DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 85.050
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
-0.011689 ... ... 45.975 -0.925 45.050 40000 0.013 0 0.013 ... ... -0.002925
-0.01119 ... ... 43.975 -0.925 43.050 42000 0.013 0 0.013 ... ... -0.002908
-0.010686 ... ... 41.975 -0.925 41.050 44000 0.013 0 0.013 ... ... -0.002888
-0.010179 ... ... 39.975 -0.925 39.050 46000 0.013 0 0.013 ... ... -0.002868
-0.009669 ... ... 37.975 -0.925 37.050 48000 0.013 0 0.013 ... ... -0.002847
-0.009157 ... ... 35.975 -0.925 35.050 50000 0.013 0 0.013 ... ... -0.002824
-0.008643 ... ... 33.975 -0.925 33.050 52000 0.013 0 0.013 ... ... -0.002799
-0.008127 ... ... 31.975 -0.925 31.050 54000 0.013 0 0.013 ... ... -0.002773
-0.007609 ... ... 29.975 -0.925 29.050 56000 0.013 0 0.013 ... ... -0.002745
-0.00709 ... ... 27.975 -0.925 27.050 58000 0.013 0 0.013 ... ... -0.002715
-0.00683 ... ... 26.975 -0.925 26.050 59000 0.013 0 0.013 ... ... -0.002699
-0.00657 ... ... 25.975 -0.925 25.050 60000 0.013 0 0.013 ... ... -0.002682
-0.006309 ... ... 24.975 -0.925 24.050 61000 0.013 0 0.013 ... ... -0.002665
-0.006048 ... ... 23.975 -0.925 23.050 62000 0.025 0 0.025 ... ... -0.004703
-0.005787 ... ... 22.975 -0.925 22.050 63000 0.025 0 0.025 ... ... -0.004667
-0.005526 ... ... 21.975 -0.925 21.050 64000 0.025 0 0.025 ... ... -0.004629
-0.005265 ... ... 20.975 -0.925 20.050 65000 0.025 0 0.025 0.050 0.050 -0.004588
-0.005003 ... ... 19.975 -0.925 19.050 66000 0.025 0 0.025 ... ... -0.004546
-0.004741 ... ... 18.975 -0.925 18.050 67000 0.025 0 0.025 ... ... -0.004502
-0.007591 ... ... 17.975 -0.900 17.075 68000 0.025 0 0.025 ... ... -0.004456
-0.007318 ... ... 17 -0.925 16.075 69000 0.050 0.025 0.025 ... ... -0.007694
-0.007045 ... ... 16 -0.925 15.075 70000 0.050 0 0.050 ... ... -0.007594
-0.00677 ... ... 15 -0.925 14.075 71000 0.050 0 0.050 ... ... -0.007487
-0.009206 ... ... 14 -0.900 13.100 72000 0.050 0 0.050 ... ... -0.007372
-0.008896 ... ... 13 -0.900 12.100 73000 0.075 0.025 0.050 ... ... -0.009948
-0.008579 ... ... 12.025 -0.925 11.100 74000 0.075 0.025 0.050 ... ... -0.009755
-0.010622 ... ... 11.050 -0.925 10.125 75000 0.100 0.025 0.075 ... ... -0.011889
-0.012382 ... ... 10.050 -0.900 9.150 76000 0.125 0.025 0.100 ... ... -0.013706
-0.013872 ... ... 9.075 -0.900 8.175 77000 0.150 0.025 0.125 ... ... -0.015226
-0.016788 ... ... 8.100 -0.875 7.225 78000 0.175 0.025 0.150 ... ... -0.016449
-0.019063 6.225 6.225 7.150 -0.875 6.275 79000 0.225 0.050 0.175 0.200 0.200 -0.01888
-0.021977 ... ... 6.200 -0.850 5.350 80000 0.300 0.075 0.225 0.350 0.275 -0.021919
-0.024945 ... ... 5.275 -0.825 4.450 81000 0.425 0.100 0.325 0.400 0.400 -0.026027
-0.029135 ... ... 4.425 -0.800 3.625 82000 0.575 0.125 0.450 0.675 0.625 -0.029208
-0.03231 2.625 2.625 3.600 -0.750 2.850 83000 0.825 0.200 0.625 0.875 0.775 -0.033093
-0.034844 2.050 2.050 2.850 -0.675 2.175 84000 1.125 0.250 0.875 1.325 1.050 -0.034893
-0.035625 1.650 1.600 2.200 -0.600 1.600 85000 1.550 0.325 1.225 1.825 1.500 -0.035627
-0.034748 1.475 1.075 1.625 -0.475 1.150 86000 2.100 0.450 1.650 2.300 2.075 -0.034703
-0.031908 0.975 0.675 1.175 -0.375 0.800 87000 2.750 0.550 2.200 ... ... -0.031834
-0.027165 0.525 0.500 0.825 -0.300 0.525 88000 3.475 0.625 2.850 3.450 3.425 -0.027098
-0.021485 0.400 0.400 0.550 -0.225 0.325 89000 4.275 0.700 3.575 ... ... -0.021484
-0.01781 0.250 0.225 0.375 -0.150 0.225 90000 5.150 0.775 4.375 ... ... -0.016519
-0.014041 ... ... 0.250 -0.100 0.150 91000 6.100 0.850 5.250 ... ... -0.014323
-0.010854 ... ... 0.175 -0.075 0.100 92000 7.050 0.875 6.175 ... ... -0.01137
-0.009034 0.100 0.100 0.125 -0.050 0.075 93000 8.025 0.875 7.150 ... ... -0.009792
-0.006797 ... ... 0.100 -0.050 0.050 94000 9 0.900 8.100 ... ... -0.007887
-0.006957 ... ... 0.075 -0.025 0.050 95000 9.975 0.900 9.075 ... ... -0.00562
-0.004097 ... ... 0.050 -0.025 0.025 96000 10.975 0.925 10.050 ... ... -0.005905
-0.004167 ... ... 0.025 0 0.025 97000 11.975 0.925 11.050 ... ... -0.006187
-0.004232 ... ... 0.025 0 0.025 98000 12.950 0.925 12.025 ... ... -0.003405
-0.004293 ... ... 0.025 0 0.025 99000 13.950 0.925 13.025 ... ... -0.003667
-0.002464 ... ... 0.025 -0.013 0.013 100000 14.950 0.925 14.025 ... ... -0.00393
-0.002491 ... ... 0.013 0 0.013 101000 15.950 0.925 15.025 ... ... -0.004192
-0.002517 ... ... 0.013 0 0.013 102000 16.950 0.925 16.025 ... ... -0.004455
-0.002541 ... ... 0.013 0 0.013 103000 17.950 0.925 17.025 ... ... -0.004717
-0.002564 ... ... 0.013 0 0.013 104000 18.950 0.925 18.025 ... ... -0.00498
-0.002586 ... ... 0.013 0 0.013 105000 19.950 0.925 19.025 ... ... -0.005242
-0.002607 ... ... 0.013 0 0.013 106000 20.950 0.925 20.025 ... ... -0.005504
-0.002627 ... ... 0.013 0 0.013 107000 21.950 0.925 21.025 ... ... -0.005766
-0.002646 ... ... 0.013 0 0.013 108000 22.950 0.925 22.025 ... ... -0.006028
-0.002682 ... ... 0.013 0 0.013 110000 24.950 0.925 24.025 ... ... -0.006552
-0.002715 ... ... 0.013 0 0.013 112000 26.950 0.925 26.025 ... ... -0.007076
-0.002746 ... ... 0.013 0 0.013 114000 28.950 0.925 28.025 ... ... -0.007599
-0.002775 ... ... 0.013 0 0.013 116000 30.950 0.925 30.025 ... ... -0.008122
-0.002802 ... ... 0.013 0 0.013 118000 32.950 0.925 32.025 ... ... -0.008645
-0.002827 ... ... 0.013 0 0.013 120000 34.950 0.925 34.025 ... ... -0.009167
-0.002852 ... ... 0.013 0 0.013 122000 36.950 0.925 36.025 ... ... -0.009689
-0.002874 ... ... 0.013 0 0.013 124000 38.950 0.925 38.025 ... ... -0.01021
-0.002896 ... ... 0.013 0 0.013 126000 40.950 0.925 40.025 ... ... -0.010731
-0.002917 ... ... 0.013 0 0.013 128000 42.950 0.925 42.025 ... ... -0.011252
-0.002937 ... ... 0.013 0 0.013 130000 44.950 0.925 44.025 ... ... -0.011772
-0.002955 ... ... 0.013 0 0.013 132000 46.950 0.925 46.025 ... ... -0.012292
-0.002974 ... ... 0.013 0 0.013 134000 48.950 0.925 48.025 ... ... -0.012812
-0.002991 ... ... 0.013 0 0.013 136000 50.950 0.925 50.025 ... ... -0.013331
-0.003007 ... ... 0.013 0 0.013 138000 52.950 0.925 52.025 ... ... -0.01385

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.