DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 298
Expiration Date: 01/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.018309 ... ... 169.300 0.700 170 128000 0.013 0 0.013 ... ... -0.000383
-0.01813 ... ... 167.300 0.700 168 130000 0.013 0 0.013 ... ... -0.000383
-0.017948 ... ... 165.300 0.700 166 132000 0.013 0 0.013 ... ... -0.000382
-0.017764 ... ... 163.300 0.700 164 134000 0.013 0 0.013 ... ... -0.000382
-0.017579 ... ... 161.300 0.700 162 136000 0.013 0 0.013 ... ... -0.000381
-0.017392 ... ... 159.300 0.700 160 138000 0.013 0 0.013 ... ... -0.000381
-0.017203 ... ... 157.300 0.700 158 140000 0.013 0 0.013 ... ... -0.00038
-0.017012 ... ... 155.300 0.700 156 142000 0.013 0 0.013 ... ... -0.00038
-0.01682 ... ... 153.300 0.700 154 144000 0.013 -0.012 0.025 ... ... -0.000379
-0.016626 ... ... 151.300 0.700 152 146000 0.025 0 0.025 ... ... -0.000665
-0.016431 ... ... 149.300 0.700 150 148000 0.025 0 0.025 ... ... -0.000664
-0.016234 ... ... 147.300 0.700 148 150000 0.025 0 0.025 ... ... -0.000662
-0.016036 ... ... 145.300 0.700 146 152000 0.025 0 0.025 ... ... -0.000661
-0.015837 ... ... 143.300 0.700 144 154000 0.025 0 0.025 ... ... -0.00066
-0.015636 ... ... 141.300 0.700 142 156000 0.025 0 0.025 ... ... -0.000659
-0.015435 ... ... 139.300 0.700 140 158000 0.025 0 0.025 ... ... -0.000658
-0.015232 ... ... 137.300 0.700 138 160000 0.025 0 0.025 ... ... -0.000656
-0.015028 ... ... 135.300 0.700 136 162000 0.050 0 0.050 ... ... -0.00118
-0.014823 ... ... 133.300 0.700 134 164000 0.050 0 0.050 ... ... -0.001177
-0.014617 ... ... 131.300 0.700 132 166000 0.050 0 0.050 ... ... -0.001175
-0.014411 ... ... 129.300 0.700 130 168000 0.050 0 0.050 ... ... -0.001172
-0.014203 ... ... 127.300 0.700 128 170000 0.050 0 0.050 ... ... -0.00117
-0.013994 ... ... 125.300 0.700 126 172000 0.050 -0.025 0.075 ... ... -0.001167
-0.013785 ... ... 123.300 0.700 124 174000 0.075 0 0.075 ... ... -0.001634
-0.013574 ... ... 121.300 0.700 122 176000 0.075 0 0.075 ... ... -0.00163
-0.013363 ... ... 119.300 0.700 120 178000 0.075 0 0.075 ... ... -0.001626
-0.013152 ... ... 117.300 0.700 118 180000 0.075 -0.025 0.100 ... ... -0.001622
-0.012939 ... ... 115.300 0.700 116 182000 0.100 0 0.100 ... ... -0.002052
-0.012726 ... ... 113.300 0.700 114 184000 0.100 0 0.100 ... ... -0.002046
-0.012512 ... ... 111.300 0.700 112 186000 0.100 -0.025 0.125 ... ... -0.00204
-0.012297 ... ... 109.300 0.700 110 188000 0.125 0 0.125 ... ... -0.002443
-0.012082 ... ... 107.300 0.700 108 190000 0.125 -0.025 0.150 ... ... -0.002436
-0.011866 ... ... 105.300 0.700 106 192000 0.150 0 0.150 ... ... -0.002817
-0.01165 ... ... 103.300 0.700 104 194000 0.150 -0.025 0.175 ... ... -0.002808
-0.011433 ... ... 101.300 0.700 102 196000 0.175 -0.025 0.200 ... ... -0.00317
-0.011216 ... ... 99.300 0.700 100 198000 0.200 0 0.200 ... ... -0.003518
-0.010998 ... ... 97.300 0.700 98 200000 0.200 -0.025 0.225 ... ... -0.003505
-0.01078 ... ... 95.300 0.700 96 202000 0.225 -0.025 0.250 ... ... -0.003837
-0.010561 ... ... 93.300 0.700 94 204000 0.250 -0.025 0.275 ... ... -0.004157
-0.010341 ... ... 91.300 0.700 92 206000 0.275 -0.025 0.300 ... ... -0.004465
-0.010122 ... ... 89.300 0.700 90 208000 0.300 -0.025 0.325 ... ... -0.004763
-0.009902 ... ... 87.300 0.700 88 210000 0.350 -0.025 0.375 ... ... -0.005353
-0.009681 ... ... 85.300 0.700 86 212000 0.375 -0.025 0.400 ... ... -0.005624
-0.00946 ... ... 83.300 0.700 84 214000 0.400 -0.050 0.450 ... ... -0.005885
-0.009239 ... ... 81.300 0.700 82 216000 0.450 -0.025 0.475 ... ... -0.006416
-0.009017 ... ... 79.325 0.675 80 218000 0.500 -0.025 0.525 ... ... -0.006923
-0.008983 ... ... 77.325 0.700 78.025 220000 0.525 -0.050 0.575 ... ... -0.007147
-0.008948 ... ... 75.375 0.675 76.050 222000 0.575 -0.050 0.625 ... ... -0.007618
-0.008912 ... ... 73.400 0.675 74.075 224000 0.650 -0.025 0.675 ... ... -0.008313
-0.009058 ... ... 71.450 0.675 72.125 226000 0.700 -0.050 0.750 ... ... -0.008737
-0.009018 ... ... 69.500 0.650 70.150 228000 0.775 -0.050 0.825 ... ... -0.00937
-0.009338 ... ... 67.550 0.675 68.225 230000 0.825 -0.075 0.900 ... ... -0.009751
-0.009471 ... ... 65.625 0.650 66.275 232000 0.925 -0.050 0.975 ... ... -0.010541
-0.009774 ... ... 63.700 0.650 64.350 234000 1 -0.050 1.050 ... ... -0.011081
-0.010237 ... ... 61.800 0.650 62.450 236000 1.100 -0.050 1.150 ... ... -0.011791
-0.010516 ... ... 59.900 0.625 60.525 238000 1.175 -0.075 1.250 ... ... -0.012269
-0.011112 ... ... 58 0.650 58.650 240000 1.300 -0.075 1.375 ... ... -0.013088
-0.011523 ... ... 56.125 0.625 56.750 242000 1.400 -0.100 1.500 ... ... -0.013678
-0.012225 ... ... 54.275 0.625 54.900 244000 1.525 -0.100 1.625 ... ... -0.014402
-0.012742 ... ... 52.425 0.600 53.025 246000 1.675 -0.100 1.775 ... ... -0.015239
-0.013525 ... ... 50.575 0.625 51.200 248000 1.825 -0.100 1.925 ... ... -0.016016
-0.014121 ... ... 48.775 0.575 49.350 250000 1.975 -0.100 2.075 ... ... -0.016736
-0.014953 ... ... 46.950 0.600 47.550 252000 2.150 -0.125 2.275 ... ... -0.017542
-0.015731 ... ... 45.175 0.575 45.750 254000 2.350 -0.125 2.475 ... ... -0.018419
-0.016581 ... ... 43.400 0.575 43.975 256000 2.550 -0.125 2.675 ... ... -0.019219
-0.017487 ... ... 41.650 0.575 42.225 258000 2.775 -0.150 2.925 ... ... -0.020069
-0.01832 ... ... 39.925 0.550 40.475 260000 3.025 -0.150 3.175 ... ... -0.020955
-0.019192 ... ... 38.225 0.525 38.750 262000 3.275 -0.175 3.450 ... ... -0.021748
-0.020194 ... ... 36.550 0.525 37.075 264000 3.575 -0.175 3.750 ... ... -0.022667
-0.021096 ... ... 34.900 0.500 35.400 266000 3.875 -0.200 4.075 ... ... -0.023477
-0.021997 ... ... 33.275 0.475 33.750 268000 4.225 -0.200 4.425 ... ... -0.024375
-0.022976 ... ... 31.675 0.475 32.150 270000 4.575 -0.225 4.800 ... ... -0.025151
-0.02392 ... ... 30.125 0.450 30.575 272000 4.975 -0.250 5.225 ... ... -0.025981
-0.024819 ... ... 28.600 0.425 29.025 274000 5.400 -0.250 5.650 ... ... -0.02676
-0.025662 ... ... 27.100 0.400 27.500 276000 5.850 -0.300 6.150 ... ... -0.027477
-0.026515 ... ... 25.650 0.375 26.025 278000 6.350 -0.300 6.650 ... ... -0.028198
-0.027286 ... ... 24.225 0.350 24.575 280000 6.875 -0.325 7.200 ... ... -0.028832
-0.028036 ... ... 22.850 0.325 23.175 282000 7.425 -0.375 7.800 7.650 7.550 -0.029371
-0.028682 ... ... 21.500 0.300 21.800 284000 8.025 -0.400 8.425 8.300 8.300 -0.029874
-0.02928 ... ... 20.200 0.275 20.475 286000 8.675 -0.400 9.075 ... ... -0.030325
-0.029818 ... ... 18.925 0.275 19.200 288000 9.375 -0.400 9.775 9.600 9.600 -0.030713
-0.030223 ... ... 17.700 0.250 17.950 290000 10.100 -0.400 10.500 10.150 10.150 -0.030965
-0.030549 ... ... 16.500 0.250 16.750 292000 10.850 -0.425 11.275 ... ... -0.031076
-0.030788 ... ... 15.325 0.275 15.600 294000 11.675 -0.400 12.075 ... ... -0.031159
-0.030931 ... ... 14.200 0.300 14.500 296000 12.525 -0.400 12.925 ... ... -0.031088
-0.030917 ... ... 13.125 0.300 13.425 298000 13.425 -0.400 13.825 13.750 13.375 -0.030917
-0.0308 ... ... 12.100 0.300 12.400 300000 14.375 -0.375 14.750 14.625 14.300 -0.030643
-0.030519 ... ... 11.100 0.300 11.400 302000 15.350 -0.375 15.725 15.250 15.250 -0.030206
-0.030188 10.025 10.025 10.175 0.300 10.475 304000 16.375 -0.400 16.775 ... ... -0.029662
-0.029691 ... ... 9.300 0.275 9.575 306000 17.425 -0.425 17.850 17.325 17.325 -0.02895
-0.029088 ... ... 8.475 0.250 8.725 308000 18.550 -0.450 19 ... ... -0.028194
-0.028382 ... ... 7.700 0.225 7.925 310000 19.725 -0.475 20.200 ... ... -0.027339
-0.02758 ... ... 6.975 0.200 7.175 312000 20.950 -0.500 21.450 ... ... -0.026392
-0.02669 ... ... 6.325 0.150 6.475 314000 22.225 -0.525 22.750 ... ... -0.025361
-0.025722 ... ... 5.700 0.125 5.825 316000 23.550 -0.550 24.100 ... ... -0.024259
-0.02477 ... ... 5.150 0.100 5.250 318000 24.925 -0.600 25.525 ... ... -0.0231
-0.023695 ... ... 4.625 0.075 4.700 320000 26.350 -0.625 26.975 ... ... -0.0219
-0.022681 ... ... 4.175 0.050 4.225 322000 27.850 -0.650 28.500 ... ... -0.020769
-0.021672 ... ... 3.750 0.050 3.800 324000 29.400 -0.650 30.050 ... ... -0.019651
-0.020592 ... ... 3.375 0.025 3.400 326000 30.975 -0.675 31.650 ... ... -0.018471
-0.019559 ... ... 3.050 0 3.050 328000 32.600 -0.675 33.275 ... ... -0.017348
-0.018606 ... ... 2.725 0.025 2.750 330000 34.275 -0.675 34.950 ... ... -0.016313
-0.017522 ... ... 2.450 0 2.450 332000 35.975 -0.700 36.675 ... ... -0.015279
-0.016689 ... ... 2.225 0 2.225 334000 37.725 -0.675 38.400 ... ... -0.014387
-0.015757 ... ... 2 0 2 336000 39.475 -0.700 40.175 ... ... -0.013408
-0.014865 ... ... 1.800 0 1.800 338000 41.275 -0.700 41.975 ... ... -0.012618
-0.014032 ... ... 1.625 0 1.625 340000 43.075 -0.700 43.775 ... ... -0.011763
-0.013278 ... ... 1.475 0 1.475 342000 44.925 -0.700 45.625 ... ... -0.011143
-0.012454 ... ... 1.325 0 1.325 344000 46.775 -0.700 47.475 ... ... -0.010481
-0.011735 ... ... 1.200 0 1.200 346000 48.650 -0.700 49.350 ... ... -0.009937
-0.011141 ... ... 1.100 0 1.100 348000 50.525 -0.700 51.225 ... ... -0.009363
-0.010502 ... ... 1 0 1 350000 52.425 -0.700 53.125 ... ... -0.008927
-0.009817 ... ... 0.900 0 0.900 352000 54.350 -0.700 55.050 ... ... -0.008645
-0.009292 ... ... 0.825 0 0.825 354000 56.275 -0.700 56.975 ... ... -0.00835
-0.008733 ... ... 0.750 0 0.750 356000 58.200 -0.700 58.900 ... ... -0.008043
-0.008138 ... ... 0.700 -0.025 0.675 358000 60.150 -0.700 60.850 ... ... -0.007907
-0.007741 ... ... 0.625 0 0.625 360000 62.100 -0.700 62.800 ... ... -0.007766
-0.007323 ... ... 0.575 0 0.575 362000 64.075 -0.700 64.775 ... ... -0.007807
-0.006883 ... ... 0.525 0 0.525 364000 66.050 -0.700 66.750 ... ... -0.007846
-0.006419 ... ... 0.475 0 0.475 366000 68.025 -0.700 68.725 ... ... -0.007884
-0.005931 ... ... 0.425 0 0.425 368000 70 -0.700 70.700 ... ... -0.00792
-0.005695 ... ... 0.400 0 0.400 370000 72 -0.700 72.700 ... ... -0.008145
-0.005164 ... ... 0.350 0 0.350 372000 74 -0.700 74.700 ... ... -0.00837
-0.004901 ... ... 0.325 0 0.325 374000 76 -0.700 76.700 ... ... -0.008595
-0.004628 ... ... 0.300 0 0.300 376000 78 -0.700 78.700 ... ... -0.008819
-0.004344 ... ... 0.275 0 0.275 378000 80 -0.700 80.700 ... ... -0.009044
-0.004049 ... ... 0.250 0 0.250 380000 82 -0.700 82.700 ... ... -0.009268
-0.003742 ... ... 0.225 0 0.225 382000 84 -0.700 84.700 ... ... -0.009493
-0.003759 ... ... 0.200 0.025 0.225 384000 86 -0.700 86.700 ... ... -0.009717
-0.003437 ... ... 0.200 0 0.200 386000 88 -0.700 88.700 ... ... -0.009941
-0.0031 ... ... 0.175 0 0.175 388000 90 -0.700 90.700 ... ... -0.010165
-0.003113 ... ... 0.175 0 0.175 390000 92 -0.700 92.700 ... ... -0.010389
-0.00276 ... ... 0.150 0 0.150 392000 94 -0.700 94.700 ... ... -0.010613
-0.00277 ... ... 0.150 0 0.150 394000 96 -0.700 96.700 ... ... -0.010836
-0.002397 ... ... 0.125 0 0.125 396000 98 -0.700 98.700 ... ... -0.01106
-0.002406 ... ... 0.125 0 0.125 398000 100 -0.700 100.700 ... ... -0.011283
-0.002415 ... ... 0.125 0 0.125 400000 102 -0.700 102.700 ... ... -0.011506
-0.002018 ... ... 0.125 -0.025 0.100 402000 104 -0.700 104.700 ... ... -0.011729
-0.002024 ... ... 0.100 0 0.100 404000 106 -0.700 106.700 ... ... -0.011952
-0.002031 ... ... 0.100 0 0.100 406000 108 -0.700 108.700 ... ... -0.012175
-0.002037 ... ... 0.100 0 0.100 408000 110 -0.700 110.700 ... ... -0.012398
-0.001611 ... ... 0.100 -0.025 0.075 410000 112 -0.700 112.700 ... ... -0.012621
-0.001615 ... ... 0.075 0 0.075 412000 114 -0.700 114.700 ... ... -0.012843
-0.00162 ... ... 0.075 0 0.075 414000 116 -0.700 116.700 ... ... -0.013066
-0.001624 ... ... 0.075 0 0.075 416000 118 -0.700 118.700 ... ... -0.013288
-0.001629 ... ... 0.075 0 0.075 418000 120 -0.700 120.700 ... ... -0.01351
-0.001633 ... ... 0.075 0 0.075 420000 122 -0.700 122.700 ... ... -0.013732
-0.001638 ... ... 0.075 0 0.075 422000 124 -0.700 124.700 ... ... -0.013954
-0.001169 ... ... 0.075 -0.025 0.050 424000 126 -0.700 126.700 ... ... -0.014175
-0.001172 ... ... 0.050 0 0.050 426000 128 -0.700 128.700 ... ... -0.014397
-0.001175 ... ... 0.050 0 0.050 428000 130 -0.700 130.700 ... ... -0.014618
-0.001178 ... ... 0.050 0 0.050 430000 132 -0.700 132.700 ... ... -0.01484
-0.00118 ... ... 0.050 0 0.050 432000 134 -0.700 134.700 ... ... -0.015061
-0.001183 ... ... 0.050 0 0.050 434000 136 -0.700 136.700 ... ... -0.015282
-0.001186 ... ... 0.050 0 0.050 436000 138 -0.700 138.700 ... ... -0.015503
-0.001188 ... ... 0.050 0 0.050 438000 140 -0.700 140.700 ... ... -0.015723
-0.000661 ... ... 0.050 -0.025 0.025 440000 142 -0.700 142.700 ... ... -0.015944
-0.000662 ... ... 0.025 0 0.025 442000 144 -0.700 144.700 ... ... -0.016164
-0.000663 ... ... 0.025 0 0.025 444000 146 -0.700 146.700 ... ... -0.016385
-0.000664 ... ... 0.025 0 0.025 446000 148 -0.700 148.700 ... ... -0.016605
-0.000666 ... ... 0.025 0 0.025 448000 150 -0.700 150.700 ... ... -0.016825
-0.000667 ... ... 0.025 0 0.025 450000 152 -0.700 152.700 ... ... -0.017045
-0.000668 ... ... 0.025 0 0.025 452000 154 -0.700 154.700 ... ... -0.017264

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.