DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 101.300
Expiration Date: 06/13/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.007228 ... ... 59.975 0.875 60.850 40000 0.013 0 0.013 ... ... -0.009601
0.006992 ... ... 57.975 0.875 58.850 42000 0.013 0 0.013 ... ... -0.009563
0.006757 ... ... 55.975 0.875 56.850 44000 0.013 0 0.013 ... ... -0.009523
0.006521 ... ... 53.975 0.875 54.850 46000 0.013 0 0.013 ... ... -0.009479
0.006285 ... ... 51.975 0.875 52.850 48000 0.013 0 0.013 ... ... -0.009434
0.006049 ... ... 49.975 0.875 50.850 50000 0.013 0 0.013 ... ... -0.009387
0.005813 ... ... 47.975 0.875 48.850 52000 0.013 0 0.013 ... ... -0.009336
0.005577 ... ... 45.975 0.875 46.850 54000 0.013 0 0.013 ... ... -0.009283
0.005342 ... ... 43.975 0.875 44.850 56000 0.013 0 0.013 ... ... -0.009228
0.005106 ... ... 41.975 0.875 42.850 58000 0.013 0 0.013 ... ... -0.009169
0.00487 ... ... 39.975 0.875 40.850 60000 0.013 0 0.013 ... ... -0.009107
0.004634 ... ... 37.975 0.875 38.850 62000 0.013 0 0.013 ... ... -0.009041
0.004398 ... ... 35.975 0.875 36.850 64000 0.013 0 0.013 ... ... -0.008971
0.004162 ... ... 33.975 0.875 34.850 66000 0.013 0 0.013 ... ... -0.008898
0.003927 ... ... 31.975 0.875 32.850 68000 0.013 0 0.013 ... ... -0.00882
0.003809 ... ... 30.975 0.875 31.850 69000 0.013 0 0.013 ... ... -0.008779
0.003691 ... ... 29.975 0.875 30.850 70000 0.013 0 0.013 ... ... -0.008737
0.003573 ... ... 28.975 0.875 29.850 71000 0.013 0 0.013 ... ... -0.008694
0.003455 ... ... 27.975 0.875 28.850 72000 0.013 0 0.013 ... ... -0.008648
0.003337 ... ... 26.975 0.875 27.850 73000 0.013 0 0.013 ... ... -0.008601
0.003219 ... ... 25.975 0.875 26.850 74000 0.013 0 0.013 ... ... -0.008553
0.003101 ... ... 24.975 0.875 25.850 75000 0.013 0 0.013 ... ... -0.008504
0.002983 ... ... 23.975 0.875 24.850 76000 0.013 0 0.013 ... ... -0.008451
0.002865 ... ... 22.975 0.875 23.850 77000 0.013 0 0.013 ... ... -0.008397
0.002747 ... ... 21.975 0.875 22.850 78000 0.013 0 0.013 ... ... -0.00834
0.00263 ... ... 20.975 0.875 21.850 79000 0.013 0 0.013 ... ... -0.008282
0.002512 ... ... 19.975 0.875 20.850 80000 0.013 0 0.013 ... ... -0.00822
0.002394 ... ... 18.975 0.875 19.850 81000 0.013 0 0.013 ... ... -0.008156
0.002276 ... ... 17.975 0.875 18.850 82000 0.013 0 0.013 ... ... -0.008089
0.002158 17.350 17.350 16.975 0.875 17.850 83000 0.013 0 0.013 ... ... -0.008016
0.00204 ... ... 15.975 0.875 16.850 84000 0.013 0 0.013 ... ... -0.007941
0.001922 ... ... 14.975 0.875 15.850 85000 0.013 0 0.013 ... ... -0.007863
0.001804 ... ... 13.975 0.875 14.850 86000 0.013 0 0.013 ... ... -0.007778
0.001686 ... ... 12.975 0.875 13.850 87000 0.013 0 0.013 ... ... -0.007689
0.001568 ... ... 11.975 0.875 12.850 88000 0.013 0 0.013 ... ... -0.007593
0.00145 ... ... 10.975 0.875 11.850 89000 0.013 0 0.013 ... ... -0.007489
0.001332 ... ... 9.975 0.875 10.850 90000 0.013 0 0.013 ... ... -0.007378
0.001215 ... ... 8.975 0.875 9.850 91000 0.013 0 0.013 ... ... -0.007257
0.001097 ... ... 7.975 0.875 8.850 92000 0.013 0 0.013 ... ... -0.007123
0.000979 ... ... 6.975 0.875 7.850 93000 0.013 0 0.013 ... ... -0.006975
0.000861 ... ... 5.975 0.875 6.850 94000 0.013 0 0.013 ... ... -0.006811
0.000743 ... ... 4.975 0.875 5.850 95000 0.013 0 0.013 ... ... -0.006623
0.000625 4.275 4.275 3.975 0.875 4.850 96000 0.013 0 0.013 ... ... -0.006403
0.000507 ... ... 3 0.850 3.850 97000 0.013 -0.013 0.025 0.025 0.025 -0.00614
0.000389 2.850 2.100 2.050 0.825 2.875 98000 0.025 -0.050 0.075 0.050 0.050 -0.009976
-0.020664 2.375 2.375 1.925 0.450 2.375 99000 0.075 -0.150 0.225 0.175 0.075 -0.020563
-0.021252 1.450 1.250 1.025 0.375 1.400 100000 0.100 -0.075 0.175 0.150 0.075 -0.021248
-0.010957 0.375 0.225 0.200 0.175 0.375 101000 0.300 -0.225 0.525 0.350 0.275 -0.029772
-0.028049 0.225 0.175 0.125 0.075 0.200 102000 0.850 -0.425 1.275 0.850 0.850 -0.02301
-0.008491 0.025 0.013 0.025 0 0.025 103000 2.175 -0.875 3.050 ... ... -0.067014
-0.00557 0.013 0.013 0.013 0 0.013 104000 2.650 -0.500 3.150 2.650 2.650 0.000318
-0.005954 ... ... 0.013 0 0.013 105000 4.150 -0.875 5.025 ... ... -0.082725
-0.006252 ... ... 0.013 0 0.013 106000 5.150 -0.875 6.025 ... ... -0.089257
-0.006494 ... ... 0.013 0 0.013 107000 6.150 -0.875 7.025 ... ... -0.094837
-0.0067 ... ... 0.013 0 0.013 108000 7.150 -0.875 8.025 ... ... -0.099723
-0.006879 ... ... 0.013 0 0.013 109000 8.150 -0.875 9.025 ... ... -0.104081
-0.007038 ... ... 0.013 0 0.013 110000 9.150 -0.875 10.025 ... ... -0.108022
-0.007178 ... ... 0.013 0 0.013 111000 10.150 -0.875 11.025 ... ... -0.111625
-0.007307 ... ... 0.013 0 0.013 112000 11.150 -0.875 12.025 ... ... -0.114947
-0.007424 ... ... 0.013 0 0.013 113000 12.150 -0.875 13.025 ... ... -0.118032
-0.007532 ... ... 0.013 0 0.013 114000 13.150 -0.875 14.025 ... ... -0.120917
-0.007632 ... ... 0.013 0 0.013 115000 14.150 -0.875 15.025 ... ... -0.123626
-0.007725 ... ... 0.013 0 0.013 116000 15.150 -0.875 16.025 ... ... -0.126183
-0.007813 ... ... 0.013 0 0.013 117000 16.150 -0.875 17.025 ... ... -0.128607
-0.007896 ... ... 0.013 0 0.013 118000 17.150 -0.875 18.025 ... ... -0.13091
-0.007973 ... ... 0.013 0 0.013 119000 18.150 -0.875 19.025 ... ... -0.133107
-0.008047 ... ... 0.013 0 0.013 120000 19.150 -0.875 20.025 ... ... -0.135209
-0.008118 ... ... 0.013 0 0.013 121000 20.150 -0.875 21.025 ... ... -0.137222
-0.008183 ... ... 0.013 0 0.013 122000 21.150 -0.875 22.025 ... ... -0.139158
-0.008246 ... ... 0.013 0 0.013 123000 22.150 -0.875 23.025 ... ... -0.141022
-0.008308 ... ... 0.013 0 0.013 124000 23.150 -0.875 24.025 ... ... -0.142818
-0.008367 ... ... 0.013 0 0.013 125000 24.150 -0.875 25.025 ... ... -0.144555
-0.008422 ... ... 0.013 0 0.013 126000 25.150 -0.875 26.025 ... ... -0.146235
-0.008528 ... ... 0.013 0 0.013 128000 27.150 -0.875 28.025 ... ... -0.149443
-0.008626 ... ... 0.013 0 0.013 130000 29.150 -0.875 30.025 ... ... -0.15247
-0.008717 ... ... 0.013 0 0.013 132000 31.150 -0.875 32.025 ... ... -0.155339
-0.008803 ... ... 0.013 0 0.013 134000 33.150 -0.875 34.025 ... ... -0.15807
-0.008884 ... ... 0.013 0 0.013 136000 35.150 -0.875 36.025 ... ... -0.160677
-0.008961 ... ... 0.013 0 0.013 138000 37.150 -0.875 38.025 ... ... -0.163174
-0.009033 ... ... 0.013 0 0.013 140000 39.150 -0.875 40.025 ... ... -0.165573
-0.009101 ... ... 0.013 0 0.013 142000 41.150 -0.875 42.025 ... ... -0.167881
-0.009168 ... ... 0.013 0 0.013 144000 43.150 -0.875 44.025 ... ... -0.170108
-0.009231 ... ... 0.013 0 0.013 146000 45.150 -0.875 46.025 ... ... -0.172261
-0.00929 ... ... 0.013 0 0.013 148000 47.150 -0.875 48.025 ... ... -0.174345
-0.009347 ... ... 0.013 0 0.013 150000 49.150 -0.875 50.025 ... ... -0.176368
-0.009403 ... ... 0.013 0 0.013 152000 51.150 -0.875 52.025 ... ... -0.178332
-0.009456 ... ... 0.013 0 0.013 154000 53.150 -0.875 54.025 ... ... -0.180243
-0.009507 ... ... 0.013 0 0.013 156000 55.150 -0.875 56.025 ... ... -0.182105
-0.009556 ... ... 0.013 0 0.013 158000 57.150 -0.875 58.025 ... ... -0.183921

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.