DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 47.300
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
-0.009698 ... ... 32.300 0 32.300 150000 0.013 0 0.013 ... ... -0.003367
-0.00943 ... ... 31.300 0 31.300 160000 0.013 0 0.013 ... ... -0.003356
-0.009157 ... ... 30.300 0 30.300 170000 0.013 0 0.013 ... ... -0.003343
-0.008879 ... ... 29.300 0 29.300 180000 0.013 0 0.013 ... ... -0.00333
-0.008597 ... ... 28.300 0 28.300 190000 0.013 0 0.013 ... ... -0.003315
-0.008311 ... ... 27.300 0 27.300 200000 0.013 0 0.013 ... ... -0.0033
-0.008022 ... ... 26.300 0 26.300 210000 0.013 0 0.013 ... ... -0.003283
-0.00773 ... ... 25.300 0 25.300 220000 0.013 0 0.013 ... ... -0.003265
-0.007436 ... ... 24.300 0 24.300 230000 0.013 0 0.013 ... ... -0.003246
-0.00714 ... ... 23.300 0 23.300 240000 0.013 0 0.013 ... ... -0.003226
-0.006843 ... ... 22.300 0 22.300 250000 0.013 0 0.013 ... ... -0.003205
-0.006543 ... ... 21.300 0 21.300 260000 0.013 0 0.013 ... ... -0.003183
-0.006242 ... ... 20.300 0 20.300 270000 0.013 0 0.013 ... ... -0.003159
-0.00594 ... ... 19.300 0 19.300 280000 0.013 0 0.013 ... ... -0.003135
-0.005637 ... ... 18.300 0 18.300 290000 0.013 0 0.013 ... ... -0.003108
-0.005333 ... ... 17.300 0 17.300 300000 0.013 0 0.013 ... ... -0.00308
-0.005028 ... ... 16.300 0 16.300 310000 0.013 0 0.013 ... ... -0.00305
-0.004723 ... ... 15.300 0 15.300 320000 0.013 0 0.013 ... ... -0.003018
-0.004417 ... ... 14.300 0 14.300 330000 0.013 0 0.013 ... ... -0.002984
-0.00411 ... ... 13.300 0 13.300 340000 0.013 0 0.013 ... ... -0.002947
-0.003802 ... ... 12.300 0 12.300 350000 0.013 0 0.013 ... ... -0.002908
-0.003648 ... ... 11.800 0 11.800 355000 0.013 0 0.013 ... ... -0.002887
-0.003494 ... ... 11.300 0 11.300 360000 0.013 0 0.013 ... ... -0.002865
-0.00334 ... ... 10.800 0 10.800 365000 0.013 0 0.013 ... ... -0.002842
-0.003186 ... ... 10.300 0 10.300 370000 0.013 0 0.013 ... ... -0.002818
-0.003032 ... ... 9.800 0 9.800 375000 0.013 0 0.013 ... ... -0.002793
-0.002878 ... ... 9.300 0 9.300 380000 0.013 0 0.013 ... ... -0.002767
-0.002723 ... ... 8.800 0 8.800 385000 0.013 0 0.013 ... ... -0.002739
-0.002569 ... ... 8.300 0 8.300 390000 0.013 0 0.013 ... ... -0.00271
-0.002415 ... ... 7.800 0 7.800 395000 0.013 0 0.013 ... ... -0.002679
-0.00226 ... ... 7.300 0 7.300 400000 0.013 0 0.013 ... ... -0.002646
-0.002105 ... ... 6.800 0 6.800 405000 0.013 0 0.013 ... ... -0.002611
-0.001951 ... ... 6.300 0 6.300 410000 0.013 0 0.013 ... ... -0.002573
-0.001796 ... ... 5.800 0 5.800 415000 0.013 0 0.013 ... ... -0.002532
-0.001641 ... ... 5.300 0 5.300 420000 0.013 0 0.013 ... ... -0.002488
-0.001487 ... ... 4.800 0 4.800 425000 0.013 0 0.013 ... ... -0.00244
-0.001332 ... ... 4.300 0 4.300 430000 0.013 0 0.013 ... ... -0.002386
-0.001177 ... ... 3.800 0 3.800 435000 0.013 0 0.013 ... ... -0.002327
-0.001022 ... ... 3.300 0 3.300 440000 0.013 0 0.013 ... ... -0.002259
-0.000867 ... ... 2.800 0 2.800 445000 0.013 0 0.013 ... ... -0.002182
-0.000712 ... ... 2.300 0 2.300 450000 0.013 0 0.013 ... ... -0.00209
-0.000558 ... ... 1.800 0 1.800 455000 0.013 0 0.013 ... ... -0.001978
-0.000403 ... ... 1.300 0 1.300 460000 0.013 0 0.013 ... ... -0.001832
-0.00273 ... ... 0.825 0 0.825 465000 0.025 0 0.025 ... ... -0.002695
-0.005179 ... ... 0.400 0 0.400 470000 0.100 0 0.100 ... ... -0.005192
-0.00541 ... ... 0.125 0 0.125 475000 0.325 0 0.325 ... ... -0.0054
-0.002595 ... ... 0.025 0 0.025 480000 0.725 0 0.725 ... ... -0.002621
-0.001797 ... ... 0.013 0 0.013 485000 1.200 0 1.200 ... ... -0.000372
-0.001952 ... ... 0.013 0 0.013 490000 1.700 0 1.700 ... ... -0.000527
-0.002069 ... ... 0.013 0 0.013 495000 2.200 0 2.200 ... ... -0.000681
-0.002165 ... ... 0.013 0 0.013 500000 2.700 0 2.700 ... ... -0.000836
-0.002245 ... ... 0.013 0 0.013 505000 3.200 0 3.200 ... ... -0.000991
-0.002314 ... ... 0.013 0 0.013 510000 3.700 0 3.700 ... ... -0.001146
-0.002375 ... ... 0.013 0 0.013 515000 4.200 0 4.200 ... ... -0.001301
-0.002429 ... ... 0.013 0 0.013 520000 4.700 0 4.700 ... ... -0.001456
-0.002479 ... ... 0.013 0 0.013 525000 5.200 0 5.200 ... ... -0.00161
-0.002524 ... ... 0.013 0 0.013 530000 5.700 0 5.700 ... ... -0.001765
-0.002565 ... ... 0.013 0 0.013 535000 6.200 0 6.200 ... ... -0.00192
-0.002604 ... ... 0.013 0 0.013 540000 6.700 0 6.700 ... ... -0.002075
-0.002639 ... ... 0.013 0 0.013 545000 7.200 0 7.200 ... ... -0.00223
-0.002673 ... ... 0.013 0 0.013 550000 7.700 0 7.700 ... ... -0.002384
-0.002705 ... ... 0.013 0 0.013 555000 8.200 0 8.200 ... ... -0.002539
-0.002734 ... ... 0.013 0 0.013 560000 8.700 0 8.700 ... ... -0.002693
-0.002762 ... ... 0.013 0 0.013 565000 9.200 0 9.200 ... ... -0.002848
-0.002789 ... ... 0.013 0 0.013 570000 9.700 0 9.700 ... ... -0.003002
-0.002814 ... ... 0.013 0 0.013 575000 10.200 0 10.200 ... ... -0.003157
-0.002838 ... ... 0.013 0 0.013 580000 10.700 0 10.700 ... ... -0.003311
-0.002862 ... ... 0.013 0 0.013 585000 11.200 0 11.200 ... ... -0.003466
-0.002884 ... ... 0.013 0 0.013 590000 11.700 0 11.700 ... ... -0.00362
-0.002905 ... ... 0.013 0 0.013 595000 12.200 0 12.200 ... ... -0.003775
-0.002926 ... ... 0.013 0 0.013 600000 12.700 0 12.700 ... ... -0.003929
-0.002946 ... ... 0.013 0 0.013 605000 13.200 0 13.200 ... ... -0.004083
-0.002965 ... ... 0.013 0 0.013 610000 13.700 0 13.700 ... ... -0.004237
-0.002983 ... ... 0.013 0 0.013 615000 14.200 0 14.200 ... ... -0.004392
-0.003001 ... ... 0.013 0 0.013 620000 14.700 0 14.700 ... ... -0.004546
-0.003018 ... ... 0.013 0 0.013 625000 15.200 0 15.200 ... ... -0.0047
-0.003035 ... ... 0.013 0 0.013 630000 15.700 0 15.700 ... ... -0.004854
-0.003066 ... ... 0.013 0 0.013 640000 16.700 0 16.700 ... ... -0.005162
-0.003096 ... ... 0.013 0 0.013 650000 17.700 0 17.700 ... ... -0.00547
-0.003125 ... ... 0.013 0 0.013 660000 18.700 0 18.700 ... ... -0.005778
-0.003151 ... ... 0.013 0 0.013 670000 19.700 0 19.700 ... ... -0.006085
-0.003177 ... ... 0.013 0 0.013 680000 20.700 0 20.700 ... ... -0.006393
-0.003202 ... ... 0.013 0 0.013 690000 21.700 0 21.700 ... ... -0.0067
-0.003225 ... ... 0.013 0 0.013 700000 22.700 0 22.700 ... ... -0.007007
-0.003247 ... ... 0.013 0 0.013 710000 23.700 0 23.700 ... ... -0.007314
-0.003269 ... ... 0.013 0 0.013 720000 24.700 0 24.700 ... ... -0.00762
-0.003289 ... ... 0.013 0 0.013 730000 25.700 0 25.700 ... ... -0.007926
-0.003309 ... ... 0.013 0 0.013 740000 26.700 0 26.700 ... ... -0.008232
-0.003328 ... ... 0.013 0 0.013 750000 27.700 0 27.700 ... ... -0.008538
-0.003347 ... ... 0.013 0 0.013 760000 28.700 0 28.700 ... ... -0.008844
-0.003364 ... ... 0.013 0 0.013 770000 29.700 0 29.700 ... ... -0.009149
-0.003381 ... ... 0.013 0 0.013 780000 30.700 0 30.700 ... ... -0.009455
-0.003398 ... ... 0.013 0 0.013 790000 31.700 0 31.700 ... ... -0.00976
-0.003414 ... ... 0.013 0 0.013 800000 32.700 0 32.700 ... ... -0.010064
-0.00343 ... ... 0.013 0 0.013 810000 33.700 0 33.700 ... ... -0.010369
-0.003445 ... ... 0.013 0 0.013 820000 34.700 0 34.700 ... ... -0.010673
-0.00346 ... ... 0.013 0 0.013 830000 35.700 0 35.700 ... ... -0.010978
-0.003474 ... ... 0.013 0 0.013 840000 36.700 0 36.700 ... ... -0.011282
-0.003488 ... ... 0.013 0 0.013 850000 37.700 0 37.700 ... ... -0.011585
-0.003502 ... ... 0.013 0 0.013 860000 38.700 0 38.700 ... ... -0.011889
-0.003515 ... ... 0.013 0 0.013 870000 39.700 0 39.700 ... ... -0.012192
-0.003527 ... ... 0.013 0 0.013 880000 40.700 0 40.700 ... ... -0.012495
-0.00354 ... ... 0.013 0 0.013 890000 41.700 0 41.700 ... ... -0.012798
-0.003552 ... ... 0.013 0 0.013 900000 42.700 0 42.700 ... ... -0.0131
-0.003565 ... ... 0.013 0 0.013 910000 43.700 0 43.700 ... ... -0.013402
-0.003576 ... ... 0.013 0 0.013 920000 44.700 0 44.700 ... ... -0.013704
-0.003588 ... ... 0.013 0 0.013 930000 45.700 0 45.700 ... ... -0.014006
-0.003599 ... ... 0.013 0 0.013 940000 46.700 0 46.700 ... ... -0.014308
-0.00361 ... ... 0.013 0 0.013 950000 47.700 0 47.700 ... ... -0.014609
-0.00362 ... ... 0.013 0 0.013 960000 48.700 0 48.700 ... ... -0.01491
-0.003631 ... ... 0.013 0 0.013 970000 49.700 0 49.700 ... ... -0.015211
-0.003641 ... ... 0.013 0 0.013 980000 50.700 0 50.700 ... ... -0.015511
-0.003651 ... ... 0.013 0 0.013 990000 51.700 0 51.700 ... ... -0.015812
-0.003661 ... ... 0.013 0 0.013 1000000 52.700 0 52.700 ... ... -0.016112
-0.003671 ... ... 0.013 0 0.013 1010000 53.700 0 53.700 ... ... -0.016412
-0.00368 ... ... 0.013 0 0.013 1020000 54.700 0 54.700 ... ... -0.016712
-0.003689 ... ... 0.013 0 0.013 1030000 55.700 0 55.700 ... ... -0.017011
-0.003699 ... ... 0.013 0 0.013 1040000 56.700 0 56.700 ... ... -0.01731
-0.003708 ... ... 0.013 0 0.013 1050000 57.700 0 57.700 ... ... -0.017609
-0.003717 ... ... 0.013 0 0.013 1060000 58.700 0 58.700 ... ... -0.017908
-0.003725 ... ... 0.013 0 0.013 1070000 59.700 0 59.700 ... ... -0.018207
-0.003734 ... ... 0.013 0 0.013 1080000 60.700 0 60.700 ... ... -0.018505
-0.003742 ... ... 0.013 0 0.013 1090000 61.700 0 61.700 ... ... -0.018803
-0.00375 ... ... 0.013 0 0.013 1100000 62.700 0 62.700 ... ... -0.019101
-0.003758 ... ... 0.013 0 0.013 1110000 63.700 0 63.700 ... ... -0.019398
-0.003766 ... ... 0.013 0 0.013 1120000 64.700 0 64.700 ... ... -0.019696

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.