DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 237.025
Expiration Date: 04/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.040783 ... ... 149.025 0 149.025 88000 0.013 0 0.013 ... ... -0.002922
-0.040285 ... ... 147.025 0 147.025 90000 0.013 0 0.013 ... ... -0.002917
-0.039783 ... ... 145.025 0 145.025 92000 0.013 0 0.013 ... ... -0.002913
-0.039278 ... ... 143.025 0 143.025 94000 0.013 0 0.013 ... ... -0.002909
-0.03877 ... ... 141.025 0 141.025 96000 0.013 0 0.013 ... ... -0.002904
-0.038258 ... ... 139.025 0 139.025 98000 0.013 0 0.013 ... ... -0.002899
-0.037744 ... ... 137.025 0 137.025 100000 0.013 0 0.013 ... ... -0.002895
-0.037228 ... ... 135.025 0 135.025 102000 0.013 0 0.013 ... ... -0.00289
-0.036708 ... ... 133.025 0 133.025 104000 0.013 0 0.013 ... ... -0.002885
-0.036187 ... ... 131.025 0 131.025 106000 0.013 0 0.013 ... ... -0.00288
-0.035664 ... ... 129.025 0 129.025 108000 0.013 0 0.013 ... ... -0.002875
-0.035138 ... ... 127.025 0 127.025 110000 0.013 0 0.013 ... ... -0.002869
-0.03461 ... ... 125.025 0 125.025 112000 0.013 0 0.013 ... ... -0.002864
-0.034081 ... ... 123.025 0 123.025 114000 0.013 0 0.013 ... ... -0.002858
-0.03355 ... ... 121.025 0 121.025 116000 0.013 0 0.013 ... ... -0.002853
-0.033017 ... ... 119.025 0 119.025 118000 0.013 0 0.013 ... ... -0.002847
-0.032483 ... ... 117.025 0 117.025 120000 0.013 0 0.013 ... ... -0.002841
-0.031947 ... ... 115.025 0 115.025 122000 0.013 0 0.013 ... ... -0.002835
-0.03141 ... ... 113.025 0 113.025 124000 0.013 0 0.013 ... ... -0.002829
-0.030871 ... ... 111.025 0 111.025 126000 0.013 0 0.013 ... ... -0.002822
-0.030331 ... ... 109.025 0 109.025 128000 0.013 0 0.013 ... ... -0.002816
-0.02979 ... ... 107.025 0 107.025 130000 0.013 0 0.013 ... ... -0.002809
-0.029247 ... ... 105.025 0 105.025 132000 0.013 0 0.013 ... ... -0.002802
-0.028704 ... ... 103.025 0 103.025 134000 0.013 0 0.013 ... ... -0.002796
-0.028159 ... ... 101.025 0 101.025 136000 0.013 0 0.013 ... ... -0.002788
-0.027613 ... ... 99.025 0 99.025 138000 0.013 0 0.013 ... ... -0.002781
-0.027067 ... ... 97.025 0 97.025 140000 0.013 0 0.013 ... ... -0.002773
-0.02652 ... ... 95.025 0 95.025 142000 0.013 0 0.013 ... ... -0.002766
-0.025971 ... ... 93.025 0 93.025 144000 0.013 0 0.013 ... ... -0.002758
-0.025422 ... ... 91.025 0 91.025 146000 0.013 0 0.013 ... ... -0.00275
-0.024872 ... ... 89.025 0 89.025 148000 0.013 0 0.013 ... ... -0.002742
-0.024322 ... ... 87.025 0 87.025 150000 0.013 0 0.013 ... ... -0.002734
-0.023771 ... ... 85.025 0 85.025 152000 0.013 0 0.013 ... ... -0.002725
-0.023219 ... ... 83.025 0 83.025 154000 0.013 0 0.013 ... ... -0.002716
-0.022666 ... ... 81.025 0 81.025 156000 0.013 0 0.013 ... ... -0.002707
-0.022113 ... ... 79.025 0 79.025 158000 0.013 0 0.013 ... ... -0.002698
-0.021559 ... ... 77.025 0 77.025 160000 0.013 0 0.013 ... ... -0.002689
-0.021004 ... ... 75.025 0 75.025 162000 0.013 0 0.013 ... ... -0.002679
-0.020449 ... ... 73.025 0 73.025 164000 0.013 0 0.013 ... ... -0.002668
-0.019894 ... ... 71.025 0 71.025 166000 0.013 0 0.013 ... ... -0.002658
-0.019338 ... ... 69.025 0 69.025 168000 0.013 0 0.013 ... ... -0.002647
-0.018782 ... ... 67.025 0 67.025 170000 0.013 0 0.013 ... ... -0.002637
-0.018225 ... ... 65.025 0 65.025 172000 0.013 0 0.013 ... ... -0.002626
-0.017668 ... ... 63.025 0 63.025 174000 0.013 0 0.013 ... ... -0.002614
-0.01711 ... ... 61.025 0 61.025 176000 0.013 0 0.013 ... ... -0.002602
-0.016553 ... ... 59.025 0 59.025 178000 0.013 0 0.013 ... ... -0.002589
-0.015994 ... ... 57.025 0 57.025 180000 0.013 0 0.013 ... ... -0.002577
-0.015436 ... ... 55.025 0 55.025 182000 0.013 0 0.013 ... ... -0.002563
-0.014877 ... ... 53.025 0 53.025 184000 0.013 0 0.013 ... ... -0.002549
-0.014318 ... ... 51.025 0 51.025 186000 0.013 0 0.013 ... ... -0.002535
-0.013759 ... ... 49.025 0 49.025 188000 0.013 0 0.013 ... ... -0.00252
-0.013199 ... ... 47.025 0 47.025 190000 0.013 0 0.013 ... ... -0.002505
-0.012639 ... ... 45.025 0 45.025 192000 0.013 0 0.013 ... ... -0.002488
-0.012079 ... ... 43.025 0 43.025 194000 0.013 0 0.013 ... ... -0.002471
-0.011519 ... ... 41.025 0 41.025 196000 0.013 0 0.013 ... ... -0.002454
-0.010959 ... ... 39.025 0 39.025 198000 0.013 0 0.013 ... ... -0.002435
-0.010398 ... ... 37.025 0 37.025 200000 0.013 0 0.013 ... ... -0.002415
-0.009837 ... ... 35.025 0 35.025 202000 0.013 0 0.013 ... ... -0.002395
-0.009276 ... ... 33.025 0 33.025 204000 0.013 0 0.013 ... ... -0.002373
-0.008715 ... ... 31.025 0 31.025 206000 0.013 0 0.013 ... ... -0.00235
-0.008154 ... ... 29.025 0 29.025 208000 0.013 0 0.013 ... ... -0.002326
-0.007592 ... ... 27.025 0 27.025 210000 0.013 0 0.013 ... ... -0.002299
-0.007031 ... ... 25.025 0 25.025 212000 0.013 0 0.013 ... ... -0.002272
-0.006469 ... ... 23.025 0 23.025 214000 0.013 0 0.013 ... ... -0.002241
-0.005908 ... ... 21.025 0 21.025 216000 0.013 0 0.013 ... ... -0.002208
-0.005346 ... ... 19.025 0 19.025 218000 0.013 0 0.013 ... ... -0.002171
-0.004784 ... ... 17.025 0 17.025 220000 0.013 0 0.013 ... ... -0.002131
-0.004222 ... ... 15.025 0 15.025 222000 0.013 0 0.013 ... ... -0.002087
-0.00366 ... ... 13.025 0 13.025 224000 0.013 0 0.013 ... ... -0.002035
-0.003098 ... ... 11.025 0 11.025 226000 0.025 0 0.025 ... ... -0.003471
-0.007015 ... ... 9.100 -0.025 9.075 228000 0.075 0 0.075 ... ... -0.007875
-0.014288 ... ... 7.225 -0.025 7.200 230000 0.200 0 0.200 ... ... -0.01531
-0.023545 ... ... 5.475 -0.025 5.450 232000 0.425 -0.025 0.450 ... ... -0.023553
-0.032698 ... ... 3.925 -0.025 3.900 234000 0.875 -0.025 0.900 ... ... -0.032814
-0.038319 ... ... 2.650 -0.050 2.600 236000 1.575 -0.050 1.625 ... ... -0.038376
-0.038524 ... ... 1.650 -0.050 1.600 238000 2.575 -0.050 2.625 ... ... -0.038469
-0.033285 ... ... 0.950 -0.050 0.900 240000 3.875 -0.050 3.925 ... ... -0.033168
-0.025342 ... ... 0.500 -0.025 0.475 242000 5.425 -0.025 5.450 ... ... -0.024399
-0.01663 ... ... 0.250 -0.025 0.225 244000 7.175 -0.025 7.200 ... ... -0.015613
-0.009786 ... ... 0.100 0 0.100 246000 9.050 0 9.050 ... ... -0.008905
-0.003468 ... ... 0.050 -0.025 0.025 248000 11 0 11 ... ... -0.005502
-0.002034 ... ... 0.025 -0.013 0.013 250000 12.975 0 12.975 ... ... -0.003646
-0.002086 ... ... 0.013 0 0.013 252000 14.975 0 14.975 ... ... -0.004208
-0.00213 ... ... 0.013 0 0.013 254000 16.975 0 16.975 ... ... -0.00477
-0.00217 ... ... 0.013 0 0.013 256000 18.975 0 18.975 ... ... -0.005332
-0.002208 ... ... 0.013 0 0.013 258000 20.975 0 20.975 ... ... -0.005894
-0.00224 ... ... 0.013 0 0.013 260000 22.975 0 22.975 ... ... -0.006456
-0.002271 ... ... 0.013 0 0.013 262000 24.975 0 24.975 ... ... -0.007017
-0.002299 ... ... 0.013 0 0.013 264000 26.975 0 26.975 ... ... -0.007579
-0.002325 ... ... 0.013 0 0.013 266000 28.975 0 28.975 ... ... -0.008141
-0.00235 ... ... 0.013 0 0.013 268000 30.975 0 30.975 ... ... -0.008702
-0.002373 ... ... 0.013 0 0.013 270000 32.975 0 32.975 ... ... -0.009263
-0.002395 ... ... 0.013 0 0.013 272000 34.975 0 34.975 ... ... -0.009825
-0.002415 ... ... 0.013 0 0.013 274000 36.975 0 36.975 ... ... -0.010386
-0.002435 ... ... 0.013 0 0.013 276000 38.975 0 38.975 ... ... -0.010947
-0.002454 ... ... 0.013 0 0.013 278000 40.975 0 40.975 ... ... -0.011508
-0.002471 ... ... 0.013 0 0.013 280000 42.975 0 42.975 ... ... -0.012069
-0.002488 ... ... 0.013 0 0.013 282000 44.975 0 44.975 ... ... -0.01263
-0.002505 ... ... 0.013 0 0.013 284000 46.975 0 46.975 ... ... -0.013191
-0.002521 ... ... 0.013 0 0.013 286000 48.975 0 48.975 ... ... -0.013752
-0.002535 ... ... 0.013 0 0.013 288000 50.975 0 50.975 ... ... -0.014312
-0.002549 ... ... 0.013 0 0.013 290000 52.975 0 52.975 ... ... -0.014873
-0.002563 ... ... 0.013 0 0.013 292000 54.975 0 54.975 ... ... -0.015433
-0.002577 ... ... 0.013 0 0.013 294000 56.975 0 56.975 ... ... -0.015993
-0.00259 ... ... 0.013 0 0.013 296000 58.975 0 58.975 ... ... -0.016553
-0.002602 ... ... 0.013 0 0.013 298000 60.975 0 60.975 ... ... -0.017113
-0.002614 ... ... 0.013 0 0.013 300000 62.975 0 62.975 ... ... -0.017673
-0.002626 ... ... 0.013 0 0.013 302000 64.975 0 64.975 ... ... -0.018233
-0.002638 ... ... 0.013 0 0.013 304000 66.975 0 66.975 ... ... -0.018792
-0.002649 ... ... 0.013 0 0.013 306000 68.975 0 68.975 ... ... -0.019352
-0.00266 ... ... 0.013 0 0.013 308000 70.975 0 70.975 ... ... -0.019911
-0.00267 ... ... 0.013 0 0.013 310000 72.975 0 72.975 ... ... -0.02047
-0.00268 ... ... 0.013 0 0.013 312000 74.975 0 74.975 ... ... -0.021029
-0.00269 ... ... 0.013 0 0.013 314000 76.975 0 76.975 ... ... -0.021588
-0.0027 ... ... 0.013 0 0.013 316000 78.975 0 78.975 ... ... -0.022147
-0.002709 ... ... 0.013 0 0.013 318000 80.975 0 80.975 ... ... -0.022705
-0.002718 ... ... 0.013 0 0.013 320000 82.975 0 82.975 ... ... -0.023264
-0.002727 ... ... 0.013 0 0.013 322000 84.975 0 84.975 ... ... -0.023822
-0.002736 ... ... 0.013 0 0.013 324000 86.975 0 86.975 ... ... -0.024381
-0.002745 ... ... 0.013 0 0.013 326000 88.975 0 88.975 ... ... -0.024939
-0.002753 ... ... 0.013 0 0.013 328000 90.975 0 90.975 ... ... -0.025496
-0.002762 ... ... 0.013 0 0.013 330000 92.975 0 92.975 ... ... -0.026054
-0.00277 ... ... 0.013 0 0.013 332000 94.975 0 94.975 ... ... -0.026612
-0.002778 ... ... 0.013 0 0.013 334000 96.975 0 96.975 ... ... -0.027169
-0.002785 ... ... 0.013 0 0.013 336000 98.975 0 98.975 ... ... -0.027727
-0.002792 ... ... 0.013 0 0.013 338000 100.975 0 100.975 ... ... -0.028284
-0.0028 ... ... 0.013 0 0.013 340000 102.975 0 102.975 ... ... -0.028841
-0.002807 ... ... 0.013 0 0.013 342000 104.975 0 104.975 ... ... -0.029397
-0.002814 ... ... 0.013 0 0.013 344000 106.975 0 106.975 ... ... -0.029954
-0.002822 ... ... 0.013 0 0.013 346000 108.975 0 108.975 ... ... -0.030511
-0.002829 ... ... 0.013 0 0.013 348000 110.975 0 110.975 ... ... -0.031067
-0.002836 ... ... 0.013 0 0.013 350000 112.975 0 112.975 ... ... -0.031623
-0.002842 ... ... 0.013 0 0.013 352000 114.975 0 114.975 ... ... -0.032179
-0.002849 ... ... 0.013 0 0.013 354000 116.975 0 116.975 ... ... -0.032735
-0.002855 ... ... 0.013 0 0.013 356000 118.975 0 118.975 ... ... -0.03329
-0.002861 ... ... 0.013 0 0.013 358000 120.975 0 120.975 ... ... -0.033846
-0.002867 ... ... 0.013 0 0.013 360000 122.975 0 122.975 ... ... -0.034401
-0.002873 ... ... 0.013 0 0.013 362000 124.975 0 124.975 ... ... -0.034956
-0.002879 ... ... 0.013 0 0.013 364000 126.975 0 126.975 ... ... -0.035511
-0.002885 ... ... 0.013 0 0.013 366000 128.975 0 128.975 ... ... -0.036066
-0.002891 ... ... 0.013 0 0.013 368000 130.975 0 130.975 ... ... -0.036621
-0.002897 ... ... 0.013 0 0.013 370000 132.975 0 132.975 ... ... -0.037175
-0.002903 ... ... 0.013 0 0.013 372000 134.975 0 134.975 ... ... -0.037729
-0.002908 ... ... 0.013 0 0.013 374000 136.975 0 136.975 ... ... -0.038283
-0.002914 ... ... 0.013 0 0.013 376000 138.975 0 138.975 ... ... -0.038837
-0.002919 ... ... 0.013 0 0.013 378000 140.975 0 140.975 ... ... -0.039391
-0.002925 ... ... 0.013 0 0.013 380000 142.975 0 142.975 ... ... -0.039944
-0.00293 ... ... 0.013 0 0.013 382000 144.975 0 144.975 ... ... -0.040498
-0.002935 ... ... 0.013 0 0.013 384000 146.975 0 146.975 ... ... -0.041051
-0.00294 ... ... 0.013 0 0.013 386000 148.975 0 148.975 ... ... -0.041604
-0.002945 ... ... 0.013 0 0.013 388000 150.975 0 150.975 ... ... -0.042156
-0.00295 ... ... 0.013 0 0.013 390000 152.975 0 152.975 ... ... -0.042709
-0.002955 ... ... 0.013 0 0.013 392000 154.975 0 154.975 ... ... -0.043261
-0.00296 ... ... 0.013 0 0.013 394000 156.975 0 156.975 ... ... -0.043814
-0.002965 ... ... 0.013 0 0.013 396000 158.975 0 158.975 ... ... -0.044366
-0.00297 ... ... 0.013 0 0.013 398000 160.975 0 160.975 ... ... -0.044917
-0.002974 ... ... 0.013 0 0.013 400000 162.975 0 162.975 ... ... -0.045469
-0.002979 ... ... 0.013 0 0.013 402000 164.975 0 164.975 ... ... -0.046021
-0.002983 ... ... 0.013 0 0.013 404000 166.975 0 166.975 ... ... -0.046572
-0.002987 ... ... 0.013 0 0.013 406000 168.975 0 168.975 ... ... -0.047123
-0.002992 ... ... 0.013 0 0.013 408000 170.975 0 170.975 ... ... -0.047674
-0.002996 ... ... 0.013 0 0.013 410000 172.975 0 172.975 ... ... -0.048225
-0.003001 ... ... 0.013 0 0.013 412000 174.975 0 174.975 ... ... -0.048775
-0.003005 ... ... 0.013 0 0.013 414000 176.975 0 176.975 ... ... -0.049326
-0.003009 ... ... 0.013 0 0.013 416000 178.975 0 178.975 ... ... -0.049876
-0.003014 ... ... 0.013 0 0.013 418000 180.975 0 180.975 ... ... -0.050426
-0.003018 ... ... 0.013 0 0.013 420000 182.975 0 182.975 ... ... -0.050976
-0.003022 ... ... 0.013 0 0.013 422000 184.975 0 184.975 ... ... -0.051525
-0.003027 ... ... 0.013 0 0.013 424000 186.975 0 186.975 ... ... -0.052075
-0.003031 ... ... 0.013 0 0.013 426000 188.975 0 188.975 ... ... -0.052624
-0.003034 ... ... 0.013 0 0.013 428000 190.975 0 190.975 ... ... -0.053173
-0.003038 ... ... 0.013 0 0.013 430000 192.975 0 192.975 ... ... -0.053722
-0.003042 ... ... 0.013 0 0.013 432000 194.975 0 194.975 ... ... -0.05427
-0.003046 ... ... 0.013 0 0.013 434000 196.975 0 196.975 ... ... -0.054819
-0.00305 ... ... 0.013 0 0.013 436000 198.975 0 198.975 ... ... -0.055367
-0.003053 ... ... 0.013 0 0.013 438000 200.975 0 200.975 ... ... -0.055915

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.