DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 82.300
Expiration Date: 12/12/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.018959 ... ... 47.650 0.650 48.300 34000 0.013 0 0.013 ... ... -0.016233
-0.018199 ... ... 45.650 0.650 46.300 36000 0.013 0 0.013 ... ... -0.016146
-0.017435 ... ... 43.650 0.650 44.300 38000 0.013 0 0.013 ... ... -0.016053
-0.016666 ... ... 41.650 0.650 42.300 40000 0.013 0 0.013 ... ... -0.015955
-0.015895 ... ... 39.650 0.650 40.300 42000 0.013 0 0.013 ... ... -0.015848
-0.01512 ... ... 37.650 0.650 38.300 44000 0.013 0 0.013 ... ... -0.015735
-0.014341 ... ... 35.650 0.650 36.300 46000 0.013 0 0.013 ... ... -0.015615
-0.01356 ... ... 33.650 0.650 34.300 48000 0.013 0 0.013 ... ... -0.015486
-0.012777 ... ... 31.650 0.650 32.300 50000 0.013 0 0.013 ... ... -0.015348
-0.011991 ... ... 29.650 0.650 30.300 52000 0.013 0 0.013 ... ... -0.0152
-0.011206 ... ... 27.650 0.650 28.300 54000 0.013 0 0.013 ... ... -0.015043
-0.010419 ... ... 25.650 0.650 26.300 56000 0.013 0 0.013 ... ... -0.014873
-0.009631 ... ... 23.650 0.650 24.300 58000 0.013 0 0.013 ... ... -0.014688
-0.009237 ... ... 22.650 0.650 23.300 59000 0.013 0 0.013 ... ... -0.014589
-0.008841 ... ... 21.650 0.650 22.300 60000 0.013 0 0.013 ... ... -0.014488
-0.008446 ... ... 20.650 0.650 21.300 61000 0.013 0 0.013 ... ... -0.014382
-0.00805 ... ... 19.650 0.650 20.300 62000 0.013 0 0.013 ... ... -0.014269
-0.007654 ... ... 18.650 0.650 19.300 63000 0.013 0 0.013 ... ... -0.014151
-0.007258 ... ... 17.650 0.650 18.300 64000 0.013 0 0.013 ... ... -0.014027
-0.006862 ... ... 16.650 0.650 17.300 65000 0.013 0 0.013 ... ... -0.013896
-0.006466 ... ... 15.650 0.650 16.300 66000 0.013 0 0.013 ... ... -0.013759
-0.006069 ... ... 14.650 0.650 15.300 67000 0.013 0 0.013 ... ... -0.01361
-0.005673 ... ... 13.650 0.650 14.300 68000 0.013 0 0.013 ... ... -0.013455
-0.005277 ... ... 12.650 0.650 13.300 69000 0.013 0 0.013 ... ... -0.013288
-0.004881 ... ... 11.650 0.650 12.300 70000 0.013 0 0.013 ... ... -0.013106
-0.004484 ... ... 10.650 0.650 11.300 71000 0.013 0 0.013 ... ... -0.012912
-0.004088 ... ... 9.650 0.650 10.300 72000 0.013 0 0.013 ... ... -0.0127
-0.003692 ... ... 8.650 0.650 9.300 73000 0.013 0 0.013 ... ... -0.012467
-0.003295 ... ... 7.650 0.650 8.300 74000 0.013 0 0.013 ... ... -0.012209
-0.002899 ... ... 6.650 0.650 7.300 75000 0.013 0 0.013 ... ... -0.01192
-0.002502 ... ... 5.650 0.650 6.300 76000 0.013 0 0.013 ... ... -0.011591
-0.002105 ... ... 4.650 0.650 5.300 77000 0.013 0 0.013 ... ... -0.011207
-0.001708 4.100 3.750 3.650 0.650 4.300 78000 0.013 -0.013 0.025 ... ... -0.010747
-0.001311 3.250 3.150 2.675 0.625 3.300 79000 0.013 -0.013 0.025 0.025 0.025 -0.010177
-0.016244 2.350 1.875 1.725 0.600 2.325 80000 0.025 -0.050 0.075 0.075 0.025 -0.016026
-0.013947 1.475 0.900 0.825 0.500 1.325 81000 0.025 -0.150 0.175 0.100 0.050 -0.013865
-0.038379 0.550 0.250 0.250 0.250 0.500 82000 0.200 -0.400 0.600 0.525 0.200 -0.038392
-0.02515 0.100 0.025 0.050 0.025 0.075 83000 0.775 -0.625 1.400 ... ... -0.025144
-0.014863 ... ... 0.025 0 0.025 84000 1.725 -0.650 2.375 2.225 1.800 -0.014996
-0.00975 ... ... 0.013 0 0.013 85000 2.700 -0.650 3.350 3.125 3.125 -0.001073
-0.010422 ... ... 0.013 0 0.013 86000 3.700 -0.650 4.350 4.125 4.075 -0.00147
-0.010943 ... ... 0.013 0 0.013 87000 4.700 -0.650 5.350 ... ... -0.001867
-0.011367 ... ... 0.013 0 0.013 88000 5.700 -0.650 6.350 6.250 6.025 -0.002264
-0.011727 ... ... 0.013 0 0.013 89000 6.700 -0.650 7.350 ... ... -0.002661
-0.01204 ... ... 0.013 0 0.013 90000 7.700 -0.650 8.350 8 7.700 -0.003058
-0.012317 ... ... 0.013 0 0.013 91000 8.700 -0.650 9.350 ... ... -0.003454
-0.012563 ... ... 0.013 0 0.013 92000 9.700 -0.650 10.350 ... ... -0.003851
-0.012788 ... ... 0.013 0 0.013 93000 10.700 -0.650 11.350 ... ... -0.004247
-0.012994 ... ... 0.013 0 0.013 94000 11.700 -0.650 12.350 ... ... -0.004644
-0.013182 ... ... 0.013 0 0.013 95000 12.700 -0.650 13.350 ... ... -0.00504
-0.013358 ... ... 0.013 0 0.013 96000 13.700 -0.650 14.350 ... ... -0.005437
-0.013519 ... ... 0.013 0 0.013 97000 14.700 -0.650 15.350 ... ... -0.005833
-0.013674 ... ... 0.013 0 0.013 98000 15.700 -0.650 16.350 ... ... -0.006229
-0.013819 ... ... 0.013 0 0.013 99000 16.700 -0.650 17.350 ... ... -0.006626
-0.013952 ... ... 0.013 0 0.013 100000 17.700 -0.650 18.350 ... ... -0.007022
-0.014082 ... ... 0.013 0 0.013 101000 18.700 -0.650 19.350 ... ... -0.007418
-0.014205 ... ... 0.013 0 0.013 102000 19.700 -0.650 20.350 ... ... -0.007814
-0.01432 ... ... 0.013 0 0.013 103000 20.700 -0.650 21.350 ... ... -0.008211
-0.014431 ... ... 0.013 0 0.013 104000 21.700 -0.650 22.350 ... ... -0.008607
-0.014539 ... ... 0.013 0 0.013 105000 22.700 -0.650 23.350 ... ... -0.009004
-0.01464 ... ... 0.013 0 0.013 106000 23.700 -0.650 24.350 ... ... -0.0094
-0.014737 ... ... 0.013 0 0.013 107000 24.700 -0.650 25.350 ... ... -0.009796
-0.014831 ... ... 0.013 0 0.013 108000 25.700 -0.650 26.350 ... ... -0.010192
-0.014921 ... ... 0.013 0 0.013 109000 26.700 -0.650 27.350 ... ... -0.010588
-0.015007 ... ... 0.013 0 0.013 110000 27.700 -0.650 28.350 ... ... -0.010984
-0.015092 ... ... 0.013 0 0.013 111000 28.700 -0.650 29.350 ... ... -0.01138
-0.015174 ... ... 0.013 0 0.013 112000 29.700 -0.650 30.350 ... ... -0.011776
-0.015253 ... ... 0.013 0 0.013 113000 30.700 -0.650 31.350 ... ... -0.012172
-0.015329 ... ... 0.013 0 0.013 114000 31.700 -0.650 32.350 ... ... -0.012567
-0.015472 ... ... 0.013 0 0.013 116000 33.700 -0.650 34.350 ... ... -0.013358
-0.015611 ... ... 0.013 0 0.013 118000 35.700 -0.650 36.350 ... ... -0.014148
-0.015741 ... ... 0.013 0 0.013 120000 37.700 -0.650 38.350 ... ... -0.014937
-0.015863 ... ... 0.013 0 0.013 122000 39.700 -0.650 40.350 ... ... -0.015726
-0.01598 ... ... 0.013 0 0.013 124000 41.700 -0.650 42.350 ... ... -0.016515
-0.016092 ... ... 0.013 0 0.013 126000 43.700 -0.650 44.350 ... ... -0.017303
-0.016198 ... ... 0.013 0 0.013 128000 45.700 -0.650 46.350 ... ... -0.018091
-0.016301 ... ... 0.013 0 0.013 130000 47.700 -0.650 48.350 ... ... -0.018878
-0.0164 ... ... 0.013 0 0.013 132000 49.700 -0.650 50.350 ... ... -0.019666
-0.016493 ... ... 0.013 0 0.013 134000 51.700 -0.650 52.350 ... ... -0.020453
-0.016582 ... ... 0.013 0 0.013 136000 53.700 -0.650 54.350 ... ... -0.02124
-0.01667 ... ... 0.013 0 0.013 138000 55.700 -0.650 56.350 ... ... -0.022027

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.