DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 79.125
Expiration Date: 12/13/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
3.100628 ... ... 68.275 0.850 69.125 10000 0.013 0 0.013 ... ... 1.944155
2.000218 ... ... 58.275 0.850 59.125 20000 0.013 0 0.013 ... ... 1.29632
1.394321 ... ... 48.275 0.850 49.125 30000 0.013 0 0.013 ... ... 0.925882
1.299647 ... ... 46.275 0.850 47.125 32000 0.013 0 0.013 ... ... 0.867192
1.211076 ... ... 44.275 0.850 45.125 34000 0.013 0 0.013 ... ... 0.812068
1.127865 ... ... 42.275 0.850 43.125 36000 0.013 0 0.013 ... ... 0.760091
1.049402 ... ... 40.275 0.850 41.125 38000 0.013 0 0.013 ... ... 0.710898
0.97517 ... ... 38.275 0.850 39.125 40000 0.013 0 0.013 ... ... 0.664179
0.904732 ... ... 36.275 0.850 37.125 42000 0.013 0 0.013 ... ... 0.619688
0.837715 ... ... 34.275 0.850 35.125 44000 0.013 -0.013 0.025 ... ... 0.57718
0.773799 ... ... 32.275 0.850 33.125 46000 0.013 -0.013 0.025 ... ... 0.536481
0.742917 ... ... 31.275 0.850 32.125 47000 0.025 0 0.025 ... ... 0.556896
0.712708 ... ... 30.275 0.850 31.125 48000 0.025 0 0.025 ... ... 0.536251
0.683144 ... ... 29.275 0.850 30.125 49000 0.025 0 0.025 ... ... 0.515996
0.654197 ... ... 28.275 0.850 29.125 50000 0.025 0 0.025 ... ... 0.496115
0.625842 ... ... 27.275 0.850 28.125 51000 0.025 -0.025 0.050 ... ... 0.476592
0.598054 ... ... 26.275 0.850 27.125 52000 0.025 -0.025 0.050 ... ... 0.457404
0.570811 ... ... 25.275 0.850 26.125 53000 0.025 -0.025 0.050 0.050 0.050 0.438538
0.544092 ... ... 24.275 0.850 25.125 54000 0.050 0 0.050 ... ... 0.4586
0.517876 ... ... 23.275 0.850 24.125 55000 0.050 0 0.050 0.050 0.050 0.438941
0.492145 ... ... 22.300 0.825 23.125 56000 0.050 -0.025 0.075 ... ... 0.419573
0.46688 ... ... 21.300 0.825 22.125 57000 0.050 -0.025 0.075 0.050 0.050 0.400485
0.442065 ... ... 20.300 0.825 21.125 58000 0.050 -0.025 0.075 0.075 0.075 0.381663
0.417683 ... ... 19.300 0.825 20.125 59000 0.050 -0.025 0.075 0.075 0.075 0.363089
0.39372 ... ... 18.325 0.800 19.125 60000 0.050 -0.050 0.100 0.075 0.075 0.344752
0.383553 ... ... 17.325 0.825 18.150 61000 0.075 -0.025 0.100 0.075 0.075 0.347167
0.360231 ... ... 16.325 0.825 17.150 62000 0.075 -0.025 0.100 0.100 0.100 0.328369
0.337285 ... ... 15.350 0.800 16.150 63000 0.075 -0.050 0.125 ... ... 0.309764
0.326102 ... ... 14.350 0.825 15.175 64000 0.100 -0.025 0.125 0.125 0.125 0.305795
0.30365 ... ... 13.375 0.800 14.175 65000 0.100 -0.050 0.150 0.125 0.125 0.286842
0.29134 ... ... 12.375 0.825 13.200 66000 0.125 -0.025 0.150 0.150 0.125 0.279288
0.277969 ... ... 11.400 0.825 12.225 67000 0.150 -0.025 0.175 ... ... 0.269543
0.25589 10.800 10.800 10.425 0.800 11.225 68000 0.150 -0.050 0.200 0.175 0.150 0.249864
0.241542 ... ... 9.475 0.775 10.250 69000 0.175 -0.075 0.250 0.225 0.200 0.238023
0.226304 ... ... 8.525 0.750 9.275 70000 0.200 -0.100 0.300 0.300 0.225 0.224774
0.22133 ... ... 7.600 0.750 8.350 71000 0.250 -0.100 0.350 0.325 0.275 0.215964
0.212712 ... ... 6.700 0.725 7.425 72000 0.325 -0.125 0.450 0.450 0.325 0.209303
0.205133 6.375 6.200 5.825 0.700 6.525 73000 0.425 -0.150 0.575 0.525 0.425 0.203194
0.197499 ... ... 5 0.650 5.650 74000 0.550 -0.200 0.750 0.750 0.550 0.196648
0.191976 4.700 4.550 4.225 0.600 4.825 75000 0.725 -0.250 0.975 1 0.725 0.191947
0.189612 4.300 3.675 3.525 0.550 4.075 76000 0.975 -0.275 1.250 1.250 0.975 0.190212
0.186438 3.375 3 2.875 0.500 3.375 77000 1.250 -0.350 1.600 1.600 1.250 0.185223
0.182037 2.900 2.350 2.275 0.450 2.725 78000 1.600 -0.400 2 2 1.600 0.181432
0.17389 2.250 1.825 1.725 0.375 2.100 79000 1.975 -0.475 2.450 2.300 1.975 0.173825
0.17005 1.825 1.350 1.275 0.325 1.600 80000 2.475 -0.525 3 2.825 2.550 0.170511
0.165883 1.400 1 0.925 0.250 1.175 81000 3.050 -0.575 3.625 3.125 3.125 0.166921
0.163821 1 0.750 0.675 0.175 0.850 82000 3.700 -0.675 4.375 3.950 3.950 0.163085
0.162341 0.725 0.700 0.500 0.100 0.600 83000 4.450 -0.750 5.200 ... ... 0.162196
0.166175 0.525 0.425 0.350 0.100 0.450 84000 5.300 -0.750 6.050 ... ... 0.166812
0.168175 0.325 0.300 0.250 0.075 0.325 85000 6.175 -0.775 6.950 ... ... 0.169891
0.168726 0.225 0.225 0.175 0.050 0.225 86000 7.075 -0.800 7.875 ... ... 0.172018
0.174588 ... ... 0.125 0.050 0.175 87000 8.025 -0.800 8.825 ... ... 0.179855
0.176865 0.150 0.150 0.100 0.025 0.125 88000 8.975 -0.825 9.800 9.625 9.625 0.185028
0.183179 ... ... 0.100 0 0.100 89000 9.950 -0.825 10.775 ... ... 0.194601
0.186938 ... ... 0.075 0 0.075 90000 10.925 -0.825 11.750 ... ... 0.20281
0.187016 ... ... 0.050 0 0.050 91000 11.900 -0.850 12.750 ... ... 0.2095
0.199114 ... ... 0.025 0.025 0.050 92000 12.900 -0.825 13.725 ... ... 0.225058
0.210965 ... ... 0.025 0.025 0.050 93000 13.900 -0.825 14.725 ... ... 0.240442
0.201995 ... ... 0.025 0 0.025 94000 14.875 -0.850 15.725 ... ... 0.244997
0.212605 ... ... 0.025 0 0.025 95000 15.875 -0.850 16.725 ... ... 0.260059
0.22303 ... ... 0.013 0.013 0.025 96000 16.875 -0.850 17.725 ... ... 0.274965
0.214822 ... ... 0.013 0 0.013 97000 17.875 -0.850 18.725 ... ... 0.289718
0.224285 ... ... 0.013 0 0.013 98000 18.875 -0.850 19.725 ... ... 0.304322
0.242773 ... ... 0.013 0 0.013 100000 20.875 -0.850 21.725 ... ... 0.333096
0.260729 ... ... 0.013 0 0.013 102000 22.875 -0.850 23.725 ... ... 0.361309
0.278183 ... ... 0.013 0 0.013 104000 24.875 -0.850 25.725 ... ... 0.388984
0.295171 ... ... 0.013 0 0.013 106000 26.875 -0.850 27.725 ... ... 0.416141
0.311721 ... ... 0.013 0 0.013 108000 28.875 -0.850 29.725 ... ... 0.442802
0.327866 ... ... 0.013 0 0.013 110000 30.875 -0.850 31.725 ... ... 0.468983
0.34361 ... ... 0.013 0 0.013 112000 32.875 -0.850 33.725 ... ... 0.494704
0.358991 ... ... 0.013 0 0.013 114000 34.875 -0.850 35.725 ... ... 0.519981
0.374026 ... ... 0.013 0 0.013 116000 36.875 -0.850 37.725 ... ... 0.54483
0.388721 ... ... 0.013 0 0.013 118000 38.875 -0.850 39.725 ... ... 0.569265
0.403102 ... ... 0.013 0 0.013 120000 40.875 -0.850 41.725 ... ... 0.593301
0 ... ... ... ... ... additional ... ... ... ... ... 0

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.