DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 81.675
Expiration Date: 12/13/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.020659 ... ... 70.800 0.875 71.675 10000 0.013 0 0.013 ... ... -0.003686
-0.018944 ... ... 60.800 0.875 61.675 20000 0.013 0 0.013 ... ... -0.003693
-0.016261 ... ... 50.800 0.875 51.675 30000 0.013 0 0.013 ... ... -0.003634
-0.015679 ... ... 48.800 0.875 49.675 32000 0.013 0 0.013 ... ... -0.003617
-0.015088 ... ... 46.800 0.875 47.675 34000 0.013 0 0.013 ... ... -0.003599
-0.014489 ... ... 44.800 0.875 45.675 36000 0.013 0 0.013 ... ... -0.003579
-0.013883 ... ... 42.800 0.875 43.675 38000 0.013 0 0.013 ... ... -0.003558
-0.013272 ... ... 40.800 0.875 41.675 40000 0.013 0 0.013 ... ... -0.003536
-0.012655 ... ... 38.800 0.875 39.675 42000 0.013 0 0.013 ... ... -0.003512
-0.012035 ... ... 36.800 0.875 37.675 44000 0.013 0 0.013 ... ... -0.003486
-0.01141 ... ... 34.800 0.875 35.675 46000 0.013 0 0.013 ... ... -0.003459
-0.011097 ... ... 33.800 0.875 34.675 47000 0.013 0 0.013 ... ... -0.003444
-0.010783 ... ... 32.800 0.875 33.675 48000 0.013 0 0.013 ... ... -0.00343
-0.010468 ... ... 31.800 0.875 32.675 49000 0.013 0 0.013 ... ... -0.003414
-0.010152 ... ... 30.800 0.875 31.675 50000 0.013 0 0.013 ... ... -0.003398
-0.009836 ... ... 29.800 0.875 30.675 51000 0.013 0 0.013 ... ... -0.003382
-0.00952 ... ... 28.800 0.875 29.675 52000 0.013 0 0.013 ... ... -0.003365
-0.009203 ... ... 27.800 0.875 28.675 53000 0.013 0 0.013 ... ... -0.003348
-0.008885 ... ... 26.800 0.875 27.675 54000 0.013 0 0.013 ... ... -0.003329
-0.008567 ... ... 25.800 0.875 26.675 55000 0.013 0 0.013 ... ... -0.00331
-0.008249 ... ... 24.800 0.875 25.675 56000 0.013 0 0.013 0.013 0.013 -0.00329
-0.00793 ... ... 23.800 0.875 24.675 57000 0.013 0 0.013 ... ... -0.00327
-0.007611 ... ... 22.800 0.875 23.675 58000 0.013 0 0.013 ... ... -0.003248
-0.007291 ... ... 21.800 0.875 22.675 59000 0.013 0 0.013 ... ... -0.003226
-0.006971 ... ... 20.800 0.875 21.675 60000 0.013 -0.013 0.025 0.013 0.013 -0.003203
-0.006651 ... ... 19.800 0.875 20.675 61000 0.013 -0.013 0.025 ... ... -0.003178
-0.006331 ... ... 18.800 0.875 19.675 62000 0.025 0 0.025 ... ... -0.005588
-0.00601 ... ... 17.800 0.875 18.675 63000 0.025 0 0.025 ... ... -0.005536
-0.00569 ... ... 16.800 0.875 17.675 64000 0.025 0 0.025 ... ... -0.005481
-0.005369 ... ... 15.800 0.875 16.675 65000 0.025 0 0.025 0.025 0.025 -0.005423
-0.005048 ... ... 14.800 0.875 15.675 66000 0.025 0 0.025 ... ... -0.005361
-0.004726 ... ... 13.800 0.875 14.675 67000 0.025 0 0.025 ... ... -0.005296
-0.004405 ... ... 12.800 0.875 13.675 68000 0.025 0 0.025 ... ... -0.005226
-0.007817 ... ... 11.800 0.900 12.700 69000 0.025 0 0.025 ... ... -0.005151
-0.007474 ... ... 10.825 0.875 11.700 70000 0.025 0 0.025 0.025 0.025 -0.00507
-0.007128 ... ... 9.825 0.875 10.700 71000 0.050 0 0.050 ... ... -0.008633
-0.006778 9.500 9.500 8.850 0.850 9.700 72000 0.050 0 0.050 ... ... -0.00845
-0.009529 ... ... 7.850 0.875 8.725 73000 0.050 -0.025 0.075 0.050 0.050 -0.008249
-0.009099 7.750 6.600 6.875 0.850 7.725 74000 0.075 0 0.075 ... ... -0.010948
-0.011292 6.700 6.125 5.900 0.850 6.750 75000 0.075 -0.025 0.100 0.125 0.075 -0.010584
-0.01304 5.825 4.750 4.950 0.825 5.775 76000 0.100 -0.050 0.150 0.150 0.150 -0.012592
-0.016257 4.025 3.975 4.050 0.775 4.825 77000 0.150 -0.100 0.250 ... ... -0.016047
-0.019958 3.675 2.900 3.200 0.700 3.900 78000 0.225 -0.175 0.400 0.375 0.225 -0.019912
-0.025544 2.975 2.975 2.425 0.625 3.050 79000 0.375 -0.250 0.625 0.575 0.375 -0.025598
-0.029503 2.125 1.500 1.725 0.525 2.250 80000 0.600 -0.350 0.950 1.025 0.850 -0.030465
-0.032553 1.600 1 1.175 0.400 1.575 81000 0.900 -0.475 1.375 1.325 0.900 -0.032592
-0.032454 1.050 0.625 0.750 0.275 1.025 82000 1.350 -0.600 1.950 1.950 1.450 -0.032434
-0.029251 0.650 0.400 0.475 0.150 0.625 83000 1.950 -0.725 2.675 2.725 2.225 -0.029186
-0.024476 0.375 0.225 0.300 0.075 0.375 84000 2.700 -0.800 3.500 2.700 2.700 -0.024418
-0.019313 0.225 0.150 0.175 0.050 0.225 85000 3.525 -0.850 4.375 ... ... -0.01784
-0.013772 0.100 0.100 0.100 0.025 0.125 86000 4.450 -0.825 5.275 ... ... -0.01399
-0.010005 ... ... 0.050 0.025 0.075 87000 5.400 -0.850 6.250 ... ... -0.010496
-0.007676 0.050 0.050 0.025 0.025 0.050 88000 6.375 -0.850 7.225 ... ... -0.008485
-0.004617 ... ... 0.025 0 0.025 89000 7.350 -0.875 8.225 ... ... -0.005932
-0.004741 ... ... 0.025 0 0.025 90000 8.350 -0.850 9.200 ... ... -0.006297
-0.00485 ... ... 0.025 0 0.025 91000 9.325 -0.875 10.200 ... ... -0.003005
-0.002821 ... ... 0.025 -0.013 0.013 92000 10.325 -0.875 11.200 ... ... -0.003327
-0.002869 ... ... 0.013 0 0.013 93000 11.325 -0.875 12.200 ... ... -0.003649
-0.002912 ... ... 0.013 0 0.013 94000 12.325 -0.875 13.200 ... ... -0.003971
-0.002952 ... ... 0.013 0 0.013 95000 13.325 -0.875 14.200 ... ... -0.004293
-0.002989 ... ... 0.013 0 0.013 96000 14.325 -0.875 15.200 ... ... -0.004615
-0.003024 ... ... 0.013 0 0.013 97000 15.325 -0.875 16.200 ... ... -0.004937
-0.003057 ... ... 0.013 0 0.013 98000 16.325 -0.875 17.200 ... ... -0.005258
-0.003087 ... ... 0.013 0 0.013 99000 17.325 -0.875 18.200 ... ... -0.00558
-0.003116 ... ... 0.013 0 0.013 100000 18.325 -0.875 19.200 ... ... -0.005902
-0.003145 ... ... 0.013 0 0.013 101000 19.325 -0.875 20.200 ... ... -0.006223
-0.003171 ... ... 0.013 0 0.013 102000 20.325 -0.875 21.200 ... ... -0.006544
-0.003196 ... ... 0.013 0 0.013 103000 21.325 -0.875 22.200 ... ... -0.006866
-0.00322 ... ... 0.013 0 0.013 104000 22.325 -0.875 23.200 ... ... -0.007187
-0.003243 ... ... 0.013 0 0.013 105000 23.325 -0.875 24.200 ... ... -0.007508
-0.003265 ... ... 0.013 0 0.013 106000 24.325 -0.875 25.200 ... ... -0.007829
-0.003306 ... ... 0.013 0 0.013 108000 26.325 -0.875 27.200 ... ... -0.00847
-0.003344 ... ... 0.013 0 0.013 110000 28.325 -0.875 29.200 ... ... -0.009112
-0.003381 ... ... 0.013 0 0.013 112000 30.325 -0.875 31.200 ... ... -0.009752
-0.003414 ... ... 0.013 0 0.013 114000 32.325 -0.875 33.200 ... ... -0.010393
-0.003446 ... ... 0.013 0 0.013 116000 34.325 -0.875 35.200 ... ... -0.011033
-0.003476 ... ... 0.013 0 0.013 118000 36.325 -0.875 37.200 ... ... -0.011672
-0.003504 ... ... 0.013 0 0.013 120000 38.325 -0.875 39.200 ... ... -0.012311
-0.003531 ... ... 0.013 0 0.013 122000 40.325 -0.875 41.200 ... ... -0.01295
-0.003557 ... ... 0.013 0 0.013 124000 42.325 -0.875 43.200 ... ... -0.013587
-0.003581 ... ... 0.013 0 0.013 126000 44.325 -0.875 45.200 ... ... -0.014225

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.