DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 95.475
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
-0.008735 ... ... 51.500 -0.025 51.475 44000 0.025 0 0.025 ... ... -0.001291
-0.008422 ... ... 49.500 -0.025 49.475 46000 0.025 0 0.025 ... ... -0.001284
-0.008105 ... ... 47.500 -0.025 47.475 48000 0.025 0 0.025 ... ... -0.001276
-0.007783 ... ... 45.500 -0.025 45.475 50000 0.025 -0.025 0.050 ... ... -0.001268
-0.007458 ... ... 43.500 -0.025 43.475 52000 0.025 -0.025 0.050 ... ... -0.00126
-0.007129 ... ... 41.500 -0.025 41.475 54000 0.050 0 0.050 ... ... -0.002217
-0.006798 ... ... 39.500 -0.025 39.475 56000 0.050 0 0.050 ... ... -0.002198
-0.006464 ... ... 37.500 -0.025 37.475 58000 0.050 -0.025 0.075 ... ... -0.002178
-0.006129 ... ... 35.500 -0.025 35.475 60000 0.075 0 0.075 ... ... -0.002995
-0.005791 ... ... 33.500 -0.025 33.475 62000 0.075 -0.025 0.100 ... ... -0.002963
-0.005452 ... ... 31.500 -0.025 31.475 64000 0.100 0 0.100 ... ... -0.003683
-0.005645 ... ... 29.525 -0.025 29.500 66000 0.125 0 0.125 ... ... -0.004333
-0.005303 ... ... 27.550 -0.050 27.500 68000 0.150 -0.025 0.175 ... ... -0.004922
-0.005988 ... ... 25.575 -0.025 25.550 70000 0.175 -0.025 0.200 ... ... -0.005453
-0.006616 ... ... 23.625 -0.025 23.600 72000 0.225 -0.025 0.250 ... ... -0.006483
-0.006907 ... ... ... ... 22.625 73000 0.275 ... ... ... ... -0.007464
-0.007183 ... ... 21.700 -0.050 21.650 74000 0.300 0 0.300 ... ... -0.007876
-0.007879 ... ... ... ... 20.700 75000 0.325 ... ... ... ... -0.008258
-0.00811 ... ... 19.775 -0.050 19.725 76000 0.375 -0.025 0.400 ... ... -0.009059
-0.008729 ... ... ... ... 18.775 77000 0.425 ... ... ... ... -0.009788
-0.009682 ... ... 17.875 -0.025 17.850 78000 0.475 -0.025 0.500 ... ... -0.01045
-0.010188 ... ... ... ... 16.900 79000 0.525 ... ... ... ... -0.011046
-0.010992 ... ... 16.025 -0.050 15.975 80000 0.600 -0.025 0.625 ... ... -0.011933
-0.011713 ... ... ... ... 15.050 81000 0.675 ... ... ... ... -0.012716
-0.012657 ... ... 14.225 -0.075 14.150 82000 0.775 -0.050 0.825 ... ... -0.013709
-0.013766 ... ... ... ... 13.275 83000 0.875 ... ... ... ... -0.014566
-0.014723 ... ... 12.450 -0.050 12.400 84000 1 -0.050 1.050 0.950 0.950 -0.015556
-0.015775 ... ... ... ... 11.550 85000 1.150 ... ... ... ... -0.016627
-0.016874 ... ... 10.775 -0.050 10.725 86000 1.325 -0.025 1.350 1.300 1.300 -0.017728
-0.017762 ... ... ... ... 9.900 87000 1.500 ... ... ... ... -0.018603
-0.018833 ... ... 9.175 -0.050 9.125 88000 1.700 -0.050 1.750 1.775 1.775 -0.019454
-0.019822 ... ... ... ... 8.375 89000 1.950 ... ... ... ... -0.020419
-0.020527 ... ... 7.700 -0.075 7.625 90000 2.200 -0.050 2.250 2.225 2.150 -0.021089
-0.02142 ... ... ... ... 6.950 91000 2.500 ... ... ... ... -0.021782
-0.02212 ... ... 6.375 -0.075 6.300 92000 2.850 -0.050 2.900 ... ... -0.022439
-0.022607 ... ... ... ... 5.675 93000 3.225 ... ... ... ... -0.022877
-0.023138 5.400 5.400 5.200 -0.075 5.125 94000 3.650 -0.075 3.725 3.750 3.525 -0.023217
-0.023279 ... ... ... ... 4.575 95000 4.100 ... ... ... ... -0.023304
-0.023296 4.225 4.225 4.200 -0.125 4.075 96000 4.600 -0.075 4.675 4.775 4.775 -0.023268
-0.023189 ... ... ... ... 3.625 97000 5.125 ... ... ... ... -0.022971
-0.022688 3.500 3.200 3.300 -0.125 3.175 98000 5.700 -0.100 5.800 ... ... -0.022558
-0.022224 ... ... ... ... 2.800 99000 6.275 ... ... ... ... -0.021754
-0.021379 2.475 2.400 2.575 -0.150 2.425 100000 6.925 -0.100 7.025 7 6.575 -0.021016
-0.020475 ... ... ... ... 2.100 101000 7.600 ... ... ... ... -0.02008
-0.019563 1.975 1.800 1.950 -0.125 1.825 102000 8.300 -0.100 8.400 ... ... -0.018965
-0.018514 ... ... ... ... 1.575 103000 9.025 ... ... ... ... -0.017697
-0.017359 1.525 1.300 1.475 -0.125 1.350 104000 9.800 -0.100 9.900 ... ... -0.01652
-0.016136 1.350 1.350 ... ... 1.150 105000 10.625 ... ... ... ... -0.015525
-0.015144 1.075 0.975 1.100 -0.100 1 106000 11.450 -0.075 11.525 ... ... -0.014306
-0.013937 ... ... ... ... 0.850 107000 12.300 ... ... ... ... -0.013127
-0.013112 0.825 0.800 0.825 -0.075 0.750 108000 13.175 -0.075 13.250 ... ... -0.012045
-0.011813 ... ... ... ... 0.625 109000 14.075 ... ... ... ... -0.011116
-0.01102 0.625 0.575 0.625 -0.075 0.550 110000 14.975 -0.050 15.025 ... ... -0.010059
-0.010116 ... ... ... ... 0.475 111000 15.900 ... ... ... ... -0.009236
-0.009093 0.450 0.450 0.475 -0.075 0.400 112000 16.825 -0.050 16.875 ... ... -0.00832
-0.00838 0.400 0.400 ... ... 0.350 113000 17.775 ... ... ... ... -0.007724
-0.007591 0.350 0.325 0.375 -0.075 0.300 114000 18.725 -0.025 18.750 ... ... -0.007076
-0.006716 ... ... ... ... 0.250 115000 19.675 ... ... ... ... -0.006374
-0.006282 ... ... 0.275 -0.050 0.225 116000 20.650 -0.025 20.675 ... ... -0.006093
-0.005812 ... ... ... ... 0.200 117000 21.625 ... ... ... ... -0.005796
-0.005306 ... ... 0.225 -0.050 0.175 118000 22.600 0 22.600 ... ... -0.005481
-0.00417 ... ... 0.175 -0.050 0.125 120000 24.550 0 24.550 ... ... -0.004804
-0.00356 ... ... 0.125 -0.025 0.100 122000 26.550 0.025 26.525 ... ... -0.005151
-0.002876 ... ... 0.100 -0.025 0.075 124000 28.525 0.025 28.500 ... ... -0.004961
-0.002915 ... ... 0.075 0 0.075 126000 30.525 0.025 30.500 ... ... -0.005307
-0.002127 ... ... 0.050 0 0.050 128000 32.525 0.025 32.500 ... ... -0.005652
-0.002151 ... ... 0.050 0 0.050 130000 34.525 0.025 34.500 ... ... -0.005997
-0.002173 ... ... 0.050 0 0.050 132000 36.525 0.025 36.500 ... ... -0.006342
-0.001238 ... ... 0.025 0 0.025 134000 38.525 0.025 38.500 ... ... -0.006686
-0.001249 ... ... 0.025 0 0.025 136000 40.525 0.025 40.500 ... ... -0.00703
-0.001259 ... ... 0.025 0 0.025 138000 42.525 0.025 42.500 ... ... -0.007374
-0.001268 ... ... 0.025 0 0.025 140000 44.525 0.025 44.500 ... ... -0.007717
-0.001277 ... ... 0.025 0 0.025 142000 46.525 0.025 46.500 ... ... -0.008059
-0.001286 ... ... 0.025 0 0.025 144000 48.525 0.025 48.500 ... ... -0.008401
-0.001294 ... ... 0.025 0 0.025 146000 50.525 0.025 50.500 ... ... -0.008743
-0.001302 ... ... 0.025 0 0.025 148000 52.525 0.025 52.500 ... ... -0.009084
-0.00131 ... ... 0.025 0 0.025 150000 54.525 0.025 54.500 ... ... -0.009425
-0.001317 ... ... 0.025 0 0.025 152000 56.525 0.025 56.500 ... ... -0.009765
-0.000736 ... ... 0.013 0 0.013 154000 58.525 0.025 58.500 ... ... -0.010105
-0.00074 ... ... 0.013 0 0.013 156000 60.525 0.025 60.500 ... ... -0.010444
-0.000743 ... ... 0.013 0 0.013 158000 62.525 0.025 62.500 ... ... -0.010783

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.