DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 58
Expiration Date: 11/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.007971 ... ... 42.300 0.700 43 150000 0.013 0 0.013 ... ... -0.000968
-0.007842 ... ... 41.300 0.700 42 160000 0.013 0 0.013 ... ... -0.000966
-0.007704 ... ... 40.300 0.700 41 170000 0.013 0 0.013 ... ... -0.000964
-0.007559 ... ... 39.300 0.700 40 180000 0.013 0 0.013 ... ... -0.000962
-0.007408 ... ... 38.300 0.700 39 190000 0.013 0 0.013 ... ... -0.00096
-0.007251 ... ... 37.300 0.700 38 200000 0.013 0 0.013 ... ... -0.000957
-0.007089 ... ... 36.300 0.700 37 210000 0.013 0 0.013 ... ... -0.000954
-0.006924 ... ... 35.300 0.700 36 220000 0.013 0 0.013 ... ... -0.000951
-0.006754 ... ... 34.300 0.700 35 230000 0.013 0 0.013 ... ... -0.000948
-0.006581 ... ... 33.300 0.700 34 240000 0.013 0 0.013 ... ... -0.000944
-0.006406 ... ... 32.300 0.700 33 250000 0.013 0 0.013 ... ... -0.00094
-0.006228 ... ... 31.300 0.700 32 260000 0.013 0 0.013 ... ... -0.000937
-0.006047 ... ... 30.300 0.700 31 270000 0.013 0 0.013 ... ... -0.000932
-0.005865 ... ... 29.300 0.700 30 280000 0.013 0 0.013 ... ... -0.000928
-0.00568 ... ... 28.300 0.700 29 290000 0.013 0 0.013 ... ... -0.000924
-0.005494 ... ... 27.300 0.700 28 300000 0.013 0 0.013 ... ... -0.000919
-0.005307 ... ... 26.300 0.700 27 310000 0.013 0 0.013 ... ... -0.000914
-0.005118 ... ... 25.300 0.700 26 320000 0.013 0 0.013 ... ... -0.000909
-0.004928 ... ... 24.300 0.700 25 330000 0.013 0 0.013 ... ... -0.000904
-0.004737 ... ... 23.300 0.700 24 340000 0.013 0 0.013 ... ... -0.000898
-0.004545 ... ... 22.300 0.700 23 350000 0.013 0 0.013 ... ... -0.000892
-0.004352 ... ... 21.300 0.700 22 360000 0.013 0 0.013 ... ... -0.000886
-0.004158 ... ... 20.300 0.700 21 370000 0.013 0 0.013 ... ... -0.000879
-0.003964 ... ... 19.300 0.700 20 380000 0.013 0 0.013 ... ... -0.000873
-0.003769 ... ... 18.300 0.700 19 390000 0.013 0 0.013 ... ... -0.000865
-0.003573 ... ... 17.300 0.700 18 400000 0.013 0 0.013 ... ... -0.000858
-0.003377 ... ... 16.300 0.700 17 410000 0.013 0 0.013 ... ... -0.00085
-0.00318 ... ... 15.300 0.700 16 420000 0.013 0 0.013 ... ... -0.000841
-0.002983 ... ... 14.300 0.700 15 430000 0.013 0 0.013 ... ... -0.000832
-0.002786 ... ... 13.300 0.700 14 440000 0.013 0 0.013 ... ... -0.000822
-0.002588 ... ... 12.300 0.700 13 450000 0.013 0 0.013 ... ... -0.000812
-0.00239 ... ... 11.300 0.700 12 460000 0.013 0 0.013 ... ... -0.000801
-0.002191 ... ... 10.300 0.700 11 470000 0.013 0 0.013 ... ... -0.000788
-0.001993 ... ... 9.300 0.700 10 480000 0.013 0 0.013 ... ... -0.000775
-0.001794 ... ... 8.300 0.700 9 490000 0.025 0 0.025 ... ... -0.00133
-0.001595 ... ... 7.325 0.675 8 500000 0.025 -0.025 0.050 ... ... -0.001299
-0.002183 ... ... 6.375 0.650 7.025 510000 0.050 -0.050 0.100 ... ... -0.002169
-0.003919 ... ... 5.450 0.650 6.100 520000 0.125 -0.050 0.175 ... ... -0.004154
-0.005198 ... ... 4.575 0.600 5.175 530000 0.200 -0.100 0.300 ... ... -0.005538
-0.007257 ... ... 3.750 0.575 4.325 540000 0.350 -0.125 0.475 ... ... -0.007642
-0.009403 ... ... 3.025 0.525 3.550 550000 0.550 -0.200 0.750 ... ... -0.009482
-0.010953 ... ... 2.375 0.450 2.825 560000 0.850 -0.225 1.075 ... ... -0.011272
-0.012136 ... ... 1.825 0.375 2.200 570000 1.200 -0.325 1.525 ... ... -0.012188
-0.012696 ... ... 1.350 0.325 1.675 580000 1.675 -0.375 2.050 ... ... -0.012696
-0.012588 ... ... 0.975 0.275 1.250 590000 2.225 -0.450 2.675 ... ... -0.012337
-0.011736 ... ... 0.700 0.200 0.900 600000 2.875 -0.500 3.375 ... ... -0.011419
-0.010342 ... ... 0.475 0.150 0.625 610000 3.600 -0.550 4.150 ... ... -0.009974
-0.008727 ... ... 0.325 0.100 0.425 620000 4.400 -0.575 4.975 ... ... -0.008339
-0.006928 ... ... 0.200 0.075 0.275 630000 5.250 -0.625 5.875 ... ... -0.006567
-0.005303 ... ... 0.125 0.050 0.175 640000 6.150 -0.650 6.800 ... ... -0.005028
-0.003668 ... ... 0.075 0.025 0.100 650000 7.075 -0.675 7.750 ... ... -0.003557
-0.003052 ... ... 0.050 0.025 0.075 660000 8.025 -0.700 8.725 ... ... -0.002388
-0.002296 ... ... 0.025 0.025 0.050 670000 9 -0.700 9.700 ... ... -0.001795
-0.001359 ... ... 0.025 0 0.025 680000 10 -0.700 10.700 ... ... -0.001994
-0.001384 ... ... 0.013 0.013 0.025 690000 11 -0.700 11.700 ... ... -0.002193
-0.000801 ... ... 0.013 0 0.013 700000 12 -0.700 12.700 ... ... -0.002391
-0.000812 ... ... 0.013 0 0.013 710000 13 -0.700 13.700 ... ... -0.00259
-0.000823 ... ... 0.013 0 0.013 720000 14 -0.700 14.700 ... ... -0.002789
-0.000832 ... ... 0.013 0 0.013 730000 15 -0.700 15.700 ... ... -0.002987
-0.000842 ... ... 0.013 0 0.013 740000 16 -0.700 16.700 ... ... -0.003186
-0.00085 ... ... 0.013 0 0.013 750000 17 -0.700 17.700 ... ... -0.003384
-0.000858 ... ... 0.013 0 0.013 760000 18 -0.700 18.700 ... ... -0.003582
-0.000866 ... ... 0.013 0 0.013 770000 19 -0.700 19.700 ... ... -0.00378
-0.000874 ... ... 0.013 0 0.013 780000 20 -0.700 20.700 ... ... -0.003978
-0.000881 ... ... 0.013 0 0.013 790000 21 -0.700 21.700 ... ... -0.004175
-0.000887 ... ... 0.013 0 0.013 800000 22 -0.700 22.700 ... ... -0.004373
-0.000894 ... ... 0.013 0 0.013 810000 23 -0.700 23.700 ... ... -0.00457
-0.0009 ... ... 0.013 0 0.013 820000 24 -0.700 24.700 ... ... -0.004767
-0.000906 ... ... 0.013 0 0.013 830000 25 -0.700 25.700 ... ... -0.004964
-0.000911 ... ... 0.013 0 0.013 840000 26 -0.700 26.700 ... ... -0.005161
-0.000917 ... ... 0.013 0 0.013 850000 27 -0.700 27.700 ... ... -0.005358
-0.000922 ... ... 0.013 0 0.013 860000 28 -0.700 28.700 ... ... -0.005554
-0.000927 ... ... 0.013 0 0.013 870000 29 -0.700 29.700 ... ... -0.005751
-0.000932 ... ... 0.013 0 0.013 880000 30 -0.700 30.700 ... ... -0.005947
-0.000937 ... ... 0.013 0 0.013 890000 31 -0.700 31.700 ... ... -0.006143
-0.000941 ... ... 0.013 0 0.013 900000 32 -0.700 32.700 ... ... -0.006339
-0.000946 ... ... 0.013 0 0.013 910000 33 -0.700 33.700 ... ... -0.006534
-0.00095 ... ... 0.013 0 0.013 920000 34 -0.700 34.700 ... ... -0.00673
-0.000954 ... ... 0.013 0 0.013 930000 35 -0.700 35.700 ... ... -0.006925
-0.000958 ... ... 0.013 0 0.013 940000 36 -0.700 36.700 ... ... -0.00712
-0.000962 ... ... 0.013 0 0.013 950000 37 -0.700 37.700 ... ... -0.007315
-0.000966 ... ... 0.013 0 0.013 960000 38 -0.700 38.700 ... ... -0.007509
-0.00097 ... ... 0.013 0 0.013 970000 39 -0.700 39.700 ... ... -0.007704
-0.000974 ... ... 0.013 0 0.013 980000 40 -0.700 40.700 ... ... -0.007898
-0.000977 ... ... 0.013 0 0.013 990000 41 -0.700 41.700 ... ... -0.008092

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.