DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 64.800
Expiration Date: 04/28/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.00804 ... ... 45.700 0.300 46 190000 0.013 0 0.013 ... ... -0.000461
-0.007971 ... ... 44.700 0.300 45 200000 0.013 0 0.013 ... ... -0.00046
-0.007895 ... ... 43.700 0.300 44 210000 0.013 0 0.013 ... ... -0.000459
-0.007813 ... ... 42.700 0.300 43 220000 0.013 0 0.013 ... ... -0.000458
-0.007725 ... ... 41.700 0.300 42 230000 0.013 0 0.013 ... ... -0.000457
-0.007632 ... ... 40.700 0.300 41 240000 0.013 0 0.013 ... ... -0.000455
-0.007534 ... ... 39.700 0.300 40 250000 0.013 0 0.013 ... ... -0.000454
-0.007433 ... ... 38.700 0.300 39 260000 0.013 0 0.013 ... ... -0.000453
-0.007328 ... ... 37.700 0.300 38 270000 0.013 0 0.013 ... ... -0.000451
-0.007219 ... ... 36.700 0.300 37 280000 0.013 0 0.013 ... ... -0.00045
-0.007108 ... ... 35.700 0.300 36 290000 0.013 0 0.013 ... ... -0.000448
-0.006993 ... ... 34.700 0.300 35 300000 0.013 0 0.013 ... ... -0.000446
-0.006876 ... ... 33.700 0.300 34 310000 0.013 0 0.013 ... ... -0.000445
-0.006757 ... ... 32.700 0.300 33 320000 0.013 0 0.013 ... ... -0.000443
-0.006636 ... ... 31.700 0.300 32 330000 0.013 0 0.013 ... ... -0.000441
-0.006513 ... ... 30.700 0.300 31 340000 0.013 0 0.013 ... ... -0.000439
-0.006388 ... ... 29.700 0.300 30 350000 0.013 0 0.013 ... ... -0.000437
-0.006261 ... ... 28.700 0.300 29 360000 0.013 0 0.013 ... ... -0.000434
-0.006133 ... ... 27.700 0.300 28 370000 0.013 0 0.013 ... ... -0.000432
-0.006003 ... ... 26.700 0.300 27 380000 0.013 0 0.013 ... ... -0.00043
-0.005871 ... ... 25.700 0.300 26 390000 0.013 0 0.013 ... ... -0.000427
-0.005738 ... ... 24.700 0.300 25 400000 0.013 0 0.013 ... ... -0.000425
-0.005604 ... ... 23.700 0.300 24 410000 0.013 0 0.013 ... ... -0.000422
-0.005468 ... ... 22.700 0.300 23 420000 0.013 0 0.013 ... ... -0.000419
-0.005331 ... ... 21.700 0.300 22 430000 0.013 0 0.013 ... ... -0.000416
-0.005193 ... ... 20.700 0.300 21 440000 0.013 0 0.013 ... ... -0.000413
-0.005053 ... ... 19.700 0.300 20 450000 0.013 0 0.013 ... ... -0.00041
-0.004912 ... ... 18.700 0.300 19 460000 0.013 0 0.013 ... ... -0.000406
-0.004769 ... ... 17.700 0.300 18 470000 0.025 0 0.025 ... ... -0.000712
-0.004625 ... ... 16.700 0.300 17 480000 0.025 0 0.025 ... ... -0.000704
-0.004479 ... ... 15.700 0.300 16 490000 0.050 0 0.050 ... ... -0.001215
-0.004332 ... ... 14.700 0.300 15 500000 0.050 -0.025 0.075 ... ... -0.001199
-0.004438 ... ... 13.725 0.300 14.025 510000 0.100 0 0.100 ... ... -0.002027
-0.00453 ... ... 12.750 0.300 13.050 520000 0.125 -0.025 0.150 ... ... -0.002362
-0.004841 ... ... 11.825 0.275 12.100 530000 0.175 -0.025 0.200 ... ... -0.002979
-0.005329 ... ... 10.900 0.275 11.175 540000 0.250 -0.025 0.275 ... ... -0.003783
-0.005946 ... ... 10 0.275 10.275 550000 0.350 -0.050 0.400 ... ... -0.004689
-0.006642 ... ... 9.150 0.250 9.400 560000 0.475 -0.050 0.525 ... ... -0.005632
-0.00737 ... ... 8.300 0.250 8.550 570000 0.625 -0.050 0.675 ... ... -0.006561
-0.00823 ... ... 7.525 0.225 7.750 580000 0.825 -0.050 0.875 ... ... -0.00759
-0.00901 ... ... 6.750 0.225 6.975 590000 1.050 -0.075 1.125 ... ... -0.00849
-0.009796 ... ... 6.050 0.200 6.250 600000 1.300 -0.100 1.400 ... ... -0.009238
-0.010527 ... ... 5.375 0.200 5.575 610000 1.625 -0.100 1.725 ... ... -0.010032
-0.011161 ... ... 4.750 0.200 4.950 620000 1.975 -0.100 2.075 ... ... -0.010595
-0.011575 ... ... 4.175 0.175 4.350 630000 2.375 -0.125 2.500 ... ... -0.011014
-0.011938 ... ... 3.650 0.175 3.825 640000 2.825 -0.150 2.975 ... ... -0.011268
-0.012061 ... ... 3.175 0.150 3.325 650000 3.325 -0.150 3.475 ... ... -0.011349
-0.012034 ... ... 2.750 0.125 2.875 660000 3.875 -0.150 4.025 ... ... -0.01126
-0.011867 ... ... 2.350 0.125 2.475 670000 4.450 -0.175 4.625 ... ... -0.010922
-0.011581 ... ... 2.025 0.100 2.125 680000 5.075 -0.200 5.275 ... ... -0.010443
-0.011104 ... ... 1.700 0.100 1.800 690000 5.750 -0.225 5.975 ... ... -0.009854
-0.010567 ... ... 1.450 0.075 1.525 700000 6.475 -0.225 6.700 ... ... -0.009199
-0.009893 ... ... 1.225 0.050 1.275 710000 7.225 -0.225 7.450 ... ... -0.008402
-0.009249 ... ... 1.025 0.050 1.075 720000 8 -0.250 8.250 ... ... -0.007488
-0.00855 ... ... 0.850 0.050 0.900 730000 8.825 -0.225 9.050 ... ... -0.006657
-0.00783 ... ... 0.700 0.050 0.750 740000 9.650 -0.250 9.900 ... ... -0.005618
-0.00693 ... ... 0.575 0.025 0.600 750000 10.525 -0.250 10.775 ... ... -0.004783
-0.006275 ... ... 0.475 0.025 0.500 760000 11.400 -0.275 11.675 ... ... -0.003784
-0.005491 ... ... 0.375 0.025 0.400 770000 12.300 -0.275 12.575 ... ... -0.002873
-0.004835 ... ... 0.300 0.025 0.325 780000 13.225 -0.275 13.500 ... ... -0.002118
-0.004365 ... ... 0.250 0.025 0.275 790000 14.150 -0.300 14.450 ... ... -0.001246
-0.003832 ... ... 0.200 0.025 0.225 800000 15.100 -0.300 15.400 ... ... -0.00063
-0.003226 ... ... 0.150 0.025 0.175 810000 16.075 -0.275 16.350 ... ... -0.000369
-0.002533 ... ... 0.125 0 0.125 820000 17.050 -0.275 17.325 ... ... -0.000093
-0.002159 ... ... 0.100 0 0.100 830000 18.025 -0.300 18.325 ... ... 0.000199
-0.001744 ... ... 0.075 0 0.075 840000 19 -0.300 19.300 ... ... 0.000509
-0.001763 ... ... 0.050 0.025 0.075 850000 20 -0.300 20.300 ... ... 0.000331
-0.00129 ... ... 0.050 0 0.050 860000 21 -0.300 21.300 ... ... 0.000161
-0.001301 ... ... 0.050 0 0.050 870000 22 -0.300 22.300 ... ... -0.000004
-0.000747 ... ... 0.025 0 0.025 880000 23 -0.300 23.300 ... ... -0.000164
-0.000753 ... ... 0.025 0 0.025 890000 24 -0.300 24.300 ... ... -0.000321
-0.000758 ... ... 0.025 0 0.025 900000 25 -0.300 25.300 ... ... -0.000476
-0.000763 ... ... 0.025 0 0.025 910000 26 -0.300 26.300 ... ... -0.000628
-0.000432 ... ... 0.013 0 0.013 920000 27 -0.300 27.300 ... ... -0.000779
-0.000434 ... ... 0.013 0 0.013 930000 28 -0.300 28.300 ... ... -0.000927
-0.000436 ... ... 0.013 0 0.013 940000 29 -0.300 29.300 ... ... -0.001074
-0.000439 ... ... 0.013 0 0.013 950000 30 -0.300 30.300 ... ... -0.00122
-0.000441 ... ... 0.013 0 0.013 960000 31 -0.300 31.300 ... ... -0.001365
-0.000443 ... ... 0.013 0 0.013 970000 32 -0.300 32.300 ... ... -0.001509
-0.000445 ... ... 0.013 0 0.013 980000 33 -0.300 33.300 ... ... -0.001652
-0.000447 ... ... 0.013 0 0.013 990000 34 -0.300 34.300 ... ... -0.001795
-0.000449 ... ... 0.013 0 0.013 1000000 35 -0.300 35.300 ... ... -0.001936
-0.000451 ... ... 0.013 0 0.013 1010000 36 -0.300 36.300 ... ... -0.002077
-0.000453 ... ... 0.013 0 0.013 1020000 37 -0.300 37.300 ... ... -0.002217
-0.000455 ... ... 0.013 0 0.013 1030000 38 -0.300 38.300 ... ... -0.002357

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.