DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 98.300
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
-0.01744 ... ... 58.700 -0.400 58.300 40000 0.013 0 0.013 ... ... -0.003336
-0.016878 ... ... 56.700 -0.400 56.300 42000 0.013 0 0.013 ... ... -0.003322
-0.016309 ... ... 54.700 -0.400 54.300 44000 0.013 0 0.013 ... ... -0.003306
-0.015736 ... ... 52.700 -0.400 52.300 46000 0.013 0 0.013 ... ... -0.00329
-0.015157 ... ... 50.700 -0.400 50.300 48000 0.013 0 0.013 ... ... -0.003274
-0.014575 ... ... 48.700 -0.400 48.300 50000 0.013 0 0.013 ... ... -0.003256
-0.013989 ... ... 46.700 -0.400 46.300 52000 0.013 0 0.013 ... ... -0.003237
-0.0134 ... ... 44.700 -0.400 44.300 54000 0.013 0 0.013 ... ... -0.003217
-0.012809 ... ... 42.700 -0.400 42.300 56000 0.013 0 0.013 ... ... -0.003196
-0.012215 ... ... 40.700 -0.400 40.300 58000 0.013 0 0.013 ... ... -0.003174
-0.011618 ... ... 38.700 -0.400 38.300 60000 0.013 0 0.013 ... ... -0.00315
-0.01102 ... ... 36.700 -0.400 36.300 62000 0.013 0 0.013 ... ... -0.003125
-0.01042 ... ... 34.700 -0.400 34.300 64000 0.013 0 0.013 ... ... -0.003099
-0.009818 ... ... 32.700 -0.400 32.300 66000 0.013 0 0.013 ... ... -0.003071
-0.009216 ... ... 30.700 -0.400 30.300 68000 0.013 0 0.013 ... ... -0.003041
-0.008914 ... ... 29.700 -0.400 29.300 69000 0.013 0 0.013 ... ... -0.003025
-0.008612 ... ... 28.700 -0.400 28.300 70000 0.013 0 0.013 ... ... -0.003008
-0.008309 ... ... 27.700 -0.400 27.300 71000 0.013 0 0.013 ... ... -0.002992
-0.008007 ... ... 26.700 -0.400 26.300 72000 0.013 0 0.013 ... ... -0.002974
-0.007704 ... ... 25.700 -0.400 25.300 73000 0.013 0 0.013 ... ... -0.002956
-0.007401 ... ... 24.700 -0.400 24.300 74000 0.013 0 0.013 ... ... -0.002937
-0.007098 ... ... 23.700 -0.400 23.300 75000 0.013 0 0.013 0.013 0.013 -0.002917
-0.006794 ... ... 22.700 -0.400 22.300 76000 0.013 0 0.013 ... ... -0.002897
-0.00649 ... ... 21.700 -0.400 21.300 77000 0.013 0 0.013 ... ... -0.002875
-0.006187 ... ... 20.700 -0.400 20.300 78000 0.013 -0.013 0.025 ... ... -0.002853
-0.005883 ... ... 19.700 -0.400 19.300 79000 0.013 -0.013 0.025 ... ... -0.002829
-0.005579 ... ... 18.700 -0.400 18.300 80000 0.013 -0.013 0.025 ... ... -0.002804
-0.005274 ... ... 17.700 -0.400 17.300 81000 0.013 -0.013 0.025 ... ... -0.002778
-0.00497 ... ... 16.700 -0.400 16.300 82000 0.025 0 0.025 ... ... -0.004862
-0.004666 15.425 15.425 15.700 -0.400 15.300 83000 0.025 0 0.025 ... ... -0.004804
-0.007706 ... ... 14.700 -0.375 14.325 84000 0.025 0 0.025 ... ... -0.004744
-0.007387 ... ... 13.700 -0.375 13.325 85000 0.025 0 0.025 0.050 0.050 -0.004679
-0.007065 ... ... 12.725 -0.400 12.325 86000 0.025 0 0.025 ... ... -0.004609
-0.006742 ... ... 11.750 -0.425 11.325 87000 0.025 -0.025 0.050 ... ... -0.004534
-0.009272 ... ... 10.750 -0.400 10.350 88000 0.050 -0.025 0.075 0.075 0.075 -0.00771
-0.008894 ... ... 9.750 -0.400 9.350 89000 0.075 0 0.075 ... ... -0.010312
-0.008504 ... ... 8.750 -0.400 8.350 90000 0.075 0 0.075 0.075 0.075 -0.010039
-0.010518 ... ... 7.775 -0.400 7.375 91000 0.100 0.025 0.075 0.100 0.100 -0.012088
-0.012159 ... ... 6.800 -0.400 6.400 92000 0.125 0.025 0.100 0.125 0.100 -0.013729
-0.013422 ... ... 5.850 -0.425 5.425 93000 0.150 0 0.150 ... ... -0.014958
-0.017401 4.750 4.750 4.900 -0.400 4.500 94000 0.200 0 0.200 0.250 0.175 -0.017295
-0.021129 ... ... 3.975 -0.375 3.600 95000 0.300 0.025 0.275 0.350 0.300 -0.021144
-0.024778 3.150 3 3.125 -0.375 2.750 96000 0.450 0.025 0.425 0.525 0.425 -0.024846
-0.028327 ... ... 2.350 -0.350 2 97000 0.700 0.050 0.650 0.725 0.600 -0.028391
-0.030177 1.625 1.350 1.700 -0.325 1.375 98000 1.075 0.075 1 1.175 1.050 -0.030195
-0.02954 1.150 0.950 1.150 -0.250 0.900 99000 1.600 0.150 1.450 1.700 1.375 -0.029501
-0.026734 0.700 0.500 0.750 -0.175 0.575 100000 2.275 0.225 2.050 2.500 2.200 -0.026663
-0.022045 0.375 0.350 0.450 -0.100 0.350 101000 3.050 0.300 2.750 ... ... -0.021998
-0.016539 0.275 0.175 0.275 -0.075 0.200 102000 3.900 0.325 3.575 3.900 3.900 -0.016604
-0.012682 0.150 0.125 0.175 -0.050 0.125 103000 4.825 0.375 4.450 ... ... -0.012932
-0.009159 0.075 0.075 0.100 -0.025 0.075 104000 5.775 0.375 5.400 5.775 5.475 -0.009688
-0.007001 0.050 0.050 0.075 -0.025 0.050 105000 6.750 0.400 6.350 ... ... -0.007847
-0.004199 ... ... 0.050 -0.025 0.025 106000 7.725 0.375 7.350 ... ... -0.005544
-0.004305 ... ... 0.025 0 0.025 107000 8.725 0.400 8.325 ... ... -0.005883
-0.0044 ... ... 0.025 0 0.025 108000 9.700 0.375 9.325 ... ... -0.00296
-0.002556 ... ... 0.025 -0.013 0.013 109000 10.700 0.400 10.300 ... ... -0.003264
-0.002597 0.013 0.013 0.013 0 0.013 110000 11.700 0.400 11.300 ... ... -0.003569
-0.002635 ... ... 0.013 0 0.013 111000 12.700 0.400 12.300 ... ... -0.003874
-0.00267 ... ... 0.013 0 0.013 112000 13.700 0.400 13.300 ... ... -0.004179
-0.002702 ... ... 0.013 0 0.013 113000 14.700 0.400 14.300 ... ... -0.004484
-0.002733 ... ... 0.013 0 0.013 114000 15.700 0.400 15.300 ... ... -0.004788
-0.002762 ... ... 0.013 0 0.013 115000 16.700 0.400 16.300 ... ... -0.005093
-0.002789 ... ... 0.013 0 0.013 116000 17.700 0.400 17.300 ... ... -0.005398
-0.002815 ... ... 0.013 0 0.013 117000 18.700 0.400 18.300 ... ... -0.005702
-0.00284 ... ... 0.013 0 0.013 118000 19.700 0.400 19.300 ... ... -0.006007
-0.002862 ... ... 0.013 0 0.013 119000 20.700 0.400 20.300 ... ... -0.006311
-0.002884 ... ... 0.013 0 0.013 120000 21.700 0.400 21.300 ... ... -0.006615
-0.002906 ... ... 0.013 0 0.013 121000 22.700 0.400 22.300 ... ... -0.00692
-0.002927 ... ... 0.013 0 0.013 122000 23.700 0.400 23.300 ... ... -0.007224
-0.002946 ... ... 0.013 0 0.013 123000 24.700 0.400 24.300 ... ... -0.007528
-0.002964 ... ... 0.013 0 0.013 124000 25.700 0.400 25.300 ... ... -0.007832
-0.002983 ... ... 0.013 0 0.013 125000 26.700 0.400 26.300 ... ... -0.008136
-0.003 ... ... 0.013 0 0.013 126000 27.700 0.400 27.300 ... ... -0.00844
-0.003033 ... ... 0.013 0 0.013 128000 29.700 0.400 29.300 ... ... -0.009048
-0.003065 ... ... 0.013 0 0.013 130000 31.700 0.400 31.300 ... ... -0.009655
-0.003093 ... ... 0.013 0 0.013 132000 33.700 0.400 33.300 ... ... -0.010262
-0.003121 ... ... 0.013 0 0.013 134000 35.700 0.400 35.300 ... ... -0.010869
-0.003147 ... ... 0.013 0 0.013 136000 37.700 0.400 37.300 ... ... -0.011475
-0.003172 ... ... 0.013 0 0.013 138000 39.700 0.400 39.300 ... ... -0.012081
-0.003195 ... ... 0.013 0 0.013 140000 41.700 0.400 41.300 ... ... -0.012686
-0.003218 ... ... 0.013 0 0.013 142000 43.700 0.400 43.300 ... ... -0.013291
-0.003239 ... ... 0.013 0 0.013 144000 45.700 0.400 45.300 ... ... -0.013896
-0.00326 ... ... 0.013 0 0.013 146000 47.700 0.400 47.300 ... ... -0.014501
-0.003279 ... ... 0.013 0 0.013 148000 49.700 0.400 49.300 ... ... -0.015104
-0.003298 ... ... 0.013 0 0.013 150000 51.700 0.400 51.300 ... ... -0.015708
-0.003317 ... ... 0.013 0 0.013 152000 53.700 0.400 53.300 ... ... -0.016311
-0.003334 ... ... 0.013 0 0.013 154000 55.700 0.400 55.300 ... ... -0.016914
-0.003351 ... ... 0.013 0 0.013 156000 57.700 0.400 57.300 ... ... -0.017516
-0.003368 ... ... 0.013 0 0.013 158000 59.700 0.400 59.300 ... ... -0.018118

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.