DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 69.975
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.013848 ... ... 53.700 0.275 53.975 160000 0.013 0 0.013 ... ... -0.003252
-0.013649 ... ... 52.700 0.275 52.975 170000 0.013 0 0.013 ... ... -0.003248
-0.013443 ... ... 51.700 0.275 51.975 180000 0.013 0 0.013 ... ... -0.003245
-0.01323 ... ... 50.700 0.275 50.975 190000 0.013 0 0.013 ... ... -0.00324
-0.013012 ... ... 49.700 0.275 49.975 200000 0.013 0 0.013 ... ... -0.003235
-0.012788 ... ... 48.700 0.275 48.975 210000 0.013 0 0.013 ... ... -0.003229
-0.012559 ... ... 47.700 0.275 47.975 220000 0.013 0 0.013 ... ... -0.003222
-0.012327 ... ... 46.700 0.275 46.975 230000 0.013 0 0.013 ... ... -0.003216
-0.012092 ... ... 45.700 0.275 45.975 240000 0.013 0 0.013 ... ... -0.003208
-0.011852 ... ... 44.700 0.275 44.975 250000 0.013 0 0.013 ... ... -0.0032
-0.011611 ... ... 43.700 0.275 43.975 260000 0.013 0 0.013 ... ... -0.003192
-0.011366 ... ... 42.700 0.275 42.975 270000 0.013 0 0.013 ... ... -0.003183
-0.011119 ... ... 41.700 0.275 41.975 280000 0.013 0 0.013 ... ... -0.003174
-0.01087 ... ... 40.700 0.275 40.975 290000 0.013 0 0.013 ... ... -0.003165
-0.01062 ... ... 39.700 0.275 39.975 300000 0.013 0 0.013 ... ... -0.003155
-0.010367 ... ... 38.700 0.275 38.975 310000 0.013 0 0.013 ... ... -0.003144
-0.010113 ... ... 37.700 0.275 37.975 320000 0.013 0 0.013 ... ... -0.003133
-0.009858 ... ... 36.700 0.275 36.975 330000 0.013 0 0.013 ... ... -0.003122
-0.009601 ... ... 35.700 0.275 35.975 340000 0.013 0 0.013 ... ... -0.00311
-0.009343 ... ... 34.700 0.275 34.975 350000 0.013 0 0.013 ... ... -0.003098
-0.009084 ... ... 33.700 0.275 33.975 360000 0.013 0 0.013 ... ... -0.003085
-0.008824 ... ... 32.700 0.275 32.975 370000 0.013 0 0.013 ... ... -0.003072
-0.008563 ... ... 31.700 0.275 31.975 380000 0.013 0 0.013 ... ... -0.003059
-0.008301 ... ... 30.700 0.275 30.975 390000 0.013 0 0.013 ... ... -0.003045
-0.008039 ... ... 29.700 0.275 29.975 400000 0.013 0 0.013 ... ... -0.00303
-0.007775 ... ... 28.700 0.275 28.975 410000 0.013 0 0.013 ... ... -0.003014
-0.007511 ... ... 27.700 0.275 27.975 420000 0.013 0 0.013 ... ... -0.002998
-0.007247 ... ... 26.700 0.275 26.975 430000 0.013 0 0.013 ... ... -0.002982
-0.006981 ... ... 25.700 0.275 25.975 440000 0.013 0 0.013 ... ... -0.002964
-0.006716 ... ... 24.700 0.275 24.975 450000 0.013 0 0.013 ... ... -0.002946
-0.00645 ... ... 23.700 0.275 23.975 460000 0.013 0 0.013 ... ... -0.002928
-0.006183 ... ... 22.700 0.275 22.975 470000 0.013 0 0.013 ... ... -0.002908
-0.005916 ... ... 21.700 0.275 21.975 480000 0.013 0 0.013 ... ... -0.002887
-0.005649 ... ... 20.700 0.275 20.975 490000 0.013 0 0.013 ... ... -0.002866
-0.005515 ... ... 20.200 0.275 20.475 495000 0.013 0 0.013 ... ... -0.002855
-0.005381 ... ... 19.700 0.275 19.975 500000 0.013 0 0.013 ... ... -0.002843
-0.005248 ... ... 19.200 0.275 19.475 505000 0.013 0 0.013 ... ... -0.002831
-0.005114 ... ... 18.700 0.275 18.975 510000 0.013 0 0.013 ... ... -0.002819
-0.00498 ... ... 18.200 0.275 18.475 515000 0.013 0 0.013 ... ... -0.002807
-0.004846 ... ... 17.700 0.275 17.975 520000 0.013 0 0.013 ... ... -0.002795
-0.004711 ... ... 17.200 0.275 17.475 525000 0.013 0 0.013 ... ... -0.002781
-0.004577 ... ... 16.700 0.275 16.975 530000 0.013 0 0.013 ... ... -0.002768
-0.004443 ... ... 16.200 0.275 16.475 535000 0.013 0 0.013 ... ... -0.002754
-0.004308 ... ... 15.700 0.275 15.975 540000 0.013 0 0.013 ... ... -0.00274
-0.004174 ... ... 15.200 0.275 15.475 545000 0.013 0 0.013 ... ... -0.002725
-0.00404 ... ... 14.700 0.275 14.975 550000 0.013 0 0.013 ... ... -0.00271
-0.003905 ... ... 14.200 0.275 14.475 555000 0.013 0 0.013 ... ... -0.002694
-0.00377 ... ... 13.700 0.275 13.975 560000 0.013 0 0.013 ... ... -0.002678
-0.003636 ... ... 13.200 0.275 13.475 565000 0.013 0 0.013 ... ... -0.002661
-0.003501 ... ... 12.700 0.275 12.975 570000 0.013 0 0.013 ... ... -0.002644
-0.003367 ... ... 12.200 0.275 12.475 575000 0.013 0 0.013 ... ... -0.002626
-0.003232 ... ... 11.700 0.275 11.975 580000 0.013 0 0.013 ... ... -0.002607
-0.003097 ... ... 11.200 0.275 11.475 585000 0.013 0 0.013 ... ... -0.002588
-0.002962 ... ... 10.700 0.275 10.975 590000 0.013 0 0.013 ... ... -0.002567
-0.002828 ... ... 10.200 0.275 10.475 595000 0.013 0 0.013 ... ... -0.002545
-0.002693 ... ... 9.700 0.275 9.975 600000 0.013 0 0.013 ... ... -0.002524
-0.002558 ... ... 9.200 0.275 9.475 605000 0.013 0 0.013 ... ... -0.0025
-0.002423 ... ... 8.700 0.275 8.975 610000 0.013 0 0.013 ... ... -0.002475
-0.002288 ... ... 8.200 0.275 8.475 615000 0.013 0 0.013 ... ... -0.002449
-0.002153 ... ... 7.700 0.275 7.975 620000 0.013 0 0.013 ... ... -0.002422
-0.002018 ... ... 7.200 0.275 7.475 625000 0.013 0 0.013 ... ... -0.002393
-0.001884 ... ... 6.700 0.275 6.975 630000 0.013 0 0.013 ... ... -0.002362
-0.001749 ... ... 6.200 0.275 6.475 635000 0.013 0 0.013 ... ... -0.002328
-0.001614 ... ... 5.700 0.275 5.975 640000 0.013 0 0.013 ... ... -0.002292
-0.001479 ... ... 5.200 0.275 5.475 645000 0.013 0 0.013 ... ... -0.002254
-0.001344 ... ... 4.700 0.275 4.975 650000 0.013 0 0.013 ... ... -0.002212
-0.001209 ... ... 4.200 0.275 4.475 655000 0.013 0 0.013 ... ... -0.002165
-0.001074 ... ... 3.700 0.275 3.975 660000 0.013 0 0.013 ... ... -0.002114
-0.000939 ... ... 3.200 0.275 3.475 665000 0.013 0 0.013 ... ... -0.002056
-0.000804 ... ... 2.700 0.275 2.975 670000 0.013 0 0.013 ... ... -0.001989
-0.000669 ... ... 2.200 0.275 2.475 675000 0.013 0 0.013 ... ... -0.001912
-0.000534 ... ... 1.700 0.275 1.975 680000 0.013 0 0.013 ... ... -0.001818
-0.000398 ... ... 1.225 0.250 1.475 685000 0.025 0 0.025 ... ... -0.002863
-0.004219 ... ... 0.800 0.225 1.025 690000 0.050 -0.050 0.100 ... ... -0.004202
-0.007111 ... ... 0.450 0.175 0.625 695000 0.150 -0.100 0.250 ... ... -0.007127
-0.008397 ... ... 0.200 0.125 0.325 700000 0.350 -0.150 0.500 ... ... -0.008396
-0.006487 ... ... 0.075 0.050 0.125 705000 0.650 -0.225 0.875 ... ... -0.006472
-0.004265 ... ... 0.025 0.025 0.050 710000 1.075 -0.250 1.325 ... ... -0.004285
-0.002888 ... ... 0.013 0.013 0.025 715000 1.525 -0.275 1.800 ... ... -0.000412
-0.001828 ... ... 0.013 0 0.013 720000 2.025 -0.275 2.300 ... ... -0.000547
-0.00192 ... ... 0.013 0 0.013 725000 2.525 -0.275 2.800 ... ... -0.000682
-0.001996 ... ... 0.013 0 0.013 730000 3.025 -0.275 3.300 ... ... -0.000817
-0.002062 ... ... 0.013 0 0.013 735000 3.525 -0.275 3.800 ... ... -0.000952
-0.002119 ... ... 0.013 0 0.013 740000 4.025 -0.275 4.300 ... ... -0.001087
-0.00217 ... ... 0.013 0 0.013 745000 4.525 -0.275 4.800 ... ... -0.001222
-0.002216 ... ... 0.013 0 0.013 750000 5.025 -0.275 5.300 ... ... -0.001357
-0.002258 ... ... 0.013 0 0.013 755000 5.525 -0.275 5.800 ... ... -0.001492
-0.002296 ... ... 0.013 0 0.013 760000 6.025 -0.275 6.300 ... ... -0.001627
-0.002332 ... ... 0.013 0 0.013 765000 6.525 -0.275 6.800 ... ... -0.001762
-0.002365 ... ... 0.013 0 0.013 770000 7.025 -0.275 7.300 ... ... -0.001897
-0.002396 ... ... 0.013 0 0.013 775000 7.525 -0.275 7.800 ... ... -0.002032
-0.002425 ... ... 0.013 0 0.013 780000 8.025 -0.275 8.300 ... ... -0.002167
-0.002452 ... ... 0.013 0 0.013 785000 8.525 -0.275 8.800 ... ... -0.002302
-0.002478 ... ... 0.013 0 0.013 790000 9.025 -0.275 9.300 ... ... -0.002437
-0.002503 ... ... 0.013 0 0.013 795000 9.525 -0.275 9.800 ... ... -0.002572
-0.002526 ... ... 0.013 0 0.013 800000 10.025 -0.275 10.300 ... ... -0.002707
-0.002548 ... ... 0.013 0 0.013 805000 10.525 -0.275 10.800 ... ... -0.002841
-0.002569 ... ... 0.013 0 0.013 810000 11.025 -0.275 11.300 ... ... -0.002976
-0.00259 ... ... 0.013 0 0.013 815000 11.525 -0.275 11.800 ... ... -0.003111
-0.002609 ... ... 0.013 0 0.013 820000 12.025 -0.275 12.300 ... ... -0.003246
-0.002628 ... ... 0.013 0 0.013 825000 12.525 -0.275 12.800 ... ... -0.003381
-0.002646 ... ... 0.013 0 0.013 830000 13.025 -0.275 13.300 ... ... -0.003516
-0.002664 ... ... 0.013 0 0.013 835000 13.525 -0.275 13.800 ... ... -0.003651
-0.00268 ... ... 0.013 0 0.013 840000 14.025 -0.275 14.300 ... ... -0.003785
-0.002696 ... ... 0.013 0 0.013 845000 14.525 -0.275 14.800 ... ... -0.00392
-0.002712 ... ... 0.013 0 0.013 850000 15.025 -0.275 15.300 ... ... -0.004055
-0.002727 ... ... 0.013 0 0.013 855000 15.525 -0.275 15.800 ... ... -0.00419
-0.002742 ... ... 0.013 0 0.013 860000 16.025 -0.275 16.300 ... ... -0.004324
-0.002757 ... ... 0.013 0 0.013 865000 16.525 -0.275 16.800 ... ... -0.004459
-0.00277 ... ... 0.013 0 0.013 870000 17.025 -0.275 17.300 ... ... -0.004594
-0.002784 ... ... 0.013 0 0.013 875000 17.525 -0.275 17.800 ... ... -0.004728
-0.002797 ... ... 0.013 0 0.013 880000 18.025 -0.275 18.300 ... ... -0.004863
-0.002822 ... ... 0.013 0 0.013 890000 19.025 -0.275 19.300 ... ... -0.005132
-0.002846 ... ... 0.013 0 0.013 900000 20.025 -0.275 20.300 ... ... -0.005401
-0.002869 ... ... 0.013 0 0.013 910000 21.025 -0.275 21.300 ... ... -0.00567
-0.002891 ... ... 0.013 0 0.013 920000 22.025 -0.275 22.300 ... ... -0.005939
-0.002912 ... ... 0.013 0 0.013 930000 23.025 -0.275 23.300 ... ... -0.006208
-0.002932 ... ... 0.013 0 0.013 940000 24.025 -0.275 24.300 ... ... -0.006477
-0.002951 ... ... 0.013 0 0.013 950000 25.025 -0.275 25.300 ... ... -0.006745
-0.00297 ... ... 0.013 0 0.013 960000 26.025 -0.275 26.300 ... ... -0.007014
-0.002987 ... ... 0.013 0 0.013 970000 27.025 -0.275 27.300 ... ... -0.007282
-0.003004 ... ... 0.013 0 0.013 980000 28.025 -0.275 28.300 ... ... -0.00755
-0.003021 ... ... 0.013 0 0.013 990000 29.025 -0.275 29.300 ... ... -0.007818
-0.003037 ... ... 0.013 0 0.013 1000000 30.025 -0.275 30.300 ... ... -0.008086
-0.003053 ... ... 0.013 0 0.013 1010000 31.025 -0.275 31.300 ... ... -0.008354
-0.003067 ... ... 0.013 0 0.013 1020000 32.025 -0.275 32.300 ... ... -0.008622
-0.003082 ... ... 0.013 0 0.013 1030000 33.025 -0.275 33.300 ... ... -0.00889
-0.003096 ... ... 0.013 0 0.013 1040000 34.025 -0.275 34.300 ... ... -0.009157
-0.00311 ... ... 0.013 0 0.013 1050000 35.025 -0.275 35.300 ... ... -0.009425
-0.003123 ... ... 0.013 0 0.013 1060000 36.025 -0.275 36.300 ... ... -0.009692

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.