0.006566
0 ... ... 6,535 35 6,570 7200 2.50 0 2.50 ... ... 0.006799
0 ... ... 6,335 35 6,370 7400 2.50 0 2.50 ... ... 0.007033
0 ... ... 6,135 35 6,170 7600 2.50 0 2.50 ... ... 0.007266
0 ... ... 5,935 35 5,970 7800 2.50 0 2.50 ... ... 0.0075
0 ... ... 5,735 35 5,770 8000 2.50 0 2.50 ... ... 0.007734
0 ... ... 5,535 35 5,570 8200 2.50 0 2.50 ... ... 0.007967
0 ... ... 5,335 35 5,370 8400 2.50 0 2.50 ... ... 0.008201
0 ... ... 5,135 35 5,170 8600 2.50 0 2.50 ... ... 0.008434
0 ... ... 4,935 35 4,970 8800 2.50 0 2.50 ... ... 0.008668
0 ... ... 4,735 35 4,770 9000 2.50 0 2.50 ... ... 0.008901
0 ... ... 4,535 35 4,570 9200 2.50 0 2.50 ... ... 0.009135
0 ... ... 4,335 35 4,370 9400 2.50 0 2.50 ... ... 0.009368
0 ... ... 4,135 35 4,170 9600 2.50 0 2.50 ... ... 0.009602
0 ... ... 3,935 35 3,970 9800 2.50 0 2.50 ... ... 0.009835
0 ... ... 3,735 35 3,770 10000 2.50 0 2.50 ... ... 0.010069
0 ... ... 3,535 35 3,570 10200 2.50 0 2.50 ... ... 0.010302
0 ... ... 3,335 35 3,370 10400 2.50 0 2.50 ... ... 0.010536
0 ... ... 3,135 35 3,170 10600 2.50 0 2.50 ... ... 0.010769
0 ... ... 2,935 37.50 2,972.50 10800 2.50 0 2.50 ... ... 0.011003
0 ... ... 2,735 37.50 2,772.50 11000 2.50 0 2.50 ... ... 0.011237
0 ... ... 2,537.50 35 2,572.50 11200 2.50 0 2.50 ... ... 0.01147
0 ... ... 2,337.50 35 2,372.50 11400 2.50 0 2.50 ... ... 0.011704
0 ... ... 2,137.50 35 2,172.50 11600 2.50 0 2.50 ... ... 0.011937
0 ... ... 1,937.50 35 1,972.50 11800 2.50 0 2.50 ... ... 0.012171
0 ... ... 1,737.50 35 1,772.50 12000 2.50 0 2.50 ... ... 0.012404
0 ... ... 1,537.50 35 1,572.50 12200 2.50 0 2.50 ... ... 0.012638
0 ... ... 1,337.50 35 1,372.50 12400 2.50 0 2.50 ... ... 0.012871
0 ... ... 1,137.50 35 1,172.50 12600 2.50 0 2.50 ... ... 0.013105
0 ... ... 937.50 35 972.50 12800 2.50 0 2.50 ... ... 0.013338
0 ... ... 737.50 32.50 770 13000 2.50 0 2.50 ... ... 0.013572
0 ... ... 542.50 32.50 575 13200 5 -2.50 7.50 ... ... 0.013805
0 ... ... 360 27.50 387.50 13400 17.50 -10 27.50 ... ... 0.014039
0 ... ... 212.50 15 227.50 13600 57.50 -20 77.50 ... ... 0.014272
0 ... ... 110 7.50 117.50 13800 147.50 -27.50 175 ... ... 0.014506
0 ... ... 50 2.50 52.50 14000 282.50 -32.50 315 ... ... 0.01474
0 ... ... 22.50 0 22.50 14200 452.50 -35 487.50 ... ... 0.014973
0 ... ... 10 0 10 14400 640 -35 675 ... ... 0.015207
0 ... ... 2.50 0 2.50 14600 832.50 -35 867.50 ... ... 0.01544
0 ... ... 2.50 0 2.50 14800 1,032.50 -35 1,067.50 ... ... 0.015674
0 ... ... 2.50 0 2.50 15000 1,232.50 -35 1,267.50 ... ... 0.015907
0 ... ... 2.50 0 2.50 15200 1,432.50 -35 1,467.50 ... ... 0.016141
0 ... ... 2.50 0 2.50 15400 1,632.50 -35 1,667.50 ... ... 0.016374
0 ... ... 2.50 0 2.50 15600 1,832.50 -35 1,867.50 ... ... 0.016608
0 ... ... 2.50 0 2.50 15800 2,032.50 -35 2,067.50 ... ... 0.016841
0 ... ... 2.50 0 2.50 16000 2,232.50 -35 2,267.50 ... ... 0.017075
0 ... ... 2.50 0 2.50 16200 2,432.50 -35 2,467.50 ... ... 0.017308
0 ... ... 2.50 0 2.50 16400 2,632.50 -35 2,667.50 ... ... 0.017542
0 ... ... 2.50 0 2.50 16600 2,832.50 -32.50 2,865 ... ... 0.017776
0 ... ... 2.50 0 2.50 16800 3,032.50 -32.50 3,065 ... ... 0.018009
0 ... ... 2.50 0 2.50 17000 3,230 -35 3,265 ... ... 0.018243
0 ... ... 2.50 0 2.50 17200 3,430 -35 3,465 ... ... 0.018476
0 ... ... 2.50 0 2.50 17400 3,630 -35 3,665 ... ... 0.01871
0 ... ... 2.50 0 2.50 17600 3,830 -35 3,865 ... ... 0.018943
0 ... ... 2.50 0 2.50 17800 4,030 -35 4,065 ... ... 0.019177
0 ... ... 2.50 0 2.50 18000 4,230 -35 4,265 ... ... 0.01941
0 ... ... 2.50 0 2.50 18200 4,430 -35 4,465 ... ... 0.019644
0 ... ... 2.50 0 2.50 18400 4,630 -35 4,665 ... ... 0.019877
0 ... ... 2.50 0 2.50 18600 4,830 -35 4,865 ... ... 0.020111
0 ... ... 2.50 0 2.50 18800 5,030 -35 5,065 ... ... 0.020344
0 ... ... 2.50 0 2.50 19000 5,230 -35 5,265 ... ... 0.020578
0 ... ... 2.50 0 2.50 19200 5,430 -35 5,465 ... ... 0.020811
0 ... ... 2.50 0 2.50 19400 5,630 -35 5,665 ... ... 0.021045
0 ... ... 2.50 0 2.50 19600 5,830 -35 5,865 ... ... 0.021279
0 ... ... 2.50 0 2.50 19800 6,030 -35 6,065 ... ... 0.021512
0 ... ... 2.50 0 2.50 20000 6,230 -35 6,265 ... ... 0.021746
0 ... ... 2.50 0 2.50 20200 6,430 -35 6,465 ... ... 0.021979
0 ... ... 2.50 0 2.50 20400 6,630 -35 6,665 ... ... 0.022213
0 ... ... 2.50 0 2.50 20600 6,830 -35 6,865 ... ... 0.022446
0 ... ... 2.50 0 2.50 20800 7,030 -35 7,065 ... ... 0.02268
0 ... ... 2.50 0 2.50 21000 7,230 -35 7,265 ... ... 0.022913
0 ... ... 2.50 0 2.50 21200 7,430 -35 7,465 ... ... 0.023147
0 ... ... 2.50 0 2.50 21400 7,630 -35 7,665 ... ... 0.02338
0 ... ... 2.50 0 2.50 21600 7,830 -35 7,865 ... ... 0.023614
0 ... ... 2.50 0 2.50 21800 8,030 -35 8,065 ... ... 0.023847
0 ... ... 2.50 0 2.50 22000 8,230 -35 8,265 ... ... 0.024081
0 ... ... 2.50 0 2.50 22200 8,430 -35 8,465 ... ... 0.024314
0 ... ... 2.50 0 2.50 22400 8,630 -35 8,665 ... ... 0.024548
0 ... ... 2.50 0 2.50 22600 8,830 -35 8,865 ... ... 0.024782
0 ... ... 2.50 0 2.50 22800 9,030 -35 9,065 ... ... 0.025015
0 ... ... 2.50 0 2.50 23000 9,230 -35 9,265 ... ... 0.025249
0 ... ... 2.50 0 2.50 23200 9,430 -35 9,465 ... ... 0.025482
0 ... ... 2.50 0 2.50 23400 9,630 -35 9,665 ... ... 0.025716
0 ... ... 2.50 0 2.50 23600 9,830 -35 9,865 ... ... 0.025949
0 ... ... 2.50 0 2.50 23800 10,030 -35 10,065 ... ... 0.026183
0 ... ... 2.50 0 2.50 24000 10,230 -35 10,265 ... ... 0.026416
0 ... ... 2.50 0 2.50 24200 10,430 -35 10,465 ... ... 0.02665
0 ... ... 2.50 0 2.50 24400 10,630 -35 10,665 ... ... 0.026883
0 ... ... 2.50 0 2.50 24600 10,830 -35 10,865 ... ... 0.027117

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.