DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 51.500
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
-0.012635 ... ... 36.700 -0.200 36.500 150000 0.013 0 0.013 ... ... -0.005606
-0.012328 ... ... 35.700 -0.200 35.500 160000 0.013 0 0.013 ... ... -0.005591
-0.012015 ... ... 34.700 -0.200 34.500 170000 0.013 0 0.013 ... ... -0.005575
-0.011696 ... ... 33.700 -0.200 33.500 180000 0.013 0 0.013 ... ... -0.005557
-0.011373 ... ... 32.700 -0.200 32.500 190000 0.013 0 0.013 ... ... -0.005537
-0.011045 ... ... 31.700 -0.200 31.500 200000 0.013 0 0.013 ... ... -0.005516
-0.010714 ... ... 30.700 -0.200 30.500 210000 0.013 0 0.013 ... ... -0.005494
-0.01038 ... ... 29.700 -0.200 29.500 220000 0.013 0 0.013 ... ... -0.00547
-0.010043 ... ... 28.700 -0.200 28.500 230000 0.013 0 0.013 ... ... -0.005444
-0.009704 ... ... 27.700 -0.200 27.500 240000 0.013 0 0.013 ... ... -0.005417
-0.009363 ... ... 26.700 -0.200 26.500 250000 0.013 0 0.013 ... ... -0.005389
-0.009019 ... ... 25.700 -0.200 25.500 260000 0.013 0 0.013 ... ... -0.005359
-0.008674 ... ... 24.700 -0.200 24.500 270000 0.013 0 0.013 ... ... -0.005328
-0.008328 ... ... 23.700 -0.200 23.500 280000 0.013 0 0.013 ... ... -0.005294
-0.00798 ... ... 22.700 -0.200 22.500 290000 0.013 0 0.013 ... ... -0.00526
-0.007631 ... ... 21.700 -0.200 21.500 300000 0.013 0 0.013 ... ... -0.005223
-0.007281 ... ... 20.700 -0.200 20.500 310000 0.013 0 0.013 ... ... -0.005184
-0.006931 ... ... 19.700 -0.200 19.500 320000 0.013 0 0.013 ... ... -0.005143
-0.006755 ... ... 19.200 -0.200 19 325000 0.013 0 0.013 ... ... -0.005122
-0.006579 ... ... 18.700 -0.200 18.500 330000 0.013 0 0.013 ... ... -0.005099
-0.006403 ... ... 18.200 -0.200 18 335000 0.013 0 0.013 ... ... -0.005077
-0.006227 ... ... 17.700 -0.200 17.500 340000 0.013 0 0.013 ... ... -0.005054
-0.00605 ... ... 17.200 -0.200 17 345000 0.013 0 0.013 ... ... -0.00503
-0.005873 ... ... 16.700 -0.200 16.500 350000 0.013 0 0.013 ... ... -0.005005
-0.005697 ... ... 16.200 -0.200 16 355000 0.013 0 0.013 ... ... -0.004979
-0.00552 ... ... 15.700 -0.200 15.500 360000 0.013 0 0.013 ... ... -0.004953
-0.005343 ... ... 15.200 -0.200 15 365000 0.013 0 0.013 ... ... -0.004926
-0.005165 ... ... 14.700 -0.200 14.500 370000 0.013 0 0.013 ... ... -0.004898
-0.004988 ... ... 14.200 -0.200 14 375000 0.013 0 0.013 ... ... -0.004868
-0.004811 ... ... 13.700 -0.200 13.500 380000 0.013 0 0.013 ... ... -0.004838
-0.004633 ... ... 13.200 -0.200 13 385000 0.013 0 0.013 ... ... -0.004807
-0.004456 ... ... 12.700 -0.200 12.500 390000 0.013 0 0.013 ... ... -0.004775
-0.004278 ... ... 12.200 -0.200 12 395000 0.013 0 0.013 ... ... -0.004741
-0.0041 ... ... 11.700 -0.200 11.500 400000 0.013 0 0.013 ... ... -0.004705
-0.003923 ... ... 11.200 -0.200 11 405000 0.013 0 0.013 ... ... -0.004669
-0.003745 ... ... 10.700 -0.200 10.500 410000 0.013 0 0.013 ... ... -0.00463
-0.003567 ... ... 10.200 -0.200 10 415000 0.013 0 0.013 ... ... -0.00459
-0.003389 ... ... 9.700 -0.200 9.500 420000 0.013 0 0.013 ... ... -0.004548
-0.003211 ... ... 9.200 -0.200 9 425000 0.013 0 0.013 ... ... -0.004503
-0.003033 ... ... 8.700 -0.200 8.500 430000 0.013 0 0.013 ... ... -0.004456
-0.002855 ... ... 8.200 -0.200 8 435000 0.013 0 0.013 ... ... -0.004407
-0.002677 ... ... 7.700 -0.200 7.500 440000 0.013 0 0.013 ... ... -0.004353
-0.002498 ... ... 7.200 -0.200 7 445000 0.013 0 0.013 ... ... -0.004298
-0.00232 ... ... 6.700 -0.200 6.500 450000 0.013 0 0.013 ... ... -0.004237
-0.002142 ... ... 6.200 -0.200 6 455000 0.013 0 0.013 ... ... -0.004173
-0.001963 ... ... 5.700 -0.200 5.500 460000 0.013 0 0.013 ... ... -0.004103
-0.001785 ... ... 5.200 -0.200 5 465000 0.013 0 0.013 ... ... -0.004026
-0.001606 ... ... 4.700 -0.200 4.500 470000 0.013 0 0.013 ... ... -0.003942
-0.001428 ... ... 4.200 -0.200 4 475000 0.013 0 0.013 ... ... -0.003849
-0.001249 ... ... 3.700 -0.200 3.500 480000 0.013 0 0.013 ... ... -0.003744
-0.001071 ... ... 3.200 -0.200 3 485000 0.013 0 0.013 ... ... -0.003625
-0.000892 ... ... 2.700 -0.200 2.500 490000 0.013 0 0.013 ... ... -0.003485
-0.000714 ... ... 2.200 -0.200 2 495000 0.013 0 0.013 ... ... -0.003316
-0.000535 ... ... 1.700 -0.200 1.500 500000 0.013 0 0.013 ... ... -0.003104
-0.000357 ... ... 1.200 -0.200 1 505000 0.013 0 0.013 ... ... -0.002814
-0.003862 ... ... 0.700 -0.175 0.525 510000 0.025 0.013 0.013 ... ... -0.003851
-0.009067 ... ... 0.300 -0.100 0.200 515000 0.200 0.100 0.100 ... ... -0.009067
-0.008208 ... ... 0.125 -0.050 0.075 520000 0.575 0.150 0.425 ... ... -0.008197
-0.004695 ... ... 0.025 0 0.025 525000 1 0.175 0.825 ... ... -0.000357
-0.003104 ... ... 0.013 0 0.013 530000 1.500 0.200 1.300 ... ... -0.000535
-0.003316 ... ... 0.013 0 0.013 535000 2 0.200 1.800 ... ... -0.000714
-0.003485 ... ... 0.013 0 0.013 540000 2.500 0.200 2.300 ... ... -0.000892
-0.003625 ... ... 0.013 0 0.013 545000 3 0.200 2.800 ... ... -0.001071
-0.003744 ... ... 0.013 0 0.013 550000 3.500 0.200 3.300 ... ... -0.001249
-0.003849 ... ... 0.013 0 0.013 555000 4 0.200 3.800 ... ... -0.001428
-0.003943 ... ... 0.013 0 0.013 560000 4.500 0.200 4.300 ... ... -0.001606
-0.004026 ... ... 0.013 0 0.013 565000 5 0.200 4.800 ... ... -0.001785
-0.004103 ... ... 0.013 0 0.013 570000 5.500 0.200 5.300 ... ... -0.001963
-0.004173 ... ... 0.013 0 0.013 575000 6 0.200 5.800 ... ... -0.002142
-0.004238 ... ... 0.013 0 0.013 580000 6.500 0.200 6.300 ... ... -0.00232
-0.004298 ... ... 0.013 0 0.013 585000 7 0.200 6.800 ... ... -0.002498
-0.004354 ... ... 0.013 0 0.013 590000 7.500 0.200 7.300 ... ... -0.002677
-0.004407 ... ... 0.013 0 0.013 595000 8 0.200 7.800 ... ... -0.002855
-0.004457 ... ... 0.013 0 0.013 600000 8.500 0.200 8.300 ... ... -0.003033
-0.004504 ... ... 0.013 0 0.013 605000 9 0.200 8.800 ... ... -0.003212
-0.004549 ... ... 0.013 0 0.013 610000 9.500 0.200 9.300 ... ... -0.00339
-0.004591 ... ... 0.013 0 0.013 615000 10 0.200 9.800 ... ... -0.003568
-0.004631 ... ... 0.013 0 0.013 620000 10.500 0.200 10.300 ... ... -0.003746
-0.00467 ... ... 0.013 0 0.013 625000 11 0.200 10.800 ... ... -0.003925
-0.004707 ... ... 0.013 0 0.013 630000 11.500 0.200 11.300 ... ... -0.004103
-0.004742 ... ... 0.013 0 0.013 635000 12 0.200 11.800 ... ... -0.004281
-0.004776 ... ... 0.013 0 0.013 640000 12.500 0.200 12.300 ... ... -0.004459
-0.004841 ... ... 0.013 0 0.013 650000 13.500 0.200 13.300 ... ... -0.004815
-0.004901 ... ... 0.013 0 0.013 660000 14.500 0.200 14.300 ... ... -0.00517
-0.004957 ... ... 0.013 0 0.013 670000 15.500 0.200 15.300 ... ... -0.005526
-0.00501 ... ... 0.013 0 0.013 680000 16.500 0.200 16.300 ... ... -0.005882
-0.00506 ... ... 0.013 0 0.013 690000 17.500 0.200 17.300 ... ... -0.006237
-0.005107 ... ... 0.013 0 0.013 700000 18.500 0.200 18.300 ... ... -0.006592
-0.005151 ... ... 0.013 0 0.013 710000 19.500 0.200 19.300 ... ... -0.006948
-0.005193 ... ... 0.013 0 0.013 720000 20.500 0.200 20.300 ... ... -0.007303
-0.005234 ... ... 0.013 0 0.013 730000 21.500 0.200 21.300 ... ... -0.007657
-0.005272 ... ... 0.013 0 0.013 740000 22.500 0.200 22.300 ... ... -0.008012
-0.005309 ... ... 0.013 0 0.013 750000 23.500 0.200 23.300 ... ... -0.008366
-0.005345 ... ... 0.013 0 0.013 760000 24.500 0.200 24.300 ... ... -0.008721
-0.005379 ... ... 0.013 0 0.013 770000 25.500 0.200 25.300 ... ... -0.009075
-0.005411 ... ... 0.013 0 0.013 780000 26.500 0.200 26.300 ... ... -0.009429
-0.005443 ... ... 0.013 0 0.013 790000 27.500 0.200 27.300 ... ... -0.009783
-0.005474 ... ... 0.013 0 0.013 800000 28.500 0.200 28.300 ... ... -0.010136
-0.005503 ... ... 0.013 0 0.013 810000 29.500 0.200 29.300 ... ... -0.010489
-0.005531 ... ... 0.013 0 0.013 820000 30.500 0.200 30.300 ... ... -0.010842
-0.005558 ... ... 0.013 0 0.013 830000 31.500 0.200 31.300 ... ... -0.011195
-0.005585 ... ... 0.013 0 0.013 840000 32.500 0.200 32.300 ... ... -0.011548
-0.005612 ... ... 0.013 0 0.013 850000 33.500 0.200 33.300 ... ... -0.0119
-0.005636 ... ... 0.013 0 0.013 860000 34.500 0.200 34.300 ... ... -0.012253
-0.005661 ... ... 0.013 0 0.013 870000 35.500 0.200 35.300 ... ... -0.012605
-0.005684 ... ... 0.013 0 0.013 880000 36.500 0.200 36.300 ... ... -0.012957
-0.005707 ... ... 0.013 0 0.013 890000 37.500 0.200 37.300 ... ... -0.013308
-0.00573 ... ... 0.013 0 0.013 900000 38.500 0.200 38.300 ... ... -0.01366
-0.005751 ... ... 0.013 0 0.013 910000 39.500 0.200 39.300 ... ... -0.014011
-0.005773 ... ... 0.013 0 0.013 920000 40.500 0.200 40.300 ... ... -0.014362
-0.005793 ... ... 0.013 0 0.013 930000 41.500 0.200 41.300 ... ... -0.014713
-0.005814 ... ... 0.013 0 0.013 940000 42.500 0.200 42.300 ... ... -0.015064
-0.005834 ... ... 0.013 0 0.013 950000 43.500 0.200 43.300 ... ... -0.015414
-0.005853 ... ... 0.013 0 0.013 960000 44.500 0.200 44.300 ... ... -0.015765
-0.005872 ... ... 0.013 0 0.013 970000 45.500 0.200 45.300 ... ... -0.016115
-0.00589 ... ... 0.013 0 0.013 980000 46.500 0.200 46.300 ... ... -0.016464
-0.005908 ... ... 0.013 0 0.013 990000 47.500 0.200 47.300 ... ... -0.016814
-0.005926 ... ... 0.013 0 0.013 1000000 48.500 0.200 48.300 ... ... -0.017164
-0.005943 ... ... 0.013 0 0.013 1010000 49.500 0.200 49.300 ... ... -0.017513
-0.00596 ... ... 0.013 0 0.013 1020000 50.500 0.200 50.300 ... ... -0.017862
-0.005977 ... ... 0.013 0 0.013 1030000 51.500 0.200 51.300 ... ... -0.018211
-0.005993 ... ... 0.013 0 0.013 1040000 52.500 0.200 52.300 ... ... -0.018559
-0.006009 ... ... 0.013 0 0.013 1050000 53.500 0.200 53.300 ... ... -0.018908
-0.006025 ... ... 0.013 0 0.013 1060000 54.500 0.200 54.300 ... ... -0.019256
-0.00604 ... ... 0.013 0 0.013 1070000 55.500 0.200 55.300 ... ... -0.019603
-0.006055 ... ... 0.013 0 0.013 1080000 56.500 0.200 56.300 ... ... -0.019951

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.