DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 87.700
Expiration Date: 02/13/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.014784 ... ... 51.950 -0.250 51.700 36000 0.013 0 0.013 ... ... -0.004371
-0.014241 ... ... 49.950 -0.250 49.700 38000 0.013 0 0.013 ... ... -0.00435
-0.013691 ... ... 47.950 -0.250 47.700 40000 0.013 0 0.013 ... ... -0.004327
-0.013138 ... ... 45.950 -0.250 45.700 42000 0.013 0 0.013 ... ... -0.004302
-0.012581 ... ... 43.950 -0.250 43.700 44000 0.013 0 0.013 ... ... -0.004276
-0.01202 ... ... 41.950 -0.250 41.700 46000 0.013 0 0.013 ... ... -0.004248
-0.011456 ... ... 39.950 -0.250 39.700 48000 0.013 0 0.013 ... ... -0.004219
-0.01089 ... ... 37.950 -0.250 37.700 50000 0.013 0 0.013 ... ... -0.004188
-0.010321 ... ... 35.950 -0.250 35.700 52000 0.013 0 0.013 ... ... -0.004154
-0.009751 ... ... 33.950 -0.250 33.700 54000 0.013 0 0.013 ... ... -0.004119
-0.009179 ... ... 31.950 -0.250 31.700 56000 0.013 0 0.013 ... ... -0.004081
-0.008605 ... ... 29.950 -0.250 29.700 58000 0.013 0 0.013 ... ... -0.004041
-0.008318 ... ... 28.950 -0.250 28.700 59000 0.013 0 0.013 ... ... -0.00402
-0.00803 ... ... 27.950 -0.250 27.700 60000 0.013 0 0.013 ... ... -0.003998
-0.007742 ... ... 26.950 -0.250 26.700 61000 0.013 0 0.013 ... ... -0.003975
-0.007454 ... ... 25.950 -0.250 25.700 62000 0.013 0 0.013 ... ... -0.003951
-0.007166 ... ... 24.950 -0.250 24.700 63000 0.013 0 0.013 ... ... -0.003926
-0.006877 ... ... 23.950 -0.250 23.700 64000 0.013 0 0.013 ... ... -0.0039
-0.006588 ... ... 22.950 -0.250 22.700 65000 0.013 0 0.013 ... ... -0.003874
-0.006299 ... ... 21.950 -0.250 21.700 66000 0.013 0 0.013 ... ... -0.003846
-0.00601 ... ... 20.950 -0.250 20.700 67000 0.013 0 0.013 ... ... -0.003816
-0.00572 ... ... 19.950 -0.250 19.700 68000 0.013 0 0.013 ... ... -0.003785
-0.005431 ... ... 18.950 -0.250 18.700 69000 0.013 0 0.013 ... ... -0.003753
-0.005141 ... ... 17.950 -0.250 17.700 70000 0.013 0 0.013 ... ... -0.003719
-0.004851 ... ... 16.950 -0.250 16.700 71000 0.013 0 0.013 ... ... -0.003683
-0.004562 ... ... 15.950 -0.250 15.700 72000 0.013 0 0.013 0.050 0.050 -0.003644
-0.004272 ... ... 14.950 -0.250 14.700 73000 0.013 0 0.013 ... ... -0.003603
-0.003981 ... ... 13.950 -0.250 13.700 74000 0.013 0 0.013 0.025 0.025 -0.00356
-0.003691 ... ... 12.950 -0.250 12.700 75000 0.013 0 0.013 ... ... -0.003513
-0.003401 ... ... 11.950 -0.250 11.700 76000 0.013 0 0.013 ... ... -0.003463
-0.00311 ... ... 10.950 -0.250 10.700 77000 0.013 0 0.013 ... ... -0.003408
-0.00282 ... ... 9.950 -0.250 9.700 78000 0.013 0 0.013 0.025 0.025 -0.003349
-0.002529 ... ... 8.950 -0.250 8.700 79000 0.013 0 0.013 ... ... -0.003283
-0.002238 7.825 7.700 7.950 -0.250 7.700 80000 0.013 0 0.013 ... ... -0.003209
-0.006423 ... ... 6.975 -0.250 6.725 81000 0.025 0 0.025 ... ... -0.005441
-0.009569 ... ... 5.975 -0.225 5.750 82000 0.050 0.025 0.025 0.025 0.025 -0.008992
-0.009014 ... ... 5 -0.250 4.750 83000 0.050 0 0.050 ... ... -0.008586
-0.011145 4.200 3.825 4.025 -0.250 3.775 84000 0.075 -0.025 0.100 0.075 0.075 -0.010928
-0.016455 ... ... 3.100 -0.250 2.850 85000 0.150 0 0.150 0.150 0.150 -0.016416
-0.021503 2.175 1.950 2.200 -0.225 1.975 86000 0.275 0.025 0.250 0.275 0.225 -0.021537
-0.025064 1.350 1.250 1.400 -0.200 1.200 87000 0.500 0.025 0.475 0.550 0.425 -0.025095
-0.025993 0.900 0.650 0.825 -0.175 0.650 88000 0.950 0.100 0.850 1 0.650 -0.025979
-0.022159 0.350 0.325 0.425 -0.100 0.325 89000 1.625 0.150 1.475 ... ... -0.02212
-0.015637 0.250 0.150 0.200 -0.050 0.150 90000 2.450 0.200 2.250 2.375 2.375 -0.015657
-0.010598 ... ... 0.100 -0.025 0.075 91000 3.375 0.225 3.150 ... ... -0.010774
-0.008401 ... ... 0.050 0 0.050 92000 4.350 0.250 4.100 ... ... -0.008773
-0.005175 ... ... 0.050 -0.025 0.025 93000 5.325 0.250 5.075 ... ... -0.005887
-0.005371 ... ... 0.025 0 0.025 94000 6.325 0.250 6.075 ... ... -0.006274
-0.005539 ... ... 0.025 0 0.025 95000 7.325 0.275 7.050 ... ... -0.006642
-0.003254 ... ... 0.025 -0.013 0.013 96000 8.300 0.250 8.050 ... ... -0.002413
-0.003323 ... ... 0.013 0 0.013 97000 9.300 0.250 9.050 ... ... -0.002703
-0.003385 ... ... 0.013 0 0.013 98000 10.300 0.250 10.050 ... ... -0.002994
-0.003442 ... ... 0.013 0 0.013 99000 11.300 0.250 11.050 ... ... -0.003285
-0.003494 ... ... 0.013 0 0.013 100000 12.300 0.250 12.050 ... ... -0.003575
-0.003542 ... ... 0.013 0 0.013 101000 13.300 0.250 13.050 ... ... -0.003866
-0.003587 ... ... 0.013 0 0.013 102000 14.300 0.250 14.050 ... ... -0.004156
-0.003629 ... ... 0.013 0 0.013 103000 15.300 0.250 15.050 ... ... -0.004447
-0.003669 ... ... 0.013 0 0.013 104000 16.300 0.250 16.050 ... ... -0.004737
-0.003705 ... ... 0.013 0 0.013 105000 17.300 0.250 17.050 ... ... -0.005027
-0.00374 ... ... 0.013 0 0.013 106000 18.300 0.250 18.050 ... ... -0.005317
-0.003774 ... ... 0.013 0 0.013 107000 19.300 0.250 19.050 ... ... -0.005607
-0.003805 ... ... 0.013 0 0.013 108000 20.300 0.250 20.050 ... ... -0.005898
-0.003835 ... ... 0.013 0 0.013 109000 21.300 0.250 21.050 ... ... -0.006187
-0.003864 ... ... 0.013 0 0.013 110000 22.300 0.250 22.050 ... ... -0.006477
-0.003892 ... ... 0.013 0 0.013 111000 23.300 0.250 23.050 ... ... -0.006767
-0.003918 ... ... 0.013 0 0.013 112000 24.300 0.250 24.050 ... ... -0.007057
-0.003968 ... ... 0.013 0 0.013 114000 26.300 0.250 26.050 ... ... -0.007636
-0.004014 ... ... 0.013 0 0.013 116000 28.300 0.250 28.050 ... ... -0.008215
-0.004058 ... ... 0.013 0 0.013 118000 30.300 0.250 30.050 ... ... -0.008794
-0.004098 ... ... 0.013 0 0.013 120000 32.300 0.250 32.050 ... ... -0.009372
-0.004136 ... ... 0.013 0 0.013 122000 34.300 0.250 34.050 ... ... -0.009951
-0.004173 ... ... 0.013 0 0.013 124000 36.300 0.250 36.050 ... ... -0.010529
-0.004207 ... ... 0.013 0 0.013 126000 38.300 0.250 38.050 ... ... -0.011106
-0.004239 ... ... 0.013 0 0.013 128000 40.300 0.250 40.050 ... ... -0.011684
-0.00427 ... ... 0.013 0 0.013 130000 42.300 0.250 42.050 ... ... -0.012261
-0.004299 ... ... 0.013 0 0.013 132000 44.300 0.250 44.050 ... ... -0.012837
-0.004327 ... ... 0.013 0 0.013 134000 46.300 0.250 46.050 ... ... -0.013413
-0.004354 ... ... 0.013 0 0.013 136000 48.300 0.250 48.050 ... ... -0.013988
-0.00438 ... ... 0.013 0 0.013 138000 50.300 0.250 50.050 ... ... -0.014563

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.