DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 90.425
Expiration Date: 05/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.147691 ... ... 51.150 -0.500 50.650 40000 0.013 0 0.013 ... ... -0.013086
-0.146258 ... ... 49.150 -0.500 48.650 42000 0.013 0 0.013 ... ... -0.013018
-0.144755 ... ... 47.150 -0.500 46.650 44000 0.013 0 0.013 ... ... -0.012944
-0.143179 ... ... 45.150 -0.500 44.650 46000 0.013 0 0.013 ... ... -0.012867
-0.141533 ... ... 43.150 -0.500 42.650 48000 0.013 0 0.013 ... ... -0.012785
-0.13981 ... ... 41.150 -0.500 40.650 50000 0.013 0 0.013 ... ... -0.012697
-0.138011 ... ... 39.150 -0.500 38.650 52000 0.013 0 0.013 ... ... -0.012606
-0.136128 ... ... 37.150 -0.500 36.650 54000 0.013 0 0.013 ... ... -0.012507
-0.134157 ... ... 35.150 -0.500 34.650 56000 0.013 0 0.013 ... ... -0.012404
-0.132089 ... ... 33.150 -0.500 32.650 58000 0.013 0 0.013 ... ... -0.012292
-0.129917 ... ... 31.150 -0.500 30.650 60000 0.013 0 0.013 ... ... -0.012174
-0.127628 ... ... 29.150 -0.500 28.650 62000 0.013 0 0.013 ... ... -0.012047
-0.126436 ... ... 28.150 -0.500 27.650 63000 0.013 0 0.013 ... ... -0.01198
-0.125209 ... ... 27.150 -0.500 26.650 64000 0.013 0 0.013 ... ... -0.011911
-0.123945 ... ... 26.150 -0.500 25.650 65000 0.013 0 0.013 ... ... -0.011839
-0.122642 ... ... 25.150 -0.500 24.650 66000 0.013 0 0.013 ... ... -0.011763
-0.121296 ... ... 24.150 -0.500 23.650 67000 0.013 0 0.013 ... ... -0.011684
-0.119904 ... ... 23.150 -0.500 22.650 68000 0.013 0 0.013 ... ... -0.011603
-0.118463 ... ... 22.150 -0.500 21.650 69000 0.013 0 0.013 ... ... -0.011518
-0.116969 ... ... 21.150 -0.500 20.650 70000 0.013 0 0.013 ... ... -0.011428
-0.115415 ... ... 20.150 -0.500 19.650 71000 0.013 0 0.013 ... ... -0.011335
-0.113797 ... ... 19.150 -0.500 18.650 72000 0.013 0 0.013 ... ... -0.011235
-0.112109 ... ... 18.150 -0.500 17.650 73000 0.013 0 0.013 ... ... -0.011131
-0.110341 ... ... 17.150 -0.500 16.650 74000 0.013 0 0.013 ... ... -0.011022
-0.108486 ... ... 16.150 -0.500 15.650 75000 0.013 0 0.013 ... ... -0.010904
-0.106534 ... ... 15.150 -0.500 14.650 76000 0.013 0 0.013 ... ... -0.01078
-0.104469 ... ... 14.150 -0.500 13.650 77000 0.013 0 0.013 ... ... -0.010648
-0.102277 ... ... 13.150 -0.500 12.650 78000 0.013 0 0.013 ... ... -0.010504
-0.099939 ... ... 12.150 -0.500 11.650 79000 0.013 0 0.013 ... ... -0.01035
-0.097429 ... ... 11.150 -0.500 10.650 80000 0.013 0 0.013 ... ... -0.010182
-0.094718 ... ... 10.150 -0.500 9.650 81000 0.013 0 0.013 0.025 0.025 -0.009998
-0.091765 ... ... 9.150 -0.500 8.650 82000 0.013 0 0.013 ... ... -0.009793
-0.088512 ... ... 8.150 -0.500 7.650 83000 0.013 0 0.013 ... ... -0.009567
-0.084886 ... ... 7.150 -0.500 6.650 84000 0.013 0 0.013 ... ... -0.009307
-0.080774 ... ... 6.150 -0.500 5.650 85000 0.013 0 0.013 ... ... -0.009007
-0.076008 ... ... 5.150 -0.500 4.650 86000 0.013 0 0.013 ... ... -0.008648
-0.070302 ... ... 4.150 -0.500 3.650 87000 0.013 0 0.013 ... ... -0.008204
-0.067848 ... ... 3.175 -0.500 2.675 88000 0.025 0 0.025 0.025 0.025 -0.012985
-0.061096 ... ... 2.225 -0.525 1.700 89000 0.050 -0.025 0.075 0.050 0.050 -0.018801
-0.033784 0.725 0.625 0.850 -0.225 0.625 90000 0.200 0 0.200 0.250 0.200 -0.033804
-0.049237 0.450 0.400 0.650 -0.350 0.300 91000 0.700 0.050 0.650 0.700 0.675 -0.026738
-0.019342 0.050 0.050 0.075 -0.025 0.050 92000 1.425 0.400 1.025 1.350 1.350 0.000185
-0.013175 ... ... 0.050 -0.025 0.025 93000 2.375 0.475 1.900 2.300 2.300 0.000303
-0.008277 ... ... 0.025 -0.013 0.013 94000 3.350 0.475 2.875 ... ... 0.00042
-0.008707 ... ... 0.013 0 0.013 95000 4.350 0.500 3.850 ... ... 0.000538
-0.009054 ... ... 0.013 0 0.013 96000 5.350 0.500 4.850 5.150 5.150 0.000656
-0.009348 ... ... 0.013 0 0.013 97000 6.350 0.500 5.850 ... ... 0.000773
-0.009603 ... ... 0.013 0 0.013 98000 7.350 0.500 6.850 ... ... 0.000891
-0.009826 ... ... 0.013 0 0.013 99000 8.350 0.500 7.850 ... ... 0.001008
-0.010026 ... ... 0.013 0 0.013 100000 9.350 0.500 8.850 ... ... 0.001126
-0.010209 ... ... 0.013 0 0.013 101000 10.350 0.500 9.850 ... ... 0.001244
-0.010374 ... ... 0.013 0 0.013 102000 11.350 0.500 10.850 ... ... 0.001361
-0.010527 ... ... 0.013 0 0.013 103000 12.350 0.500 11.850 ... ... 0.001479
-0.010669 ... ... 0.013 0 0.013 104000 13.350 0.500 12.850 ... ... 0.001596
-0.0108 ... ... 0.013 0 0.013 105000 14.350 0.500 13.850 ... ... 0.001714
-0.010924 ... ... 0.013 0 0.013 106000 15.350 0.500 14.850 ... ... 0.001832
-0.011041 ... ... 0.013 0 0.013 107000 16.350 0.500 15.850 ... ... 0.001949
-0.011149 ... ... 0.013 0 0.013 108000 17.350 0.500 16.850 ... ... 0.002067
-0.011253 ... ... 0.013 0 0.013 109000 18.350 0.500 17.850 ... ... 0.002184
-0.011353 ... ... 0.013 0 0.013 110000 19.350 0.500 18.850 ... ... 0.002302
-0.011445 ... ... 0.013 0 0.013 111000 20.350 0.500 19.850 ... ... 0.00242
-0.011534 ... ... 0.013 0 0.013 112000 21.350 0.500 20.850 ... ... 0.002537
-0.011621 ... ... 0.013 0 0.013 113000 22.350 0.500 21.850 ... ... 0.002655
-0.011703 ... ... 0.013 0 0.013 114000 23.350 0.500 22.850 ... ... 0.002772
-0.011781 ... ... 0.013 0 0.013 115000 24.350 0.500 23.850 ... ... 0.00289
-0.011856 ... ... 0.013 0 0.013 116000 25.350 0.500 24.850 ... ... 0.003008
-0.011929 ... ... 0.013 0 0.013 117000 26.350 0.500 25.850 ... ... 0.003125
-0.011999 ... ... 0.013 0 0.013 118000 27.350 0.500 26.850 ... ... 0.003243
-0.012066 ... ... 0.013 0 0.013 119000 28.350 0.500 27.850 ... ... 0.00336
-0.012132 ... ... 0.013 0 0.013 120000 29.350 0.500 28.850 ... ... 0.003478
-0.012196 ... ... 0.013 0 0.013 121000 30.350 0.500 29.850 ... ... 0.003596
-0.012257 ... ... 0.013 0 0.013 122000 31.350 0.500 30.850 ... ... 0.003713
-0.012372 ... ... 0.013 0 0.013 124000 33.350 0.500 32.850 ... ... 0.003948
-0.012484 ... ... 0.013 0 0.013 126000 35.350 0.500 34.850 ... ... 0.004184
-0.012589 ... ... 0.013 0 0.013 128000 37.350 0.500 36.850 ... ... 0.004419
-0.012686 ... ... 0.013 0 0.013 130000 39.350 0.500 38.850 ... ... 0.004654
-0.01278 ... ... 0.013 0 0.013 132000 41.350 0.500 40.850 ... ... 0.004889
-0.012872 ... ... 0.013 0 0.013 134000 43.350 0.500 42.850 ... ... 0.005125
-0.012957 ... ... 0.013 0 0.013 136000 45.350 0.500 44.850 ... ... 0.00536
-0.013039 ... ... 0.013 0 0.013 138000 47.350 0.500 46.850 ... ... 0.005595
-0.013118 ... ... 0.013 0 0.013 140000 49.350 0.500 48.850 ... ... 0.00583
-0.013193 ... ... 0.013 0 0.013 142000 51.350 0.500 50.850 ... ... 0.006065
-0.013265 ... ... 0.013 0 0.013 144000 53.350 0.500 52.850 ... ... 0.006301
-0.013336 ... ... 0.013 0 0.013 146000 55.350 0.500 54.850 ... ... 0.006536

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.