DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 110.975
Expiration Date: 08/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.039992 ... ... 68.675 -0.875 67.800 44000 0.013 0 0.013 ... ... -0.001192
-0.039612 ... ... 66.675 -0.875 65.800 46000 0.013 0 0.013 ... ... -0.001188
-0.039213 ... ... 64.675 -0.875 63.800 48000 0.013 0 0.013 ... ... -0.001183
-0.038794 ... ... 62.675 -0.875 61.800 50000 0.013 0 0.013 ... ... -0.001179
-0.038358 ... ... 60.675 -0.875 59.800 52000 0.013 0 0.013 ... ... -0.001174
-0.037905 ... ... 58.675 -0.875 57.800 54000 0.013 -0.013 0.025 ... ... -0.001168
-0.037436 ... ... 56.675 -0.875 55.800 56000 0.025 0 0.025 ... ... -0.002089
-0.036952 ... ... 54.675 -0.875 53.800 58000 0.025 0 0.025 ... ... -0.002078
-0.036452 ... ... 52.675 -0.875 51.800 60000 0.025 0 0.025 ... ... -0.002066
-0.035937 ... ... 50.675 -0.875 49.800 62000 0.025 0 0.025 ... ... -0.002054
-0.035407 ... ... 48.675 -0.875 47.800 64000 0.025 0 0.025 ... ... -0.002041
-0.034862 ... ... 46.675 -0.875 45.800 66000 0.025 0 0.025 ... ... -0.002027
-0.034301 ... ... 44.675 -0.875 43.800 68000 0.025 -0.025 0.050 ... ... -0.002013
-0.033724 ... ... 42.675 -0.875 41.800 70000 0.025 -0.025 0.050 ... ... -0.001998
-0.03313 ... ... 40.675 -0.875 39.800 72000 0.025 -0.025 0.050 ... ... -0.001982
-0.032518 ... ... 38.675 -0.875 37.800 74000 0.050 0 0.050 ... ... -0.003478
-0.031886 ... ... 36.675 -0.875 35.800 76000 0.050 0 0.050 ... ... -0.003444
-0.031563 ... ... 35.675 -0.875 34.800 77000 0.075 0.025 0.050 ... ... -0.004756
-0.031234 ... ... 34.675 -0.875 33.800 78000 0.075 0.025 0.050 ... ... -0.004728
-0.030899 ... ... 33.675 -0.875 32.800 79000 0.075 0 0.075 ... ... -0.004701
-0.030559 ... ... 32.675 -0.875 31.800 80000 0.100 0.025 0.075 0.100 0.100 -0.005876
-0.030212 ... ... 31.675 -0.875 30.800 81000 0.075 0 0.075 ... ... -0.004642
-0.029859 ... ... 30.675 -0.875 29.800 82000 0.075 0 0.075 ... ... -0.004611
-0.030072 ... ... 29.700 -0.875 28.825 83000 0.075 0 0.075 ... ... -0.004579
-0.029699 ... ... 28.700 -0.875 27.825 84000 0.100 0 0.100 ... ... -0.005712
-0.029318 ... ... 27.700 -0.875 26.825 85000 0.100 0 0.100 ... ... -0.005667
-0.029479 ... ... 26.700 -0.850 25.850 86000 0.125 0.025 0.100 ... ... -0.006695
-0.029074 ... ... 25.725 -0.875 24.850 87000 0.125 0 0.125 ... ... -0.006636
-0.040019 24.425 24.375 23.875 0.550 24.425 88000 0.150 0.025 0.125 0.150 0.150 -0.007571
-0.02876 ... ... 23.750 -0.875 22.875 89000 0.175 0.025 0.150 ... ... -0.008438
-0.02883 ... ... 22.750 -0.850 21.900 90000 0.175 0.025 0.150 0.175 0.175 -0.008347
-0.028869 ... ... 21.775 -0.850 20.925 91000 0.200 0.025 0.175 ... ... -0.009133
-0.028873 ... ... 20.800 -0.850 19.950 92000 0.225 0.025 0.200 0.225 0.225 -0.009858
-0.028841 ... ... 19.825 -0.850 18.975 93000 0.250 0.025 0.225 0.250 0.250 -0.010525
-0.03668 18.450 18.450 18 0.450 18.450 94000 0.275 0 0.275 0.275 0.275 -0.011134
-0.02911 ... ... 17.900 -0.850 17.050 95000 0.325 0.025 0.300 ... ... -0.012394
-0.047084 17.250 17.250 16.100 1.150 17.250 96000 0.350 0 0.350 0.350 0.325 -0.012858
-0.029567 ... ... 16 -0.850 15.150 97000 0.400 0 0.400 0.400 0.375 -0.013897
-0.038051 14.750 14.750 14.200 0.550 14.750 98000 0.425 -0.050 0.475 0.425 0.425 -0.014215
-0.03008 ... ... 14.125 -0.850 13.275 99000 0.475 -0.075 0.550 0.475 0.475 -0.015038
-0.030727 ... ... 13.200 -0.825 12.375 100000 0.550 -0.075 0.625 0.550 0.550 -0.016253
-0.031202 ... ... 12.300 -0.825 11.475 101000 0.825 0.100 0.725 0.825 0.750 -0.020912
-0.02334 10.450 10 10.600 -0.600 10 102000 0.925 0.075 0.850 0.925 0.725 -0.021877
-0.032535 ... ... 10.550 -0.800 9.750 103000 1.050 0.050 1 1.100 1.050 -0.022968
-0.038662 9.400 9.400 8.925 0.475 9.400 104000 1.275 0.100 1.175 1.275 0.975 -0.0251
-0.033934 ... ... 8.875 -0.750 8.125 105000 1.250 -0.100 1.350 1.250 1.250 -0.023569
-0.034752 7.375 7.375 7.350 0.025 7.375 106000 1.400 -0.175 1.575 1.400 1.400 -0.02403
-0.035121 ... ... 7.325 -0.700 6.625 107000 1.875 0.025 1.850 1.875 1.875 -0.02752
-0.03757 6.150 6.150 5.925 0.225 6.150 108000 2.350 0.200 2.150 2.350 1.800 -0.029993
-0.041985 5.975 5.975 5.275 0.700 5.975 109000 2.175 -0.325 2.500 2.175 2.175 -0.025682
-0.035878 4.625 4.625 5.275 -0.600 4.675 110000 3.075 0.200 2.875 3.200 2.400 -0.03048
-0.032333 3.725 3.725 4.100 -0.375 3.725 111000 3.300 0.275 3.025 2.925 2.825 -0.028443
-0.040693 4.225 3.875 3.575 0.650 4.225 112000 3.550 -0.225 3.775 3.550 3.375 -0.025774
-0.037821 3.500 3.375 3.100 0.400 3.500 113000 4.150 -0.150 4.300 4.150 4.150 -0.025252
-0.038567 3.275 3.150 2.675 0.575 3.250 114000 4.875 0.400 4.475 ... ... -0.025096
-0.036419 2.825 2.750 2.300 0.450 2.750 115000 5.500 0.425 5.075 5.350 5.350 -0.023165
-0.030587 2.450 1.975 1.975 0 1.975 116000 6.150 0.450 5.700 ... ... -0.020597
-0.028855 2.175 1.775 2.075 -0.400 1.675 117000 7.525 0.675 6.850 7.525 7.525 -0.026545
-0.031205 1.775 1.750 1.425 0.325 1.750 118000 7.600 0.525 7.075 ... ... -0.014618
-0.025553 1.550 1.400 1.525 -0.300 1.225 119000 8.400 0.575 7.825 ... ... -0.011491
-0.023114 1.200 1 1.050 -0.050 1 120000 9.200 0.600 8.600 ... ... -0.007332
-0.020065 1.050 0.775 0.900 -0.125 0.775 121000 9.625 -0.425 10.050 9.625 9.625 0.001153
-0.019258 0.900 0.700 0.775 -0.075 0.700 122000 10.925 0.675 10.250 ... ... 0.001268
-0.018777 ... ... 0.825 -0.175 0.650 123000 11.800 0.700 11.100 ... ... 0.001383
-0.017097 0.550 0.550 0.550 0 0.550 124000 12.675 0 12.675 12.675 12.675 0.001498
-0.015141 ... ... 0.600 -0.150 0.450 125000 13.600 0.725 12.875 ... ... 0.001613
-0.013534 ... ... 0.500 -0.125 0.375 126000 14.525 0.750 13.775 ... ... 0.001728
-0.010972 0.375 0.275 0.325 -0.050 0.275 127000 15.450 0.750 14.700 ... ... 0.001843
-0.011145 0.325 0.325 0.350 -0.075 0.275 128000 16.400 0.775 15.625 ... ... 0.001958
-0.01131 0.275 0.275 0.225 0.050 0.275 129000 17.550 0.200 17.350 17.550 17.550 0.002073
-0.008159 0.200 0.200 0.250 -0.075 0.175 130000 17.825 -0.500 18.325 17.825 17.825 0.002188
-0.00734 0.150 0.150 0.150 0 0.150 131000 19.300 0.825 18.475 ... ... 0.002303
-0.006448 0.125 0.125 0.125 0 0.125 132000 20.275 0.850 19.425 ... ... 0.002418
-0.006516 ... ... 0.150 -0.025 0.125 133000 21.250 0.850 20.400 ... ... 0.002533
-0.005527 ... ... 0.125 -0.025 0.100 134000 22.225 0.850 21.375 ... ... 0.002648
-0.004443 ... ... 0.100 -0.025 0.075 135000 23.225 0.875 22.350 ... ... 0.002763
-0.003238 ... ... 0.075 -0.025 0.050 136000 24.200 0.850 23.350 ... ... 0.002878
-0.003262 ... ... 0.075 -0.025 0.050 137000 25.200 0.875 24.325 ... ... 0.002993
-0.003286 ... ... 0.050 0 0.050 138000 26.200 0.875 25.325 ... ... 0.003108
-0.003308 ... ... 0.050 0 0.050 139000 27.200 0 27.200 ... ... 0.003223
-0.00333 ... ... 0.050 0 0.050 140000 28.200 0.875 27.325 ... ... 0.003338
-0.003352 ... ... 0.050 0 0.050 141000 29.200 0 29.200 ... ... 0.003453
-0.00191 ... ... 0.050 -0.025 0.025 142000 30.200 0.875 29.325 ... ... 0.003568
-0.00193 ... ... 0.025 0 0.025 144000 32.200 0.875 31.325 ... ... 0.003798
-0.00109 ... ... 0.025 -0.013 0.013 146000 34.200 0.875 33.325 ... ... 0.004028
-0.0011 ... ... 0.013 0 0.013 148000 36.200 0.875 35.325 ... ... 0.004258
-0.001109 ... ... 0.013 0 0.013 150000 38.200 0.875 37.325 ... ... 0.004488
-0.001117 ... ... 0.013 0 0.013 152000 40.200 0.875 39.325 ... ... 0.004718
-0.001125 ... ... 0.013 0 0.013 154000 42.200 0.875 41.325 ... ... 0.004948
-0.001133 ... ... 0.013 0 0.013 156000 44.200 0.875 43.325 ... ... 0.005178
-0.00114 ... ... 0.013 0 0.013 158000 46.200 0.875 45.325 ... ... 0.005408
-0.001147 ... ... 0.013 0 0.013 160000 48.200 0.875 47.325 ... ... 0.005637
-0.001154 ... ... 0.013 0 0.013 162000 50.200 0.875 49.325 ... ... 0.005867
-0.00116 ... ... 0.013 0 0.013 164000 52.200 0.875 51.325 ... ... 0.006097
-0.001167 ... ... 0.013 0 0.013 166000 54.200 0 54.200 ... ... 0.006327
-0.001173 ... ... 0.013 0 0.013 168000 56.200 0 56.200 ... ... 0.006557

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.