DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 107.100
Expiration Date: 07/15/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.015357 ... ... 60.800 2.300 63.100 44000 0.013 0 0.013 ... ... -0.001775
-0.014907 ... ... 58.800 2.300 61.100 46000 0.013 0 0.013 ... ... -0.001768
-0.014451 ... ... 56.800 2.300 59.100 48000 0.013 0 0.013 ... ... -0.001761
-0.01399 ... ... 54.800 2.300 57.100 50000 0.013 0 0.013 ... ... -0.001753
-0.013525 ... ... 52.800 2.300 55.100 52000 0.013 0 0.013 ... ... -0.001745
-0.013056 ... ... 50.800 2.300 53.100 54000 0.013 0 0.013 ... ... -0.001737
-0.012584 ... ... 48.800 2.300 51.100 56000 0.013 0 0.013 ... ... -0.001727
-0.012108 ... ... 46.800 2.300 49.100 58000 0.013 0 0.013 ... ... -0.001718
-0.01163 ... ... 44.800 2.300 47.100 60000 0.013 0 0.013 ... ... -0.001708
-0.011149 ... ... 42.800 2.300 45.100 62000 0.013 0 0.013 ... ... -0.001697
-0.010666 ... ... 40.800 2.300 43.100 64000 0.013 0 0.013 ... ... -0.001686
-0.010181 ... ... 38.800 2.300 41.100 66000 0.013 0 0.013 ... ... -0.001675
-0.009694 ... ... 36.800 2.300 39.100 68000 0.013 -0.013 0.025 ... ... -0.001663
-0.009205 ... ... 34.800 2.300 37.100 70000 0.025 0 0.025 ... ... -0.002951
-0.008715 ... ... 32.800 2.300 35.100 72000 0.025 0 0.025 ... ... -0.002924
-0.00847 ... ... 31.800 2.300 34.100 73000 0.025 0 0.025 ... ... -0.00291
-0.008224 ... ... 30.800 2.300 33.100 74000 0.025 0 0.025 ... ... -0.002896
-0.007978 ... ... 29.800 2.300 32.100 75000 0.025 0 0.025 ... ... -0.002881
-0.007732 ... ... 28.800 2.300 31.100 76000 0.025 0 0.025 ... ... -0.002866
-0.007485 ... ... 27.800 2.300 30.100 77000 0.025 0 0.025 ... ... -0.00285
-0.007238 ... ... 26.800 2.300 29.100 78000 0.025 0 0.025 ... ... -0.002834
-0.006991 ... ... 25.800 2.300 28.100 79000 0.025 -0.025 0.050 ... ... -0.002817
-0.006744 ... ... 24.800 2.300 27.100 80000 0.050 0 0.050 ... ... -0.004933
-0.006497 ... ... 23.800 2.300 26.100 81000 0.050 0 0.050 ... ... -0.004898
-0.006249 ... ... 22.825 2.275 25.100 82000 0.050 0 0.050 ... ... -0.004862
-0.007577 ... ... 21.825 2.300 24.125 83000 0.050 0 0.050 ... ... -0.004824
-0.007328 ... ... 20.825 2.300 23.125 84000 0.050 -0.025 0.075 ... ... -0.004785
-0.007078 ... ... 19.825 2.300 22.125 85000 0.075 0 0.075 ... ... -0.006556
-0.006828 ... ... 18.850 2.275 21.125 86000 0.075 -0.025 0.100 0.075 0.075 -0.006494
-0.008057 ... ... 17.850 2.300 20.150 87000 0.075 -0.025 0.100 ... ... -0.006429
-0.007801 ... ... 16.875 2.275 19.150 88000 0.100 0 0.100 0.100 0.100 -0.007969
-0.007543 16.250 16.250 15.875 2.275 18.150 89000 0.100 -0.025 0.125 0.100 0.100 -0.007875
-0.008667 16.925 16.925 14.900 2.275 17.175 90000 0.125 -0.025 0.150 0.125 0.125 -0.009239
-0.008397 ... ... 13.925 2.250 16.175 91000 0.125 -0.050 0.175 ... ... -0.009111
-0.009418 15.050 13.675 12.950 2.250 15.200 92000 0.150 -0.050 0.200 0.150 0.150 -0.010313
-0.01035 ... ... 11.975 2.250 14.225 93000 0.175 -0.050 0.225 0.175 0.175 -0.011392
-0.011195 13.275 13.275 11.025 2.225 13.250 94000 0.200 -0.050 0.250 0.200 0.200 -0.012356
-0.011952 11.525 11.525 10.075 2.200 12.275 95000 0.225 -0.075 0.300 0.250 0.250 -0.013207
-0.013618 ... ... 9.125 2.200 11.325 96000 0.250 -0.100 0.350 0.300 0.250 -0.013943
-0.014132 ... ... 8.200 2.150 10.350 97000 0.300 -0.125 0.425 0.350 0.350 -0.015504
-0.015414 ... ... 7.300 2.100 9.400 98000 0.350 -0.175 0.525 0.400 0.375 -0.016805
-0.017244 ... ... 6.425 2.050 8.475 99000 0.400 -0.250 0.650 0.450 0.450 -0.017848
-0.019387 7.175 7.150 5.575 2 7.575 100000 0.500 -0.300 0.800 0.650 0.525 -0.020034
-0.021613 6.675 6.675 4.775 1.925 6.700 101000 0.625 -0.375 1 0.675 0.600 -0.022273
-0.02371 5.900 4.600 4.025 1.825 5.850 102000 0.775 -0.475 1.250 1.100 0.725 -0.024354
-0.025948 4.475 4.475 3.350 1.700 5.050 103000 0.975 -0.575 1.550 1.175 0.925 -0.026552
-0.027966 4.325 3.200 2.725 1.575 4.300 104000 1.200 -0.750 1.950 1.575 1.150 -0.028102
-0.029465 3.600 2.550 2.200 1.400 3.600 105000 1.500 -0.900 2.400 2.250 1.425 -0.029573
-0.030202 3 2.100 1.750 1.200 2.950 106000 1.875 -1.050 2.925 2.500 1.950 -0.030601
-0.030628 2.350 1.650 1.350 1.050 2.400 107000 2.300 -1.250 3.550 2.400 2.225 -0.030634
-0.030278 2 1.175 1.050 0.875 1.925 108000 2.800 -1.425 4.225 3.200 3.200 -0.029893
-0.028832 1.500 1.150 0.800 0.700 1.500 109000 3.400 -1.575 4.975 ... ... -0.028733
-0.027145 1.200 0.650 0.600 0.575 1.175 110000 4.075 -1.700 5.775 ... ... -0.027016
-0.024746 0.750 0.650 0.450 0.450 0.900 111000 4.800 -1.825 6.625 4.725 4.725 -0.024616
-0.022439 0.700 0.450 0.350 0.350 0.700 112000 5.575 -1.950 7.525 ... ... -0.021797
-0.019561 0.500 0.500 0.275 0.250 0.525 113000 6.425 -2.025 8.450 ... ... -0.019537
-0.017011 0.450 0.425 0.200 0.200 0.400 114000 7.275 -2.100 9.375 ... ... -0.016372
-0.01446 0.225 0.225 0.150 0.150 0.300 115000 8.175 -2.150 10.325 ... ... -0.013881
-0.012162 ... ... 0.125 0.100 0.225 116000 9.100 -2.175 11.275 ... ... -0.011686
-0.010412 ... ... 0.100 0.075 0.175 117000 10.050 -2.200 12.250 ... ... -0.010073
-0.008301 ... ... 0.075 0.050 0.125 118000 11 -2.225 13.225 ... ... -0.008165
-0.007158 ... ... 0.050 0.050 0.100 119000 11.950 -2.275 14.225 ... ... -0.005916
-0.005842 ... ... 0.050 0.025 0.075 120000 12.925 -2.300 15.225 ... ... -0.004762
-0.004321 ... ... 0.025 0.025 0.050 121000 13.925 -2.275 16.200 ... ... -0.005016
-0.004384 ... ... 0.025 0.025 0.050 122000 14.900 -2.300 17.200 ... ... -0.003716
-0.002545 ... ... 0.025 0 0.025 123000 15.900 -2.300 18.200 ... ... -0.003965
-0.002574 ... ... 0.025 0 0.025 124000 16.900 -2.300 19.200 ... ... -0.004214
-0.002601 ... ... 0.025 0 0.025 125000 17.900 -2.300 20.200 ... ... -0.004463
-0.002627 ... ... 0.025 0 0.025 126000 18.900 -2.300 21.200 ... ... -0.004712
-0.002652 ... ... 0.025 0 0.025 127000 19.900 -2.300 22.200 ... ... -0.004961
-0.002675 ... ... 0.013 0.013 0.025 128000 20.900 -2.300 23.200 ... ... -0.00521
-0.002698 ... ... 0.013 0.013 0.025 129000 21.900 -2.300 24.200 ... ... -0.005458
-0.001531 ... ... 0.013 0 0.013 130000 22.900 -2.300 25.200 ... ... -0.005707
-0.001541 ... ... 0.013 0 0.013 131000 23.900 -2.300 26.200 ... ... -0.005956
-0.001551 ... ... 0.013 0 0.013 132000 24.900 -2.300 27.200 ... ... -0.006204
-0.001571 ... ... 0.013 0 0.013 134000 26.900 -2.300 29.200 ... ... -0.006702
-0.001589 ... ... 0.013 0 0.013 136000 28.900 -2.300 31.200 ... ... -0.007198
-0.001605 ... ... 0.013 0 0.013 138000 30.900 -2.300 33.200 ... ... -0.007695
-0.001621 ... ... 0.013 0 0.013 140000 32.900 -2.300 35.200 ... ... -0.008191
-0.001636 ... ... 0.013 0 0.013 142000 34.900 -2.300 37.200 ... ... -0.008687
-0.00165 ... ... 0.013 0 0.013 144000 36.900 -2.300 39.200 ... ... -0.009182
-0.001663 ... ... 0.013 0 0.013 146000 38.900 -2.300 41.200 ... ... -0.009677
-0.001676 ... ... 0.013 0 0.013 148000 40.900 -2.300 43.200 ... ... -0.010172
-0.001688 ... ... 0.013 0 0.013 150000 42.900 -2.300 45.200 ... ... -0.010666
-0.0017 ... ... 0.013 0 0.013 152000 44.900 -2.300 47.200 ... ... -0.011161
-0.001711 ... ... 0.013 0 0.013 154000 46.900 -2.300 49.200 ... ... -0.011654
-0.001721 ... ... 0.013 0 0.013 156000 48.900 -2.300 51.200 ... ... -0.012148
-0.001731 ... ... 0.013 0 0.013 158000 50.900 -2.300 53.200 ... ... -0.012641

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.