DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 95.500
Expiration Date: 03/13/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.005352 ... ... 51.675 0.025 51.700 42000 0.013 0 0.013 ... ... -0.003881
0.005152 ... ... 49.675 0.025 49.700 44000 0.013 0 0.013 ... ... -0.003862
0.004952 ... ... 47.675 0.025 47.700 46000 0.013 0 0.013 ... ... -0.003842
0.004752 ... ... 45.675 0.025 45.700 48000 0.013 0 0.013 ... ... -0.003821
0.004552 ... ... 43.675 0.025 43.700 50000 0.013 0 0.013 ... ... -0.003798
0.004352 ... ... 41.675 0.025 41.700 52000 0.013 0 0.013 ... ... -0.003774
0.004151 ... ... 39.675 0.025 39.700 54000 0.013 0 0.013 ... ... -0.003749
0.003951 ... ... 37.675 0.025 37.700 56000 0.013 0 0.013 ... ... -0.003723
0.003751 ... ... 35.675 0.025 35.700 58000 0.013 0 0.013 ... ... -0.003694
0.003551 ... ... 33.675 0.025 33.700 60000 0.013 0 0.013 ... ... -0.003665
0.003351 ... ... 31.675 0.025 31.700 62000 0.013 0 0.013 ... ... -0.003633
0.003151 ... ... 29.675 0.025 29.700 64000 0.013 0 0.013 ... ... -0.003599
0.002951 ... ... 27.675 0.025 27.700 66000 0.013 0 0.013 ... ... -0.003563
0.002851 ... ... 26.675 0.025 26.700 67000 0.013 0 0.013 ... ... -0.003544
0.002751 ... ... 25.675 0.025 25.700 68000 0.013 0 0.013 ... ... -0.003524
0.002651 ... ... 24.675 0.025 24.700 69000 0.013 0 0.013 ... ... -0.003504
0.002551 ... ... 23.675 0.025 23.700 70000 0.013 0 0.013 ... ... -0.003483
0.002451 ... ... 22.675 0.025 22.700 71000 0.013 0 0.013 ... ... -0.00346
0.002351 ... ... 21.675 0.025 21.700 72000 0.013 0 0.013 ... ... -0.003437
0.002251 ... ... 20.675 0.025 20.700 73000 0.013 -0.013 0.025 ... ... -0.003413
0.002151 ... ... 19.675 0.025 19.700 74000 0.013 -0.013 0.025 ... ... -0.003388
0.002051 ... ... 18.675 0.025 18.700 75000 0.025 0 0.025 ... ... -0.005964
0.001951 ... ... 17.675 0.025 17.700 76000 0.025 0 0.025 ... ... -0.005911
0.001851 ... ... 16.675 0.025 16.700 77000 0.025 0 0.025 ... ... -0.005855
0.001751 ... ... 15.700 0 15.700 78000 0.025 0 0.025 ... ... -0.005796
0.001651 ... ... 14.700 0.025 14.725 79000 0.025 -0.025 0.050 ... ... -0.005734
0.001551 ... ... 13.700 0.025 13.725 80000 0.050 0 0.050 ... ... -0.009891
0.001451 ... ... 12.725 0 12.725 81000 0.050 0 0.050 ... ... -0.009756
0.00135 12.900 12.900 11.750 1.150 12.900 82000 0.050 0 0.050 ... ... -0.009612
0.00125 ... ... 10.725 0.025 10.750 83000 0.050 -0.025 0.075 ... ... -0.009458
0.00115 ... ... 9.725 0.050 9.775 84000 0.075 0 0.075 0.075 0.075 -0.012744
0.00105 ... ... 8.750 0.025 8.775 85000 0.100 0 0.100 ... ... -0.015555
0.00095 ... ... 7.800 0 7.800 86000 0.100 -0.025 0.125 ... ... -0.015185
0.00085 ... ... 6.850 0 6.850 87000 0.150 -0.025 0.175 ... ... -0.019996
0.00075 ... ... 5.900 0 5.900 88000 0.200 -0.050 0.250 ... ... -0.023863
0.00065 ... ... 5 -0.025 4.975 89000 0.300 -0.025 0.325 ... ... -0.030603
0.00055 ... ... 4.125 -0.025 4.100 90000 0.200 -0.225 0.425 0.350 0.200 -0.02187
0.00045 4.400 4.400 3.300 1.100 4.400 91000 0.600 -0.050 0.650 ... ... -0.044086
-0.035881 4 3.775 2.575 1.425 4 92000 0.425 -0.450 0.875 0.725 0.425 -0.032177
0.00025 2.425 2.425 1.975 -0.025 1.950 93000 0.550 -0.700 1.250 0.825 0.550 -0.034443
-0.039963 2.350 2.100 1.400 0.950 2.350 94000 0.800 -0.900 1.700 1.175 0.800 -0.038312
-0.019587 1.250 1.100 1.025 -0.050 0.975 95000 1.850 -0.425 2.275 1.850 1.850 -0.060994
-0.047659 1.400 0.850 0.675 0.725 1.400 96000 1.825 -1.150 2.975 2.600 1.825 -0.045402
-0.040876 0.950 0.550 0.475 0.400 0.875 97000 3.775 -0.050 3.825 ... ... -0.085072
-0.033367 0.525 0.475 0.325 0.200 0.525 98000 4.625 -0.025 4.650 4.100 4.100 -0.089911
-0.028181 0.350 0.350 0.225 0.125 0.350 99000 3.900 -1.625 5.525 4.100 3.900 -0.030836
-0.024135 0.250 0.250 0.150 0.100 0.250 100000 6.450 -0.050 6.500 ... ... -0.098876
-0.013229 0.100 0.100 0.100 0 0.100 101000 6 -1.400 7.400 6 6 -0.041459
-0.011138 ... ... 0.100 -0.025 0.075 102000 8.375 -0.025 8.400 ... ... -0.107506
-0.014325 0.100 0.100 0.050 0.050 0.100 103000 9.350 -0.025 9.375 ... ... -0.11139
-0.008698 ... ... 0.050 0 0.050 104000 10.325 -0.050 10.375 ... ... -0.11481
-0.005156 ... ... 0.050 -0.025 0.025 105000 11.325 -0.025 11.350 ... ... -0.118939
-0.00526 ... ... 0.025 0 0.025 106000 12.325 -0.025 12.350 ... ... -0.122794
-0.005355 ... ... 0.025 0 0.025 107000 13.300 -0.050 13.350 ... ... -0.125236
-0.005442 ... ... 0.025 0 0.025 108000 14.300 -0.025 14.325 ... ... -0.128614
-0.003134 ... ... 0.025 -0.013 0.013 109000 15.300 -0.025 15.325 ... ... -0.131811
-0.003172 ... ... 0.013 0 0.013 110000 16.300 -0.025 16.325 ... ... -0.134845
-0.003209 ... ... 0.013 0 0.013 111000 17.300 -0.025 17.325 ... ... -0.137735
-0.003244 ... ... 0.013 0 0.013 112000 18.300 -0.025 18.325 ... ... -0.140494
-0.003275 ... ... 0.013 0 0.013 113000 19.300 -0.025 19.325 ... ... -0.143134
-0.003306 ... ... 0.013 0 0.013 114000 20.300 -0.025 20.325 ... ... -0.145667
-0.003336 ... ... 0.013 0 0.013 115000 21.300 -0.025 21.325 ... ... -0.1481
-0.003363 ... ... 0.013 0 0.013 116000 22.300 -0.025 22.325 ... ... -0.150443
-0.003389 ... ... 0.013 0 0.013 117000 23.300 -0.025 23.325 ... ... -0.152702
-0.003415 ... ... 0.013 0 0.013 118000 24.300 -0.025 24.325 ... ... -0.154884
-0.003439 ... ... 0.013 0 0.013 119000 25.300 -0.025 25.325 ... ... -0.156994
-0.003462 ... ... 0.013 0 0.013 120000 26.300 -0.025 26.325 ... ... -0.159036
-0.003484 ... ... 0.013 0 0.013 121000 27.300 -0.025 27.325 ... ... -0.161017
-0.003506 ... ... 0.013 0 0.013 122000 28.300 -0.025 28.325 ... ... -0.162939
-0.003546 ... ... 0.013 0 0.013 124000 30.300 -0.025 30.325 ... ... -0.166622
-0.003584 ... ... 0.013 0 0.013 126000 32.300 -0.025 32.325 ... ... -0.170112
-0.00362 ... ... 0.013 0 0.013 128000 34.300 -0.025 34.325 ... ... -0.173428
-0.003653 ... ... 0.013 0 0.013 130000 36.300 -0.025 36.325 ... ... -0.176589
-0.003685 ... ... 0.013 0 0.013 132000 38.300 -0.025 38.325 ... ... -0.17961
-0.003715 ... ... 0.013 0 0.013 134000 40.300 -0.025 40.325 ... ... -0.182505
-0.003743 ... ... 0.013 0 0.013 136000 42.300 -0.025 42.325 ... ... -0.185284
-0.003771 ... ... 0.013 0 0.013 138000 44.300 -0.025 44.325 ... ... -0.187956
-0.003797 ... ... 0.013 0 0.013 140000 46.300 -0.025 46.325 ... ... -0.190531
-0.003821 ... ... 0.013 0 0.013 142000 48.300 -0.025 48.325 ... ... -0.193017
-0.003845 ... ... 0.013 0 0.013 144000 50.300 -0.025 50.325 ... ... -0.19542
-0.003868 ... ... 0.013 0 0.013 146000 52.300 -0.025 52.325 ... ... -0.197746

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.