DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.500
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.01625 ... ... 138 0 138 98000 0.013 0 0.013 ... 0.375 -0.003014
0.016015 ... ... 136 0 136 100000 0.013 0 0.013 ... 0.375 -0.003009
0.01578 ... ... 134 0 134 102000 0.013 0 0.013 ... 0.375 -0.003004
0.015546 ... ... 132 0 132 104000 0.013 0 0.013 ... 0.375 -0.002999
0.015311 ... ... 130 0 130 106000 0.013 0 0.013 ... 0.375 -0.002994
0.015076 ... ... 128 0 128 108000 0.013 0 0.013 ... 0.375 -0.002988
0.014842 ... ... 126 0 126 110000 0.013 0 0.013 ... 0.375 -0.002983
0.014607 ... ... 124 0 124 112000 0.013 0 0.013 ... 0.375 -0.002977
0.014372 ... ... 122 0 122 114000 0.013 0 0.013 ... 0.375 -0.002971
0.014138 ... ... 120 0 120 116000 0.013 0 0.013 ... 0.375 -0.002965
0.013903 ... ... 118 0 118 118000 0.013 0 0.013 ... 0.375 -0.002959
0.013668 ... ... 116 0 116 120000 0.013 0 0.013 ... 0.375 -0.002953
0.013434 ... ... 114 0 114 122000 0.013 0 0.013 ... 0.375 -0.002947
0.013199 ... ... 112 0 112 124000 0.013 0 0.013 ... 0.375 -0.00294
0.012964 ... ... 110 0 110 126000 0.013 0 0.013 ... 0.375 -0.002933
0.01273 ... ... 108 0 108 128000 0.013 0 0.013 ... 0.375 -0.002927
0.012495 ... ... 106 0 106 130000 0.013 0 0.013 ... 0.375 -0.00292
0.012261 ... ... 104 0 104 132000 0.013 0 0.013 ... 0.375 -0.002913
0.012026 ... ... 102 0 102 134000 0.013 0 0.013 ... 0.375 -0.002906
0.011791 ... ... 100 0 100 136000 0.013 0 0.013 ... 0.375 -0.002898
0.011557 ... ... 98 0 98 138000 0.013 0 0.013 ... 0.375 -0.00289
0.011322 ... ... 96 0 96 140000 0.013 0 0.013 ... 0.375 -0.002882
0.011087 ... ... 94 0 94 142000 0.013 0 0.013 ... 0.375 -0.002874
0.010853 ... ... 92 0 92 144000 0.013 0 0.013 ... 0.375 -0.002866
0.010618 ... ... 90 0 90 146000 0.013 0 0.013 ... 0.375 -0.002858
0.010383 ... ... 88 0 88 148000 0.013 0 0.013 ... 0.375 -0.00285
0.010149 ... ... 86 0 86 150000 0.013 0 0.013 ... 0.375 -0.002841
0.009914 ... ... 84 0 84 152000 0.013 0 0.013 ... 0.375 -0.002832
0.009679 ... ... 82 0 82 154000 0.013 0 0.013 ... 0.375 -0.002822
0.009445 ... ... 80 0 80 156000 0.013 0 0.013 ... 0.375 -0.002813
0.00921 ... ... 78 0 78 158000 0.013 0 0.013 ... 0.375 -0.002804
0.008975 ... ... 76 0 76 160000 0.013 0 0.013 ... 0.375 -0.002794
0.008741 ... ... 74 0 74 162000 0.013 0 0.013 ... 0.375 -0.002783
0.008506 ... ... 72 0 72 164000 0.013 0 0.013 ... 0.375 -0.002772
0.008271 ... ... 70 0 70 166000 0.013 0 0.013 ... 0.375 -0.002761
0.008037 ... ... 68 0 68 168000 0.013 0 0.013 ... 0.375 -0.00275
0.007802 ... ... 66 0 66 170000 0.013 0 0.013 ... 0.375 -0.002739
0.007567 ... ... 64 0 64 172000 0.013 0 0.013 ... 0.375 -0.002728
0.007333 ... ... 62 0 62 174000 0.013 0 0.013 ... 0.375 -0.002715
0.007098 ... ... 60 0 60 176000 0.013 0 0.013 ... 0.375 -0.002702
0.006864 ... ... 58 0 58 178000 0.013 0 0.013 ... 0.375 -0.002689
0.006629 ... ... 56 0 56 180000 0.013 0 0.013 ... 0.375 -0.002676
0.006394 ... ... 54 0 54 182000 0.013 0 0.013 ... 0.375 -0.002662
0.00616 ... ... 52 0 52 184000 0.013 0 0.013 ... 0.375 -0.002647
0.005925 ... ... 50 0 50 186000 0.013 0 0.013 ... 0.375 -0.002632
0.00569 ... ... 48 0 48 188000 0.013 0 0.013 ... 0.375 -0.002617
0.005456 ... ... 46 0 46 190000 0.013 0 0.013 ... 0.375 -0.0026
0.005221 ... ... 44 0 44 192000 0.013 0 0.013 ... 0.375 -0.002583
0.004986 ... ... 42 0 42 194000 0.013 0 0.013 ... 0.375 -0.002565
0.004752 ... ... 40 0 40 196000 0.013 0 0.013 ... 0.375 -0.002547
0.004517 ... ... 38 0 38 198000 0.013 0 0.013 ... 0.375 -0.002527
0.004282 ... ... 36 0 36 200000 0.013 0 0.013 ... 0.375 -0.002507
0.004048 ... ... 34 0 34 202000 0.013 0 0.013 ... 0.375 -0.002486
0.003813 ... ... 32 0 32 204000 0.013 0 0.013 ... 0.375 -0.002462
0.003578 ... ... 30 0 30 206000 0.013 0 0.013 ... 0.375 -0.002438
0.003344 ... ... 28 0 28 208000 0.013 0 0.013 ... 0.375 -0.002412
0.003109 ... ... 26 0 26 210000 0.013 0 0.013 ... 0.375 -0.002384
0.002874 ... ... 24 0 24 212000 0.013 0 0.013 ... 0.375 -0.002354
0.00264 ... ... 22 0 22 214000 0.013 0 0.013 ... 0.375 -0.002322
0.002405 ... ... 20 0 20 216000 0.013 0 0.013 ... 0.375 -0.002287
0.002171 ... ... 18 0 18 218000 0.013 0 0.013 ... 0.375 -0.002248
0.001936 ... ... 16 0 16 220000 0.013 0 0.013 ... 0.375 -0.002204
0.001701 ... ... 14 0 14 222000 0.013 0 0.013 ... 0.375 -0.002157
0.001467 ... ... 12 0 12 224000 0.013 0 0.013 ... 0.375 -0.002102
0.001232 ... ... 10 0 10 226000 0.013 0 0.013 ... 0.025 -0.002038
0.000997 ... ... 8 0 8 228000 0.025 0.013 0.013 ... 0.375 -0.003427
0.000763 ... ... 6.025 0.050 6.075 230000 0.075 0.025 0.050 ... 0.375 -0.007568
0.000528 ... ... 4.200 0.050 4.250 232000 0.250 0.025 0.225 ... 0.650 -0.016395
-0.010712 ... ... 2.650 0.025 2.675 234000 0.675 0 0.675 ... 1.900 -0.026904
-0.02369 ... 3.575 1.500 -0.025 1.475 236000 1.475 -0.025 1.500 ... 4.075 -0.03385
-0.023638 ... 1.425 0.750 -0.050 0.700 238000 2.675 -0.050 2.725 ... ... -0.034407
-0.01622 ... 0.550 0.300 -0.025 0.275 240000 4.250 -0.050 4.300 ... ... -0.032048
-0.00726 ... 0.375 0.100 -0.025 0.075 242000 6.075 -0.025 6.100 ... ... -0.030953
-0.00334 ... 0.375 0.025 0 0.025 244000 8 -0.025 8.025 ... ... -0.031084
-0.002 ... 0.375 0.013 0 0.013 246000 10 0 10 ... ... -0.033501
-0.00207 ... 0.375 0.013 0 0.013 248000 12 0 12 ... ... -0.035581
-0.00213 ... 0.375 0.013 0 0.013 250000 14 0 14 ... ... -0.037422
-0.002182 ... 0.375 0.013 0 0.013 252000 16 0 16 ... ... -0.039084
-0.002228 ... 0.375 0.013 0 0.013 254000 18 0 18 ... ... -0.040609
-0.002267 ... 0.375 0.013 0 0.013 256000 20 0 20 ... ... -0.042024
-0.002305 ... 0.375 0.013 0 0.013 258000 22 0 22 ... ... -0.043349
-0.002338 ... ... 0.013 0 0.013 260000 24 0 24 ... ... -0.0446
-0.00237 ... 0.375 0.013 0 0.013 262000 26 0 26 ... ... -0.045789
-0.002398 ... 0.375 0.013 0 0.013 264000 28 0 28 ... ... -0.046924
-0.002426 ... 0.375 0.013 0 0.013 266000 30 0 30 ... ... -0.048014
-0.00245 ... 0.375 0.013 0 0.013 268000 32 0 32 ... ... -0.049062
-0.002474 ... 0.375 0.013 0 0.013 270000 34 0 34 ... ... -0.050077
-0.002496 ... 0.375 0.013 0 0.013 272000 36 0 36 ... ... -0.05106
-0.002517 ... 0.375 0.013 0 0.013 274000 38 0 38 ... ... -0.052015
-0.002538 ... 0.375 0.013 0 0.013 276000 40 0 40 ... ... -0.052946
-0.002557 ... 0.375 0.013 0 0.013 278000 42 0 42 ... ... -0.053854
-0.002575 ... 0.375 0.013 0 0.013 280000 44 0 44 ... ... -0.054742
-0.002592 ... 0.375 0.013 0 0.013 282000 46 0 46 ... ... -0.055612
-0.002609 ... 0.375 0.013 0 0.013 284000 48 0 48 ... ... -0.056465
-0.002626 ... 0.375 0.013 0 0.013 286000 50 0 50 ... ... -0.057303
-0.00264 ... 0.375 0.013 0 0.013 288000 52 0 52 ... ... -0.058127
-0.002655 ... 0.375 0.013 0 0.013 290000 54 0 54 ... ... -0.058938
-0.00267 ... 0.375 0.013 0 0.013 292000 56 0 56 ... ... -0.059737
-0.002684 ... 0.375 0.013 0 0.013 294000 58 0 58 ... ... -0.060525
-0.002697 ... 0.375 0.013 0 0.013 296000 60 0 60 ... ... -0.061302
-0.00271 ... 0.375 0.013 0 0.013 298000 62 0 62 ... ... -0.06207
-0.002722 ... 0.375 0.013 0 0.013 300000 64 0 64 ... ... -0.062829
-0.002734 ... 0.375 0.013 0 0.013 302000 66 0 66 ... ... -0.06358
-0.002746 ... 0.375 0.013 0 0.013 304000 68 0 68 ... ... -0.064323
-0.002758 ... 0.375 0.013 0 0.013 306000 70 0 70 ... ... -0.065059
-0.002769 ... 0.375 0.013 0 0.013 308000 72 0 72 ... ... -0.065788
-0.00278 ... 0.375 0.013 0 0.013 310000 74 0 74 ... ... -0.06651
-0.00279 ... 0.375 0.013 0 0.013 312000 76 0 76 ... ... -0.067226
-0.0028 ... 0.375 0.013 0 0.013 314000 78 0 78 ... ... -0.067937
-0.00281 ... 0.375 0.013 0 0.013 316000 80 0 80 ... ... -0.068642
-0.00282 ... 0.375 0.013 0 0.013 318000 82 0 82 ... ... -0.069342
-0.00283 ... 0.375 0.013 0 0.013 320000 84 0 84 ... ... -0.070037
-0.002839 ... 0.375 0.013 0 0.013 322000 86 0 86 ... ... -0.070727
-0.002848 ... 0.375 0.013 0 0.013 324000 88 0 88 ... ... -0.071413
-0.002857 ... 0.375 0.013 0 0.013 326000 90 0 90 ... ... -0.072094
-0.002866 ... 0.375 0.013 0 0.013 328000 92 0 92 ... ... -0.072772
-0.002875 ... 0.375 0.013 0 0.013 330000 94 0 94 ... ... -0.073445
-0.002883 ... 0.375 0.013 0 0.013 332000 96 0 96 ... ... -0.074115
-0.002891 ... 0.375 0.013 0 0.013 334000 98 0 98 ... ... -0.074782
-0.002899 ... 0.375 0.013 0 0.013 336000 100 0 100 ... ... -0.075445
-0.002906 ... 0.375 0.013 0 0.013 338000 102 0 102 ... ... -0.076105
-0.002914 ... 0.375 0.013 0 0.013 340000 104 0 104 ... ... -0.076762
-0.002921 ... 0.375 0.013 0 0.013 342000 106 0 106 ... ... -0.077416
-0.002929 ... 0.375 0.013 0 0.013 344000 108 0 108 ... ... -0.078067
-0.002937 ... 0.375 0.013 0 0.013 346000 110 0 110 ... ... -0.078716
-0.002944 ... 0.375 0.013 0 0.013 348000 112 0 112 ... ... -0.079361
-0.002951 ... 0.375 0.013 0 0.013 350000 114 0 114 ... ... -0.080005
-0.002958 ... 0.375 0.013 0 0.013 352000 116 0 116 ... ... -0.080646
-0.002965 ... 0.375 0.013 0 0.013 354000 118 0 118 ... ... -0.081284
-0.002971 ... 0.375 0.013 0 0.013 356000 120 0 120 ... ... -0.08192
-0.002977 ... 0.375 0.013 0 0.013 358000 122 0 122 ... ... -0.082555
-0.002984 ... 0.375 0.013 0 0.013 360000 124 0 124 ... ... -0.083187
-0.00299 ... 0.375 0.013 0 0.013 362000 126 0 126 ... ... -0.083817
-0.002996 ... 0.375 0.013 0 0.013 364000 128 0 128 ... ... -0.084444
-0.003002 ... 0.375 0.013 0 0.013 366000 130 0 130 ... ... -0.08507
-0.003008 ... 0.375 0.013 0 0.013 368000 132 0 132 ... ... -0.085695
-0.003015 ... 0.375 0.013 0 0.013 370000 134 0 134 ... ... -0.086317
-0.003021 ... 0.375 0.013 0 0.013 372000 136 0 136 ... ... -0.086938
-0.003026 ... 0.375 0.013 0 0.013 374000 138 0 138 ... ... -0.087557
-0.003032 ... 0.375 0.013 0 0.013 376000 140 0 140 ... ... -0.088174
-0.003038 ... 0.375 0.013 0 0.013 378000 142 0 142 ... ... -0.08879
-0.003043 ... 0.375 0.013 0 0.013 380000 144 0 144 ... ... -0.089405
-0.003048 ... 0.375 0.013 0 0.013 382000 146 0 146 ... ... -0.090018
-0.003054 ... 0.375 0.013 0 0.013 384000 148 0 148 ... ... -0.090629
-0.003059 ... 0.375 0.013 0 0.013 386000 150 0 150 ... ... -0.091239
-0.003065 ... 0.375 0.013 0 0.013 388000 152 0 152 ... ... -0.091848
-0.00307 ... 0.375 0.013 0 0.013 390000 154 0 154 ... ... -0.092455
-0.003075 ... 0.375 0.013 0 0.013 392000 156 0 156 ... ... -0.093061
-0.00308 ... 0.375 0.013 0 0.013 394000 158 0 158 ... ... -0.093666
-0.003085 ... 0.375 0.013 0 0.013 396000 160 0 160 ... ... -0.094269
-0.00309 ... 0.375 0.013 0 0.013 398000 162 0 162 ... ... -0.094871
-0.003094 ... 0.375 0.013 0 0.013 400000 164 0 164 ... ... -0.095472
-0.003099 ... 0.375 0.013 0 0.013 402000 166 0 166 ... ... -0.096072
-0.003104 ... 0.375 0.013 0 0.013 404000 168 0 168 ... ... -0.096671
-0.003108 ... 0.375 0.013 0 0.013 406000 170 0 170 ... ... -0.097269
-0.003113 ... 0.375 0.013 0 0.013 408000 172 0 172 ... ... -0.097866
-0.003117 ... 0.375 0.013 0 0.013 410000 174 0 174 ... ... -0.098461
-0.003122 ... 0.375 0.013 0 0.013 412000 176 0 176 ... ... -0.099056
-0.003127 ... 0.375 0.013 0 0.013 414000 178 0 178 ... ... -0.09965
-0.003131 ... 0.375 0.013 0 0.013 416000 180 0 180 ... ... -0.100243
-0.003136 ... 0.375 0.013 0 0.013 418000 182 0 182 ... ... -0.100835
-0.00314 ... 0.375 0.013 0 0.013 420000 184 0 184 ... ... -0.101425
-0.003145 ... 0.375 0.013 0 0.013 422000 186 0 186 ... ... -0.102015
-0.003149 ... 0.375 0.013 0 0.013 424000 188 0 188 ... ... -0.102604
-0.003153 ... 0.375 0.013 0 0.013 426000 190 0 190 ... ... -0.103192
-0.003157 ... 0.375 0.013 0 0.013 428000 192 0 192 ... ... -0.103779
-0.003161 ... 0.375 0.013 0 0.013 430000 194 0 194 ... ... -0.104365
-0.003165 ... 0.375 0.013 0 0.013 432000 196 0 196 ... ... -0.104951
-0.003169 ... 0.375 0.013 0 0.013 434000 198 0 198 ... ... -0.105536

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.