DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 107.550
Expiration Date: 06/12/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.025352 ... ... 65.800 -0.900 64.900 44000 0.025 0 0.025 ... ... -0.001002
-0.025122 ... ... 63.800 -0.900 62.900 46000 0.025 0 0.025 ... ... -0.000998
-0.024876 ... ... 61.800 -0.900 60.900 48000 0.025 0 0.025 ... ... -0.000993
-0.024614 ... ... 59.800 -0.900 58.900 50000 0.025 0 0.025 ... ... -0.000989
-0.024339 ... ... 57.800 -0.900 56.900 52000 0.050 0 0.050 ... ... -0.00175
-0.024049 ... ... 55.800 -0.900 54.900 54000 0.050 0 0.050 ... ... -0.00174
-0.023746 ... ... 53.800 -0.900 52.900 56000 0.050 0 0.050 ... ... -0.00173
-0.023431 ... ... 51.800 -0.900 50.900 58000 0.050 0 0.050 ... ... -0.001719
-0.023103 ... ... 49.800 -0.900 48.900 60000 0.050 0 0.050 ... ... -0.001707
-0.022763 ... ... 47.800 -0.900 46.900 62000 0.050 -0.025 0.075 ... ... -0.001695
-0.022411 ... ... 45.800 -0.900 44.900 64000 0.050 -0.025 0.075 ... ... -0.001682
-0.022047 ... ... 43.800 -0.900 42.900 66000 0.050 -0.025 0.075 ... ... -0.001669
-0.021669 ... ... 41.800 -0.900 40.900 68000 0.050 -0.025 0.075 ... ... -0.001655
-0.021279 ... ... 39.800 -0.900 38.900 70000 0.075 -0.025 0.100 ... ... -0.002278
-0.020875 ... ... 37.800 -0.900 36.900 72000 0.075 -0.025 0.100 ... ... -0.002254
-0.020456 ... ... 35.800 -0.900 34.900 74000 0.100 -0.025 0.125 ... ... -0.002806
-0.020021 ... ... 33.800 -0.900 32.900 76000 0.125 0 0.125 ... ... -0.003306
-0.019798 ... ... 31.825 -0.900 30.925 78000 0.150 0 0.150 ... ... -0.00376
-0.019547 ... ... 29.825 -0.875 28.950 80000 0.175 0 0.175 0.175 0.175 -0.004173
-0.019047 ... ... 27.850 -0.900 26.950 82000 0.200 0 0.200 0.200 0.200 -0.004546
-0.018947 ... ... 25.900 -0.900 25 84000 0.225 0 0.225 ... ... -0.004878
-0.018794 ... ... 23.950 -0.900 23.050 86000 0.300 0.025 0.275 0.300 0.300 -0.005926
-0.018581 ... ... 22 -0.900 21.100 88000 0.350 0 0.350 ... ... -0.006479
-0.018674 ... ... 20.100 -0.900 19.200 90000 0.425 0 0.425 0.425 0.425 -0.007256
-0.018827 ... ... 18.225 -0.900 17.325 92000 0.550 0 0.550 0.550 0.550 -0.008442
-0.019155 ... ... 16.400 -0.900 15.500 94000 0.725 0 0.725 ... ... -0.00985
-0.019719 13.850 13.850 14.600 -0.850 13.750 96000 0.950 0 0.950 0.950 0.950 -0.011307
-0.020244 ... ... 12.875 -0.825 12.050 98000 1.325 0.075 1.250 1.325 1.325 -0.01335
-0.020876 ... ... 11.225 -0.775 10.450 100000 1.600 -0.025 1.625 1.600 1.600 -0.014066
-0.021443 ... ... 9.675 -0.725 8.950 102000 2.075 -0.050 2.125 2.175 2.050 -0.015265
-0.017889 7.300 6.650 7.550 -0.900 6.650 104000 2.875 0.175 2.700 2.900 2.575 -0.017044
-0.021055 6.100 6.075 6.275 -0.200 6.075 106000 3.650 0.250 3.400 3.650 3.375 -0.017544
-0.018547 5.050 4.375 5.150 -0.775 4.375 108000 4.250 0.300 3.950 4.100 3.850 -0.016205
-0.018401 3.975 3.525 4.150 -0.625 3.525 110000 5.250 0.375 4.875 4.975 4.750 -0.015218
-0.019436 3.175 3.175 3.325 -0.150 3.175 112000 6.400 0.450 5.950 ... ... -0.013519
-0.016904 2.525 2.250 2.650 -0.400 2.250 114000 7.700 0.550 7.150 ... ... -0.011161
-0.01624 1.875 1.875 2.075 -0.200 1.875 116000 9.125 0.625 8.500 ... ... -0.008098
-0.01578 ... ... 1.850 -0.225 1.625 118000 10.650 0.675 9.975 ... ... -0.004123
-0.011992 1 1 1.275 -0.275 1 120000 12.275 0.700 11.575 ... ... 0.001137
-0.012559 ... ... 1.150 -0.150 1 122000 14 0.750 13.250 ... ... 0.001319
-0.010938 ... ... 0.925 -0.150 0.775 124000 15.750 0.750 15 ... ... 0.001502
-0.009713 ... ... 0.725 -0.100 0.625 126000 17.600 0.800 16.800 ... ... 0.001685
-0.008514 ... ... 0.600 -0.100 0.500 128000 19.450 0.800 18.650 ... ... 0.001867
-0.007416 ... ... 0.475 -0.075 0.400 130000 21.350 0.800 20.550 ... ... 0.00205
-0.006497 ... ... 0.400 -0.075 0.325 132000 23.275 0.825 22.450 ... ... 0.002232
-0.005843 ... ... 0.325 -0.050 0.275 134000 25.225 0.850 24.375 ... ... 0.002415
-0.005104 ... ... 0.275 -0.050 0.225 136000 27.175 0.850 26.325 ... ... 0.002598
-0.004736 ... ... 0.225 -0.025 0.200 138000 29.150 0.875 28.275 ... ... 0.00278
-0.004332 ... ... 0.175 0 0.175 140000 31.125 0.875 30.250 ... ... 0.002963
-0.003891 ... ... 0.150 0 0.150 142000 33.125 0.900 32.225 ... ... 0.003145
-0.00341 ... ... 0.125 0 0.125 144000 35.100 0.900 34.200 ... ... 0.003328
-0.002887 ... ... 0.100 0 0.100 146000 37.100 0.900 36.200 ... ... 0.003511
-0.002916 0.100 0.100 0.100 0 0.100 148000 39.100 0.900 38.200 ... ... 0.003693
-0.002335 ... ... 0.100 -0.025 0.075 150000 41.100 0.900 40.200 ... ... 0.003876
-0.002355 ... ... 0.075 0 0.075 152000 43.100 0.900 42.200 ... ... 0.004058
-0.001705 ... ... 0.075 -0.025 0.050 154000 45.100 0.900 44.200 ... ... 0.004241
-0.001718 ... ... 0.075 -0.025 0.050 156000 47.100 0.900 46.200 ... ... 0.004424
-0.00173 ... ... 0.050 0 0.050 158000 49.100 0.900 48.200 ... ... 0.004606
-0.000979 ... ... 0.050 -0.025 0.025 160000 51.100 0.900 50.200 ... ... 0.004789
-0.000985 ... ... 0.050 -0.025 0.025 162000 53.100 0.900 52.200 ... ... 0.004971
-0.00099 ... ... 0.025 0 0.025 164000 55.100 0.900 54.200 ... ... 0.005154
-0.000559 ... ... 0.025 -0.013 0.013 170000 61.100 0.900 60.200 ... ... 0.005702

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.