DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 80.775
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
0.008654 ... ... 69.550 0.975 70.525 10000 0.013 0 0.013 ... ... -0.003011
0.007431 ... ... 59.550 0.975 60.525 20000 0.013 0 0.013 ... ... -0.003016
0.006208 ... ... 49.550 0.975 50.525 30000 0.013 0 0.013 ... ... -0.002965
0.005964 ... ... 47.550 0.975 48.525 32000 0.013 0 0.013 ... ... -0.002951
0.005719 ... ... 45.550 0.975 46.525 34000 0.013 0 0.013 ... ... -0.002936
0.005475 ... ... 43.550 0.975 44.525 36000 0.013 0 0.013 ... ... -0.002919
0.00523 ... ... 41.550 0.975 42.525 38000 0.013 0 0.013 ... ... -0.002902
0.004986 ... ... 39.550 0.975 40.525 40000 0.013 0 0.013 ... ... -0.002883
0.004741 ... ... 37.550 0.975 38.525 42000 0.013 0 0.013 ... ... -0.002863
0.004497 ... ... 35.550 0.975 36.525 44000 0.013 0 0.013 ... ... -0.002842
0.004252 ... ... 33.550 0.975 34.525 46000 0.013 0 0.013 ... ... -0.002818
0.00413 ... ... 32.550 0.975 33.525 47000 0.013 0 0.013 ... ... -0.002806
0.004007 ... ... 31.550 0.975 32.525 48000 0.013 0 0.013 ... ... -0.002794
0.003885 ... ... 30.550 0.975 31.525 49000 0.013 0 0.013 ... ... -0.002781
0.003763 ... ... 29.550 0.975 30.525 50000 0.013 0 0.013 ... ... -0.002768
0.003641 ... ... 28.550 0.975 29.525 51000 0.013 0 0.013 ... ... -0.002754
0.003518 ... ... 27.550 0.975 28.525 52000 0.013 0 0.013 ... ... -0.00274
0.003396 ... ... 26.550 0.975 27.525 53000 0.013 0 0.013 ... ... -0.002725
0.003274 ... ... 25.550 0.975 26.525 54000 0.013 -0.013 0.025 ... ... -0.002709
0.003152 ... ... 24.550 0.975 25.525 55000 0.013 -0.013 0.025 ... ... -0.002693
0.003029 ... ... 23.550 0.975 24.525 56000 0.013 -0.013 0.025 ... ... -0.002676
0.002907 ... ... 22.550 0.975 23.525 57000 0.013 -0.013 0.025 ... ... -0.002659
0.002785 ... ... 21.550 0.975 22.525 58000 0.013 -0.013 0.025 ... ... -0.002641
0.002662 ... ... 20.550 0.975 21.525 59000 0.013 -0.013 0.025 ... ... -0.002622
0.00254 ... ... 19.550 0.975 20.525 60000 0.013 -0.013 0.025 ... ... -0.002602
0.002418 ... ... 18.550 0.975 19.525 61000 0.025 0 0.025 ... ... -0.004575
0.002296 ... ... 17.550 0.975 18.525 62000 0.025 0 0.025 0.025 0.025 -0.004533
0.002173 ... ... 16.575 0.950 17.525 63000 0.025 0 0.025 ... ... -0.004488
0.002051 ... ... 15.575 0.950 16.525 64000 0.025 -0.025 0.050 ... ... -0.004441
0.001929 ... ... 14.575 0.950 15.525 65000 0.025 -0.025 0.050 ... ... -0.004391
0.001807 ... ... 13.575 0.975 14.550 66000 0.025 -0.025 0.050 ... ... -0.004337
0.001684 ... ... 12.575 0.975 13.550 67000 0.050 0 0.050 ... ... -0.007454
0.001562 ... ... 11.600 0.950 12.550 68000 0.050 -0.025 0.075 0.050 0.025 -0.007337
0.00144 ... ... 10.600 0.950 11.550 69000 0.050 -0.025 0.075 ... ... -0.007212
0.001317 ... ... 9.625 0.925 10.550 70000 0.025 -0.025 0.050 0.025 0.025 -0.004083
0.001195 ... ... 8.625 0.925 9.550 71000 0.050 -0.050 0.100 0.050 0.050 -0.006927
-0.014389 8.900 8.900 8.575 0.325 8.900 72000 0.050 -0.025 0.075 0.050 0.050 -0.006764
0.000951 7.675 7.675 6.700 0.900 7.600 73000 0.075 -0.075 0.150 0.100 0.100 -0.008983
0.000828 6.800 5.750 5.750 0.875 6.625 74000 0.125 -0.100 0.225 0.175 0.175 -0.012718
0.000706 5.750 4.750 4.850 0.825 5.675 75000 0.100 -0.050 0.150 0.150 0.100 -0.010346
0.000584 5.200 4.500 4.750 -0.250 4.500 76000 0.200 -0.025 0.225 0.200 0.150 -0.016208
-0.023324 4.150 3.925 3.875 0.275 4.150 77000 0.300 -0.050 0.350 0.350 0.250 -0.020038
-0.016046 3.250 2.900 3.025 0 3.025 78000 0.325 -0.200 0.525 0.500 0.300 -0.019213
-0.025275 2.375 2.275 2.300 0.075 2.375 79000 0.700 -0.075 0.775 0.700 0.550 -0.02823
-0.02374 1.925 1.525 1.675 -0.150 1.525 80000 1.075 -0.075 1.150 1.075 0.900 -0.031577
-0.025557 1.225 1.025 1.150 -0.125 1.025 81000 1.350 -0.275 1.625 1.350 1.350 -0.027816
-0.024053 0.850 0.650 0.750 -0.100 0.650 82000 2.025 -0.200 2.225 2.200 2.025 -0.027905
-0.022339 0.650 0.400 0.500 -0.050 0.450 83000 2.850 -0.125 2.975 2.925 2.625 -0.027876
-0.021197 0.450 0.300 0.325 0.025 0.350 84000 3.800 -0.925 4.725 4.750 4.575 -0.029625
-0.015636 0.275 0.200 0.200 0 0.200 85000 4.675 -0.950 5.625 5.200 5.200 -0.027368
-0.010078 0.125 0.100 0.125 -0.025 0.100 86000 5.600 -0.950 6.550 5.450 5.450 -0.025875
-0.008509 ... ... 0.075 0 0.075 87000 6.525 -0.975 7.500 6.375 6.375 -0.023473
-0.006474 0.050 0.050 0.025 0.025 0.050 88000 7.500 -0.975 8.475 ... ... -0.023166
-0.006668 0.050 0.050 0.025 0.025 0.050 89000 8.500 -0.975 9.475 ... ... -0.024122
-0.003959 0.025 0.025 0.025 0 0.025 90000 9.500 -0.950 10.450 ... ... -0.025001
-0.002304 ... ... 0.025 -0.013 0.013 91000 10.475 -0.975 11.450 ... ... -0.024185
-0.002343 ... ... 0.025 -0.013 0.013 92000 11.475 -0.975 12.450 ... ... -0.024906
-0.002378 ... ... 0.025 -0.013 0.013 93000 12.475 -0.975 13.450 ... ... -0.025587
-0.002411 ... ... 0.013 0 0.013 94000 13.475 -0.975 14.450 ... ... -0.026235
-0.002442 0.013 0.013 0.013 0 0.013 95000 14.475 -0.975 15.450 ... ... -0.026854
-0.002471 ... ... 0.013 0 0.013 96000 15.475 -0.975 16.450 ... ... -0.027449
-0.002498 ... ... 0.013 0 0.013 97000 16.475 -0.975 17.450 ... ... -0.028021
-0.002523 ... ... 0.013 0 0.013 98000 17.475 -0.975 18.450 ... ... -0.028574
-0.002547 ... ... 0.013 0 0.013 99000 18.475 -0.975 19.450 ... ... -0.029111
-0.00257 ... ... 0.013 0 0.013 100000 19.475 -0.975 20.450 ... ... -0.029632
-0.002592 ... ... 0.013 0 0.013 101000 20.475 -0.975 21.450 ... ... -0.030139
-0.002612 ... ... 0.013 0 0.013 102000 21.475 -0.975 22.450 ... ... -0.030634
-0.002632 ... ... 0.013 0 0.013 103000 22.475 -0.975 23.450 ... ... -0.031118
-0.002651 ... ... 0.013 0 0.013 104000 23.475 -0.975 24.450 ... ... -0.031591
-0.002669 ... ... 0.013 0 0.013 105000 24.475 -0.975 25.450 ... ... -0.032055
-0.002686 ... ... 0.013 0 0.013 106000 25.475 -0.975 26.450 ... ... -0.032511
-0.002719 ... ... 0.013 0 0.013 108000 27.475 -0.975 28.450 ... ... -0.033399
-0.002749 ... ... 0.013 0 0.013 110000 29.475 -0.975 30.450 ... ... -0.034259
-0.002778 ... ... 0.013 0 0.013 112000 31.475 -0.975 32.450 ... ... -0.035097
-0.002805 ... ... 0.013 0 0.013 114000 33.475 -0.975 34.450 ... ... -0.035913
-0.00283 ... ... 0.013 0 0.013 116000 35.475 -0.975 36.450 ... ... -0.036712
-0.002854 ... ... 0.013 0 0.013 118000 37.475 -0.975 38.450 ... ... -0.037495
-0.002877 ... ... 0.013 0 0.013 120000 39.475 -0.975 40.450 ... ... -0.038264
-0.002898 ... ... 0.013 0 0.013 122000 41.475 -0.975 42.450 ... ... -0.03902
-0.002919 ... ... 0.013 0 0.013 124000 43.475 -0.975 44.450 ... ... -0.039765
-0.002938 ... ... 0.013 0 0.013 126000 45.475 -0.975 46.450 ... ... -0.040499

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.