DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 13.65
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 ... ... 7,415 35 7,450 6200 2.50 0 2.50 ... ... 0.005621
0 ... ... 7,215 35 7,250 6400 2.50 0 2.50 ... ... 0.005853
0 ... ... 7,015 35 7,050 6600 2.50 0 2.50 ... ... 0.006086
0 ... ... 6,815 35 6,850 6800 2.50 0 2.50 ... ... 0.006318
0 ... ... 6,615 35 6,650 7000 2.50 0 2.50 ... ... 0.006551
0 ... ... 6,415 35 6,450 7200 2.50 0 2.50 ... ... 0.006783
0 ... ... 6,215 35 6,250 7400 2.50 0 2.50 ... ... 0.007016
0 ... ... 6,015 35 6,050 7600 2.50 0 2.50 ... ... 0.007248
0 ... ... 5,815 35 5,850 7800 2.50 0 2.50 ... ... 0.007481
0 ... ... 5,615 35 5,650 8000 2.50 0 2.50 ... ... 0.007713
0 ... ... 5,415 35 5,450 8200 2.50 0 2.50 ... ... 0.007946
0 ... ... 5,215 35 5,250 8400 2.50 0 2.50 ... ... 0.008178
0 ... ... 5,015 35 5,050 8600 2.50 0 2.50 ... ... 0.008411
0 ... ... 4,815 35 4,850 8800 2.50 0 2.50 ... ... 0.008643
0 ... ... 4,615 35 4,650 9000 2.50 0 2.50 ... ... 0.008876
0 ... ... 4,415 35 4,450 9200 2.50 0 2.50 ... ... 0.009108
0 ... ... 4,215 35 4,250 9400 2.50 0 2.50 ... ... 0.009341
0 ... ... 4,015 35 4,050 9600 2.50 0 2.50 ... ... 0.009573
0 ... ... 3,815 35 3,850 9800 2.50 0 2.50 ... ... 0.009806
0 ... ... 3,615 35 3,650 10000 2.50 0 2.50 ... ... 0.010038
0 ... ... 3,415 35 3,450 10200 2.50 0 2.50 ... ... 0.010271
0 ... ... 3,215 35 3,250 10400 2.50 0 2.50 ... ... 0.010503
0 ... ... 3,015 35 3,050 10600 2.50 0 2.50 ... ... 0.010736
0 ... ... 2,815 35 2,850 10800 2.50 0 2.50 ... ... 0.010968
0 ... ... 2,615 35 2,650 11000 2.50 0 2.50 ... ... 0.011201
0 ... ... 2,415 35 2,450 11200 2.50 0 2.50 ... ... 0.011433
0 ... ... 2,215 35 2,250 11400 2.50 0 2.50 ... ... 0.011666
0 ... ... 2,015 35 2,050 11600 2.50 0 2.50 ... ... 0.011898
0 ... ... 1,815 35 1,850 11800 2.50 0 2.50 ... ... 0.012131
0 ... ... 1,615 35 1,650 12000 2.50 0 2.50 ... ... 0.012363
0 ... ... 1,417.50 35 1,452.50 12200 2.50 0 2.50 ... ... 0.012596
0 ... ... 1,215 37.50 1,252.50 12400 2.50 0 2.50 ... ... 0.012828
0 ... ... 1,017.50 35 1,052.50 12600 2.50 -2.50 5 ... ... 0.013061
0 ... ... 822.50 32.50 855 12800 5 -2.50 7.50 ... ... 0.013293
0 ... ... 632.50 30 662.50 13000 12.50 -5 17.50 ... ... 0.013526
0 ... ... 455 25 480 13200 32.50 -7.50 40 ... ... 0.013758
0 ... ... 302.50 20 322.50 13400 72.50 -15 87.50 ... ... 0.013991
0 ... ... 187.50 12.50 200 13600 150 -22.50 172.50 ... ... 0.014223
0 ... ... 110 7.50 117.50 13800 267.50 -27.50 295 ... ... 0.014456
0 ... ... 62.50 2.50 65 14000 415 -32.50 447.50 ... ... 0.014688
0 ... ... 37.50 0 37.50 14200 587.50 -32.50 620 ... ... 0.014921
0 ... ... 22.50 0 22.50 14400 770 -35 805 ... ... 0.015153
0 ... ... 10 0 10 14600 957.50 -37.50 995 ... ... 0.015386
0 ... ... 5 0 5 14800 1,152.50 -35 1,187.50 ... ... 0.015618
0 ... ... 2.50 0 2.50 15000 1,350 -35 1,385 ... ... 0.015851
0 ... ... 2.50 0 2.50 15200 1,550 -35 1,585 ... ... 0.016083
0 ... ... 2.50 0 2.50 15400 1,750 -35 1,785 ... ... 0.016316
0 ... ... 2.50 0 2.50 15600 1,950 -35 1,985 ... ... 0.016548
0 ... ... 2.50 0 2.50 15800 2,150 -35 2,185 ... ... 0.01678
0 ... ... 2.50 0 2.50 16000 2,350 -35 2,385 ... ... 0.017013
0 ... ... 2.50 0 2.50 16200 2,550 -35 2,585 ... ... 0.017245
0 ... ... 2.50 0 2.50 16400 2,750 -35 2,785 ... ... 0.017478
0 ... ... 2.50 0 2.50 16600 2,950 -35 2,985 ... ... 0.01771
0 ... ... 2.50 0 2.50 16800 3,150 -35 3,185 ... ... 0.017943
0 ... ... 2.50 0 2.50 17000 3,350 -35 3,385 ... ... 0.018175
0 ... ... 2.50 0 2.50 17200 3,550 -35 3,585 ... ... 0.018408
0 ... ... 2.50 0 2.50 17400 3,750 -35 3,785 ... ... 0.01864
0 ... ... 2.50 0 2.50 17600 3,950 -35 3,985 ... ... 0.018873
0 ... ... 2.50 0 2.50 17800 4,150 -35 4,185 ... ... 0.019105
0 ... ... 2.50 0 2.50 18000 4,350 -35 4,385 ... ... 0.019338
0 ... ... 2.50 0 2.50 18200 4,550 -35 4,585 ... ... 0.01957
0 ... ... 2.50 0 2.50 18400 4,750 -35 4,785 ... ... 0.019803
0 ... ... 2.50 0 2.50 18600 4,950 -35 4,985 ... ... 0.020035
0 ... ... 2.50 0 2.50 18800 5,150 -35 5,185 ... ... 0.020268
0 ... ... 2.50 0 2.50 19000 5,350 -35 5,385 ... ... 0.0205
0 ... ... 2.50 0 2.50 19200 5,550 -35 5,585 ... ... 0.020733
0 ... ... 2.50 0 2.50 19400 5,750 -35 5,785 ... ... 0.020965
0 ... ... 2.50 0 2.50 19600 5,950 -35 5,985 ... ... 0.021198
0 ... ... 2.50 0 2.50 19800 6,150 -35 6,185 ... ... 0.02143
0 ... ... 2.50 0 2.50 20000 6,350 -35 6,385 ... ... 0.021663
0 ... ... 2.50 0 2.50 20200 6,550 -35 6,585 ... ... 0.021895
0 ... ... 2.50 0 2.50 20400 6,750 -35 6,785 ... ... 0.022128
0 ... ... 2.50 0 2.50 20600 6,950 -35 6,985 ... ... 0.02236
0 ... ... 2.50 0 2.50 20800 7,150 -35 7,185 ... ... 0.022593
0 ... ... 2.50 0 2.50 21000 7,350 -35 7,385 ... ... 0.022825
0 ... ... 2.50 0 2.50 21200 7,550 -35 7,585 ... ... 0.023058
0 ... ... 2.50 0 2.50 21400 7,750 -35 7,785 ... ... 0.02329
0 ... ... 2.50 0 2.50 21600 7,950 -35 7,985 ... ... 0.023523
0 ... ... 2.50 0 2.50 21800 8,150 -35 8,185 ... ... 0.023755
0 ... ... 2.50 0 2.50 22000 8,350 -35 8,385 ... ... 0.023988
0 ... ... 2.50 0 2.50 22200 8,550 -35 8,585 ... ... 0.02422
0 ... ... 2.50 0 2.50 22400 8,750 -35 8,785 ... ... 0.024453
0 ... ... 2.50 0 2.50 22600 8,950 -35 8,985 ... ... 0.024685
0 ... ... 2.50 0 2.50 22800 9,150 -35 9,185 ... ... 0.024918
0 ... ... 2.50 0 2.50 23000 9,350 -35 9,385 ... ... 0.02515
0 ... ... 2.50 0 2.50 23200 9,550 -35 9,585 ... ... 0.025383
0 ... ... 2.50 0 2.50 23400 9,750 -35 9,785 ... ... 0.025615
0 ... ... 2.50 0 2.50 23600 9,950 -35 9,985 ... ... 0.025848
0 ... ... 2.50 0 2.50 23800 10,150 -35 10,185 ... ... 0.02608
0 ... ... 2.50 0 2.50 24000 10,350 -35 10,385 ... ... 0.026313
0 ... ... 2.50 0 2.50 24200 10,550 -35 10,585 ... ... 0.026545
0 ... ... 2.50 0 2.50 24400 10,750 -35 10,785 ... ... 0.026778
0 ... ... 2.50 0 2.50 24600 10,950 -35 10,985 ... ... 0.02701

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.