DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 85.675
Expiration Date: 01/15/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.004538 ... ... 44.500 0.850 45.350 40000 0.013 0 0.013 ... ... -0.002803
0.00434 ... ... 42.500 0.850 43.350 42000 0.013 0 0.013 ... ... -0.002787
0.004141 ... ... 40.500 0.850 41.350 44000 0.013 0 0.013 ... ... -0.002769
0.003942 ... ... 38.500 0.850 39.350 46000 0.013 0 0.013 ... ... -0.00275
0.003743 ... ... 36.500 0.850 37.350 48000 0.013 0 0.013 ... ... -0.00273
0.003545 ... ... 34.500 0.850 35.350 50000 0.013 0 0.013 ... ... -0.002708
0.003346 ... ... 32.500 0.850 33.350 52000 0.013 0 0.013 ... ... -0.002685
0.003147 ... ... 30.500 0.850 31.350 54000 0.013 0 0.013 ... ... -0.00266
0.002949 ... ... 28.500 0.850 29.350 56000 0.013 0 0.013 ... ... -0.002634
0.00275 ... ... 26.500 0.850 27.350 58000 0.013 0 0.013 ... ... -0.002606
0.00265 ... ... 25.500 0.850 26.350 59000 0.013 0 0.013 ... ... -0.002591
0.002551 ... ... 24.500 0.850 25.350 60000 0.013 0 0.013 ... ... -0.002576
0.002452 ... ... 23.500 0.850 24.350 61000 0.025 0.013 0.013 ... ... -0.004552
0.002352 ... ... 22.500 0.850 23.350 62000 0.025 0 0.025 ... ... -0.004519
0.002253 ... ... 21.500 0.850 22.350 63000 0.025 0 0.025 ... ... -0.004485
0.002154 ... ... 20.500 0.850 21.350 64000 0.025 0 0.025 ... ... -0.00445
0.002054 ... ... 19.500 0.850 20.350 65000 0.025 0 0.025 0.050 0.050 -0.004413
0.001955 ... ... 18.500 0.850 19.350 66000 0.025 0 0.025 ... ... -0.004374
0.001856 ... ... 17.525 0.825 18.350 67000 0.025 0 0.025 ... ... -0.004333
0.001756 ... ... 16.525 0.825 17.350 68000 0.025 -0.025 0.050 0.050 0.050 -0.00429
0.001657 ... ... 15.525 0.850 16.375 69000 0.025 -0.025 0.050 ... ... -0.004244
0.001557 ... ... 14.525 0.850 15.375 70000 0.050 0 0.050 ... ... -0.007324
0.001458 ... ... 13.550 0.825 14.375 71000 0.050 0 0.050 0.075 0.075 -0.007226
0.001359 ... ... 12.550 0.825 13.375 72000 0.050 -0.025 0.075 0.050 0.050 -0.007121
0.001259 ... ... 11.575 0.825 12.400 73000 0.050 -0.025 0.075 ... ... -0.007008
0.00116 ... ... 10.575 0.825 11.400 74000 0.075 -0.025 0.100 ... ... -0.009447
0.001061 ... ... 9.600 0.825 10.425 75000 0.100 -0.025 0.125 0.125 0.125 -0.011537
0.000961 ... ... 8.650 0.800 9.450 76000 0.125 -0.025 0.150 ... ... -0.013331
0.000862 ... ... 7.675 0.800 8.475 77000 0.150 -0.050 0.200 0.150 0.150 -0.014851
0.000763 ... ... 6.750 0.775 7.525 78000 0.175 -0.075 0.250 0.200 0.200 -0.0161
0.000663 ... ... 5.825 0.750 6.575 79000 0.225 0 0.225 0.225 0.225 -0.018572
0.000564 ... ... 4.925 0.725 5.650 80000 0.300 0 0.300 0.300 0.300 -0.021713
-0.009618 ... ... 4.100 0.675 4.775 81000 0.425 -0.175 0.600 0.525 0.475 -0.026043
-0.017919 ... ... 3.325 0.625 3.950 82000 0.525 -0.075 0.600 0.525 0.525 -0.027873
-0.024296 ... ... 2.650 0.525 3.175 83000 0.750 -0.100 0.850 0.800 0.750 -0.032132
-0.029772 2.375 2.275 2.050 0.450 2.500 84000 1.150 -0.400 1.550 1.300 1.175 -0.037975
-0.033332 1.900 1.650 1.550 0.375 1.925 85000 1.500 -0.075 1.575 1.500 1.500 -0.03891
-0.034125 1.425 1.425 1.425 0 1.425 86000 2 -0.075 2.075 2 2 -0.039547
-0.032832 1 0.875 0.800 0.225 1.025 87000 2.675 -0.625 3.300 ... ... -0.040431
-0.030766 0.750 0.750 0.725 0.025 0.750 88000 3.375 -0.675 4.050 3.625 3.625 -0.038844
-0.026115 0.500 0.500 0.500 0 0.500 89000 4.125 -0.750 4.875 ... ... -0.035864
-0.021135 0.425 0.300 0.275 0.050 0.325 90000 4.975 -0.800 5.775 ... ... -0.033872
-0.017403 ... ... 0.200 0.025 0.225 91000 5.850 -0.825 6.675 ... ... -0.031326
-0.013655 ... ... 0.150 0 0.150 92000 6.800 -0.825 7.625 ... ... -0.030908
-0.01242 ... ... 0.100 0.025 0.125 93000 7.750 -0.850 8.600 ... ... -0.029996
-0.008736 ... ... 0.075 0 0.075 94000 8.725 -0.850 9.575 ... ... -0.029943
-0.008973 ... ... 0.075 0 0.075 95000 9.700 -0.850 10.550 ... ... -0.029664
-0.006708 ... ... 0.050 0 0.050 96000 10.675 -0.850 11.525 ... ... -0.029185
-0.003945 ... ... 0.050 -0.025 0.025 97000 11.675 -0.850 12.525 ... ... -0.030026
-0.00401 ... ... 0.025 0 0.025 98000 12.650 -0.875 13.525 ... ... -0.029278
-0.00407 ... ... 0.025 0 0.025 99000 13.650 -0.850 14.500 ... ... -0.029989
-0.004127 ... ... 0.025 0 0.025 100000 14.650 -0.850 15.500 ... ... -0.030665
-0.004179 ... ... 0.025 0 0.025 101000 15.650 -0.850 16.500 ... ... -0.03131
-0.002392 ... ... 0.025 -0.013 0.013 102000 16.650 -0.850 17.500 ... ... -0.031928
-0.002416 ... ... 0.013 0 0.013 103000 17.650 -0.850 18.500 ... ... -0.032522
-0.002439 ... ... 0.013 0 0.013 104000 18.650 -0.850 19.500 ... ... -0.033095
-0.002461 ... ... 0.013 0 0.013 105000 19.650 -0.850 20.500 ... ... -0.033649
-0.002481 ... ... 0.013 0 0.013 106000 20.650 -0.850 21.500 ... ... -0.034186
-0.002501 ... ... 0.013 0 0.013 107000 21.650 -0.850 22.500 ... ... -0.034707
-0.00252 ... ... 0.013 0 0.013 108000 22.650 -0.850 23.500 ... ... -0.035214
-0.002555 ... ... 0.013 0 0.013 110000 24.650 -0.850 25.500 ... ... -0.03619
-0.002588 ... ... 0.013 0 0.013 112000 26.650 -0.850 27.500 ... ... -0.037121
-0.002618 ... ... 0.013 0 0.013 114000 28.650 -0.850 29.500 ... ... -0.038015
-0.002646 ... ... 0.013 0 0.013 116000 30.650 -0.850 31.500 ... ... -0.038877
-0.002672 ... ... 0.013 0 0.013 118000 32.650 -0.850 33.500 ... ... -0.03971
-0.002697 ... ... 0.013 0 0.013 120000 34.650 -0.850 35.500 ... ... -0.040518
-0.002721 ... ... 0.013 0 0.013 122000 36.650 -0.850 37.500 ... ... -0.041303
-0.002743 ... ... 0.013 0 0.013 124000 38.650 -0.850 39.500 ... ... -0.042069
-0.002764 ... ... 0.013 0 0.013 126000 40.650 -0.850 41.500 ... ... -0.042818
-0.002784 ... ... 0.013 0 0.013 128000 42.650 -0.850 43.500 ... ... -0.04355
-0.002803 ... ... 0.013 0 0.013 130000 44.650 -0.850 45.500 ... ... -0.044268
-0.002821 ... ... 0.013 0 0.013 132000 46.650 -0.850 47.500 ... ... -0.044973
-0.002839 ... ... 0.013 0 0.013 134000 48.650 -0.850 49.500 ... ... -0.045665
-0.002856 ... ... 0.013 0 0.013 136000 50.650 -0.850 51.500 ... ... -0.046347
-0.002872 ... ... 0.013 0 0.013 138000 52.650 -0.850 53.500 ... ... -0.047018

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.