DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 101.325
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
-0.020563 ... ... 60.025 1.300 61.325 40000 0.013 0 0.013 ... ... -0.005169
-0.01993 ... ... 58.025 1.300 59.325 42000 0.013 0 0.013 ... ... -0.005148
-0.019291 ... ... 56.025 1.300 57.325 44000 0.013 0 0.013 ... ... -0.005127
-0.018646 ... ... 54.025 1.300 55.325 46000 0.013 0 0.013 ... ... -0.005103
-0.017998 ... ... 52.025 1.300 53.325 48000 0.013 0 0.013 ... ... -0.005079
-0.017344 ... ... 50.025 1.300 51.325 50000 0.013 0 0.013 ... ... -0.005054
-0.016688 ... ... 48.025 1.300 49.325 52000 0.013 0 0.013 ... ... -0.005026
-0.016028 ... ... 46.025 1.300 47.325 54000 0.013 0 0.013 ... ... -0.004998
-0.015365 ... ... 44.025 1.300 45.325 56000 0.013 0 0.013 ... ... -0.004968
-0.014699 ... ... 42.025 1.300 43.325 58000 0.013 0 0.013 ... ... -0.004936
-0.014031 ... ... 40.025 1.300 41.325 60000 0.013 0 0.013 ... ... -0.004903
-0.013362 ... ... 38.025 1.300 39.325 62000 0.013 0 0.013 ... ... -0.004868
-0.012691 ... ... 36.025 1.300 37.325 64000 0.013 0 0.013 ... ... -0.00483
-0.012018 ... ... 34.025 1.300 35.325 66000 0.013 0 0.013 ... ... -0.004791
-0.011343 ... ... 32.025 1.300 33.325 68000 0.013 0 0.013 ... ... -0.004749
-0.011005 ... ... 31.025 1.300 32.325 69000 0.013 0 0.013 ... ... -0.004727
-0.010667 ... ... 30.025 1.300 31.325 70000 0.013 0 0.013 ... ... -0.004704
-0.010329 ... ... 29.025 1.300 30.325 71000 0.013 0 0.013 ... ... -0.004681
-0.00999 ... ... 28.025 1.300 29.325 72000 0.013 0 0.013 ... ... -0.004656
-0.009651 ... ... 27.025 1.300 28.325 73000 0.013 0 0.013 ... ... -0.004631
-0.009312 ... ... 26.025 1.300 27.325 74000 0.013 0 0.013 ... ... -0.004605
-0.008973 ... ... 25.025 1.300 26.325 75000 0.013 0 0.013 ... ... -0.004578
-0.008633 ... ... 24.025 1.300 25.325 76000 0.013 0 0.013 ... ... -0.00455
-0.008294 ... ... 23.025 1.300 24.325 77000 0.013 0 0.013 ... ... -0.004521
-0.007954 ... ... 22.025 1.300 23.325 78000 0.013 0 0.013 ... ... -0.004491
-0.007614 ... ... 21.025 1.300 22.325 79000 0.013 0 0.013 ... ... -0.004459
-0.007274 ... ... 20.025 1.300 21.325 80000 0.013 0 0.013 ... ... -0.004426
-0.006934 ... ... 19.025 1.300 20.325 81000 0.013 0 0.013 ... ... -0.004391
-0.006594 ... ... 18.025 1.300 19.325 82000 0.013 0 0.013 ... ... -0.004355
-0.006253 ... ... 17.025 1.300 18.325 83000 0.013 0 0.013 ... ... -0.004316
-0.005913 ... ... 16.025 1.300 17.325 84000 0.013 0 0.013 ... ... -0.004276
-0.005572 ... ... 15.025 1.300 16.325 85000 0.013 -0.013 0.025 ... ... -0.004234
-0.005231 ... ... 14.025 1.300 15.325 86000 0.013 -0.013 0.025 ... ... -0.004188
-0.00489 ... ... 13.025 1.300 14.325 87000 0.013 -0.013 0.025 ... ... -0.00414
-0.004549 ... ... 12.025 1.300 13.325 88000 0.025 0 0.025 ... ... -0.007204
-0.004208 ... ... 11.050 1.275 12.325 89000 0.025 0 0.025 ... ... -0.007097
-0.003867 ... ... 10.050 1.275 11.325 90000 0.025 0 0.025 0.025 0.025 -0.006982
-0.008912 ... ... 9.050 1.300 10.350 91000 0.025 0 0.025 ... ... -0.006856
-0.008519 ... ... 8.050 1.300 9.350 92000 0.025 -0.025 0.050 0.025 0.025 -0.006719
-0.008117 ... ... 7.075 1.275 8.350 93000 0.025 -0.025 0.050 ... ... -0.006566
-0.007703 7.125 7.125 6.075 1.275 7.350 94000 0.025 -0.025 0.050 0.050 0.050 -0.006396
-0.007274 5.100 5.100 5.100 1.250 6.350 95000 0.025 -0.050 0.075 ... ... -0.006202
-0.010823 5.300 4.925 4.150 1.225 5.375 96000 0.050 -0.075 0.125 0.125 0.075 -0.010209
-0.013477 ... ... 3.225 1.175 4.400 97000 0.075 -0.125 0.200 0.175 0.100 -0.013138
-0.017828 ... ... 2.375 1.075 3.450 98000 0.125 -0.225 0.350 0.325 0.175 -0.017709
-0.023928 2.500 2.200 1.625 0.925 2.550 99000 0.225 -0.375 0.600 0.450 0.250 -0.023943
-0.030882 1.775 1.025 1.025 0.725 1.750 100000 0.425 -0.575 1 0.875 0.475 -0.030936
-0.034266 1.100 0.650 0.625 0.450 1.075 101000 0.750 -0.825 1.575 1.250 0.825 -0.034285
-0.033954 0.600 0.325 0.350 0.275 0.625 102000 1.300 -1.025 2.325 1.250 1.250 -0.033917
-0.029143 0.250 0.250 0.200 0.150 0.350 103000 2.025 -1.150 3.175 ... ... -0.029092
-0.023067 0.125 0.125 0.125 0.075 0.200 104000 2.875 -1.200 4.075 3.800 2.900 -0.023078
-0.015521 0.100 0.075 0.075 0.025 0.100 105000 3.775 -1.250 5.025 ... ... -0.015715
-0.009894 ... ... 0.050 0 0.050 106000 4.725 -1.275 6 ... ... -0.010395
-0.006061 ... ... 0.025 0 0.025 107000 5.700 -1.300 7 ... ... -0.006984
-0.003604 ... ... 0.025 -0.013 0.013 108000 6.675 -1.300 7.975 ... ... -0.002279
-0.003701 ... ... 0.013 0 0.013 109000 7.675 -1.300 8.975 ... ... -0.00262
-0.003786 ... ... 0.013 0 0.013 110000 8.675 -1.300 9.975 ... ... -0.002962
-0.003862 0.013 0.013 0.013 0 0.013 111000 9.675 -1.300 10.975 ... ... -0.003303
-0.003932 ... ... 0.013 0 0.013 112000 10.675 -1.300 11.975 ... ... -0.003645
-0.003995 ... ... 0.013 0 0.013 113000 11.675 -1.300 12.975 ... ... -0.003986
-0.004053 ... ... 0.013 0 0.013 114000 12.675 -1.300 13.975 ... ... -0.004327
-0.004107 ... ... 0.013 0 0.013 115000 13.675 -1.300 14.975 ... ... -0.004669
-0.004157 ... ... 0.013 0 0.013 116000 14.675 -1.300 15.975 ... ... -0.00501
-0.004205 ... ... 0.013 0 0.013 117000 15.675 -1.300 16.975 ... ... -0.005351
-0.00425 ... ... 0.013 0 0.013 118000 16.675 -1.300 17.975 ... ... -0.005692
-0.004291 ... ... 0.013 0 0.013 119000 17.675 -1.300 18.975 ... ... -0.006033
-0.004331 ... ... 0.013 0 0.013 120000 18.675 -1.300 19.975 ... ... -0.006374
-0.004369 ... ... 0.013 0 0.013 121000 19.675 -1.300 20.975 ... ... -0.006715
-0.004404 ... ... 0.013 0 0.013 122000 20.675 -1.300 21.975 ... ... -0.007056
-0.004438 ... ... 0.013 0 0.013 123000 21.675 -1.300 22.975 ... ... -0.007397
-0.004472 ... ... 0.013 0 0.013 124000 22.675 -1.300 23.975 ... ... -0.007738
-0.004503 ... ... 0.013 0 0.013 125000 23.675 -1.300 24.975 ... ... -0.008078
-0.004533 ... ... 0.013 0 0.013 126000 24.675 -1.300 25.975 ... ... -0.008419
-0.00459 ... ... 0.013 0 0.013 128000 26.675 -1.300 27.975 ... ... -0.009099
-0.004643 ... ... 0.013 0 0.013 130000 28.675 -1.300 29.975 ... ... -0.00978
-0.004692 ... ... 0.013 0 0.013 132000 30.675 -1.300 31.975 ... ... -0.01046
-0.004738 ... ... 0.013 0 0.013 134000 32.675 -1.300 33.975 ... ... -0.01114
-0.004782 ... ... 0.013 0 0.013 136000 34.675 -1.300 35.975 ... ... -0.01182
-0.004824 ... ... 0.013 0 0.013 138000 36.675 -1.300 37.975 ... ... -0.0125
-0.004862 ... ... 0.013 0 0.013 140000 38.675 -1.300 39.975 ... ... -0.013179
-0.004899 ... ... 0.013 0 0.013 142000 40.675 -1.300 41.975 ... ... -0.013858
-0.004935 ... ... 0.013 0 0.013 144000 42.675 -1.300 43.975 ... ... -0.014536
-0.004969 ... ... 0.013 0 0.013 146000 44.675 -1.300 45.975 ... ... -0.015214
-0.005001 ... ... 0.013 0 0.013 148000 46.675 -1.300 47.975 ... ... -0.015892
-0.005032 ... ... 0.013 0 0.013 150000 48.675 -1.300 49.975 ... ... -0.01657
-0.005062 ... ... 0.013 0 0.013 152000 50.675 -1.300 51.975 ... ... -0.017247
-0.00509 ... ... 0.013 0 0.013 154000 52.675 -1.300 53.975 ... ... -0.017924
-0.005118 ... ... 0.013 0 0.013 156000 54.675 -1.300 55.975 ... ... -0.0186
-0.005144 ... ... 0.013 0 0.013 158000 56.675 -1.300 57.975 ... ... -0.019275

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.