DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 80.900
Expiration Date: 11/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.003999 ... ... 47.500 -0.675 46.825 34000 0.013 0 0.013 ... ... -0.00404
0.004599 ... ... 45.500 -0.675 44.825 36000 0.013 0 0.013 ... ... -0.004017
0.004394 ... ... 43.500 -0.675 42.825 38000 0.013 0 0.013 ... ... -0.003993
0.00419 ... ... 41.500 -0.675 40.825 40000 0.013 0 0.013 ... ... -0.003967
0.003985 ... ... 39.500 -0.675 38.825 42000 0.013 0 0.013 ... ... -0.00394
0.00378 ... ... 37.500 -0.675 36.825 44000 0.013 0 0.013 ... ... -0.003911
0.003575 ... ... 35.500 -0.675 34.825 46000 0.013 0 0.013 ... ... -0.003879
0.00337 ... ... 33.500 -0.675 32.825 48000 0.013 0 0.013 ... ... -0.003846
0.003165 ... ... 31.500 -0.675 30.825 50000 0.013 0 0.013 ... ... -0.003809
0.00296 ... ... 29.500 -0.675 28.825 52000 0.013 0 0.013 ... ... -0.003771
0.002755 ... ... 27.500 -0.675 26.825 54000 0.013 0 0.013 ... ... -0.003729
0.002551 ... ... 25.500 -0.675 24.825 56000 0.013 0 0.013 ... ... -0.003685
0.002346 ... ... 23.500 -0.675 22.825 58000 0.013 0 0.013 ... ... -0.003636
0.002141 ... ... 21.500 -0.675 20.825 60000 0.013 0 0.013 ... ... -0.003583
0.002038 ... ... 19.825 0 19.825 61000 0.013 0 0.013 ... ... -0.003554
0.001936 ... ... 19.500 -0.675 18.825 62000 0.013 0 0.013 ... ... -0.003524
0.001834 ... ... 18.500 -0.675 17.825 63000 0.013 0 0.013 ... ... -0.003492
0.001731 ... ... 17.500 -0.675 16.825 64000 0.013 0 0.013 ... ... -0.003459
0.001629 ... ... 16.500 -0.675 15.825 65000 0.013 0 0.013 ... ... -0.003424
0.001526 ... ... 15.500 -0.675 14.825 66000 0.025 0.013 0.013 0.025 0.025 -0.005976
0.001424 ... ... 14.500 -0.675 13.825 67000 0.013 0 0.013 ... ... -0.003346
0.001321 ... ... 13.500 -0.675 12.825 68000 0.013 -0.013 0.025 ... ... -0.003302
0.001219 ... ... 12.500 -0.675 11.825 69000 0.025 0 0.025 ... ... -0.005726
0.001117 ... ... 11.525 -0.675 10.850 70000 0.025 0 0.025 ... ... -0.005629
0.001014 ... ... 10.525 -0.675 9.850 71000 0.025 0 0.025 ... ... -0.005523
0.000912 ... ... 9.525 -0.650 8.875 72000 0.050 0 0.050 ... ... -0.009336
0.000809 ... ... 8.550 -0.675 7.875 73000 0.075 0.025 0.050 ... ... -0.012406
-0.002012 ... ... 7.550 -0.650 6.900 74000 0.100 0.025 0.075 ... ... -0.014902
-0.009119 ... ... 6.600 -0.650 5.950 75000 0.100 -0.025 0.125 0.125 0.100 -0.014315
-0.013925 ... ... 5.625 -0.625 5 76000 0.150 -0.025 0.175 0.150 0.125 -0.018302
-0.01922 ... ... 4.700 -0.625 4.075 77000 0.175 -0.100 0.275 0.175 0.175 -0.019129
-0.062657 4.025 4.025 3.225 0.800 4.025 78000 0.400 0.100 0.300 ... ... -0.030897
-0.033505 ... ... 2.950 -0.500 2.450 79000 0.525 -0.100 0.625 0.525 0.525 -0.032512
-0.038135 ... ... 2.200 -0.425 1.775 80000 0.875 -0.075 0.950 0.875 0.525 -0.038178
-0.039671 1.275 1.175 1.225 0 1.225 81000 1.425 0.025 1.400 1.425 0.900 -0.042783
-0.05102 1.350 1.125 0.825 0.375 1.200 82000 1.850 -0.125 1.975 1.850 1.250 -0.035659
-0.048762 0.925 0.800 0.525 0.375 0.900 83000 2.500 -0.200 2.700 2.500 1.975 -0.027816
-0.025933 0.575 0.300 0.325 -0.025 0.300 84000 3.500 0.550 2.950 ... ... -0.031517
-0.019412 0.225 0.175 0.200 -0.025 0.175 85000 4.375 0.575 3.800 3.825 3.825 -0.02667
-0.013779 0.175 0.100 0.125 -0.025 0.100 86000 5.300 0.625 4.675 4.500 4.500 -0.022886
-0.01444 0.100 0.075 0.075 0.025 0.100 87000 6.025 -0.225 6.250 6.025 6.025 0.000625
-0.012092 0.075 0.075 0.050 0.025 0.075 88000 7.225 0.675 6.550 ... ... -0.018192
-0.009142 0.050 0.050 0.025 0.025 0.050 89000 8.200 0.675 7.525 ... ... -0.016205
-0.009382 0.050 0.050 0.025 0.025 0.050 90000 9.200 0.700 8.500 ... ... -0.016797
-0.005546 0.025 0.025 0.025 0 0.025 91000 10.175 0.675 9.500 ... ... -0.014279
-0.00565 0.025 0.025 0.013 0.013 0.025 92000 11.175 0.675 10.500 ... ... -0.014735
-0.003266 0.013 0.013 0.013 0 0.013 93000 12.175 0.675 11.500 ... ... -0.015173
-0.003312 ... ... 0.013 0 0.013 94000 13.175 0.675 12.500 ... ... -0.015597
-0.003355 ... ... 0.013 0 0.013 95000 14.175 0.675 13.500 ... ... -0.016007
-0.003394 ... ... 0.013 0 0.013 96000 15.175 0.675 14.500 ... ... -0.016407
-0.003432 ... ... 0.013 0 0.013 97000 16.175 0.675 15.500 ... ... -0.016797
-0.003467 ... ... 0.013 0 0.013 98000 17.175 0.675 16.500 ... ... -0.017179
-0.003499 ... ... 0.013 0 0.013 99000 18.175 0.675 17.500 ... ... -0.017554
-0.003532 ... ... 0.013 0 0.013 100000 19.175 0.675 18.500 ... ... -0.017923
-0.003561 0.013 0.013 0.013 0 0.013 101000 20.175 0.675 19.500 ... ... -0.018286
-0.00359 ... ... 0.013 0 0.013 102000 21.175 0.675 20.500 ... ... -0.018644
-0.003617 ... ... 0.013 0 0.013 103000 22.175 0.675 21.500 ... ... -0.018997
-0.003643 ... ... 0.013 0 0.013 104000 23.175 0.675 22.500 ... ... -0.019346
-0.003668 ... ... 0.013 0 0.013 105000 24.175 0.675 23.500 ... ... -0.019691
-0.003692 ... ... 0.013 0 0.013 106000 25.175 0.675 24.500 ... ... -0.020033
-0.003715 ... ... 0.013 0 0.013 107000 26.175 0.675 25.500 ... ... -0.020373
-0.003737 ... ... 0.013 0 0.013 108000 27.175 0.675 26.500 ... ... -0.020708
-0.003759 ... ... 0.013 0 0.013 109000 28.175 0.675 27.500 ... ... -0.021042
-0.003779 ... ... 0.013 0 0.013 110000 29.175 0.675 28.500 ... ... -0.021373
-0.0038 ... ... 0.013 0 0.013 111000 30.175 0.675 29.500 ... ... -0.021701
-0.003819 ... ... 0.013 0 0.013 112000 31.175 0.675 30.500 ... ... -0.022028
-0.003838 ... ... 0.013 0 0.013 113000 32.175 0.675 31.500 ... ... -0.022353
-0.003856 ... ... 0.013 0 0.013 114000 33.175 0.675 32.500 ... ... -0.022676
-0.003891 ... ... 0.013 0 0.013 116000 35.175 0.675 34.500 ... ... -0.023316
-0.003924 ... ... 0.013 0 0.013 118000 37.175 0.675 36.500 ... ... -0.023951
-0.003955 ... ... 0.013 0 0.013 120000 39.175 0.675 38.500 ... ... -0.02458
-0.003985 ... ... 0.013 0 0.013 122000 41.175 0.675 40.500 ... ... -0.025205
-0.004013 ... ... 0.013 0 0.013 124000 43.175 0.675 42.500 ... ... -0.025825
-0.00404 ... ... 0.013 0 0.013 126000 45.175 0.675 44.500 ... ... -0.026441
-0.004066 ... ... 0.013 0 0.013 128000 47.175 0.675 46.500 ... ... -0.027055
-0.004091 ... ... 0.013 0 0.013 130000 49.175 0.675 48.500 ... ... -0.027665
-0.004114 ... ... 0.013 0 0.013 132000 51.175 0.675 50.500 ... ... -0.028271
-0.004137 ... ... 0.013 0 0.013 134000 53.175 0.675 52.500 ... ... -0.028875
-0.004159 ... ... 0.013 0 0.013 136000 55.175 0.675 54.500 ... ... -0.029476
-0.004181 ... ... 0.013 0 0.013 138000 57.175 0.675 56.500 ... ... -0.030076

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.