DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 204.075
Expiration Date: 05/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.034337 ... ... 104.075 2 106.075 98000 0.013 0 0.013 ... ... -0.005383
-0.03371 ... ... 102.075 2 104.075 100000 0.013 0 0.013 ... ... -0.005371
-0.033082 ... ... 100.075 2 102.075 102000 0.013 0 0.013 ... ... -0.005358
-0.032452 ... ... 98.075 2 100.075 104000 0.013 0 0.013 ... ... -0.005345
-0.031821 ... ... 96.075 2 98.075 106000 0.013 0 0.013 ... ... -0.005331
-0.031188 ... ... 94.075 2 96.075 108000 0.013 0 0.013 ... ... -0.005317
-0.030554 ... ... 92.075 2 94.075 110000 0.013 0 0.013 ... ... -0.005302
-0.029918 ... ... 90.075 2 92.075 112000 0.013 0 0.013 ... ... -0.005287
-0.029282 ... ... 88.075 2 90.075 114000 0.013 0 0.013 ... ... -0.005272
-0.028644 ... ... 86.075 2 88.075 116000 0.013 0 0.013 ... ... -0.005257
-0.028005 ... ... 84.075 2 86.075 118000 0.013 0 0.013 ... ... -0.005241
-0.027365 ... ... 82.075 2 84.075 120000 0.013 0 0.013 ... ... -0.005224
-0.026724 ... ... 80.075 2 82.075 122000 0.013 0 0.013 ... ... -0.005207
-0.026083 ... ... 78.075 2 80.075 124000 0.013 0 0.013 ... ... -0.005189
-0.02544 ... ... 76.075 2 78.075 126000 0.013 0 0.013 ... ... -0.005172
-0.024796 ... ... 74.075 2 76.075 128000 0.013 0 0.013 ... ... -0.005154
-0.024151 ... ... 72.075 2 74.075 130000 0.013 0 0.013 ... ... -0.005135
-0.023505 ... ... 70.075 2 72.075 132000 0.013 0 0.013 ... ... -0.005115
-0.022859 ... ... 68.075 2 70.075 134000 0.013 0 0.013 ... ... -0.005095
-0.022213 ... ... 66.075 2 68.075 136000 0.013 0 0.013 ... ... -0.005075
-0.021565 ... ... 64.075 2 66.075 138000 0.013 0 0.013 ... ... -0.005054
-0.020918 ... ... 62.075 2 64.075 140000 0.013 0 0.013 ... ... -0.005032
-0.020269 ... ... 60.075 2 62.075 142000 0.013 0 0.013 ... ... -0.005008
-0.019621 ... ... 58.075 2 60.075 144000 0.013 0 0.013 ... ... -0.004985
-0.018971 ... ... 56.075 2 58.075 146000 0.013 0 0.013 ... ... -0.004961
-0.018646 ... ... 55.075 2 57.075 147000 0.013 0 0.013 ... ... -0.004949
-0.018322 ... ... 54.075 2 56.075 148000 0.013 0 0.013 ... ... -0.004937
-0.017996 ... ... 53.075 2 55.075 149000 0.013 0 0.013 ... ... -0.004924
-0.017671 ... ... 52.075 2 54.075 150000 0.013 0 0.013 ... ... -0.00491
-0.017346 ... ... 51.075 2 53.075 151000 0.013 0 0.013 ... ... -0.004897
-0.017021 ... ... 50.075 2 52.075 152000 0.013 0 0.013 ... ... -0.004883
-0.016695 ... ... 49.075 2 51.075 153000 0.013 0 0.013 ... ... -0.004869
-0.01637 ... ... 48.075 2 50.075 154000 0.013 0 0.013 ... ... -0.004855
-0.016044 ... ... 47.075 2 49.075 155000 0.013 0 0.013 ... ... -0.004841
-0.015718 ... ... 46.075 2 48.075 156000 0.013 0 0.013 ... ... -0.004826
-0.015393 ... ... 45.075 2 47.075 157000 0.013 0 0.013 ... ... -0.004811
-0.015067 ... ... 44.075 2 46.075 158000 0.013 0 0.013 ... ... -0.004795
-0.014741 ... ... 43.075 2 45.075 159000 0.013 0 0.013 ... ... -0.00478
-0.014415 ... ... 42.075 2 44.075 160000 0.013 0 0.013 ... ... -0.004764
-0.014088 ... ... 41.075 2 43.075 161000 0.013 0 0.013 ... ... -0.004748
-0.013762 ... ... 40.075 2 42.075 162000 0.013 0 0.013 ... ... -0.004731
-0.013436 ... ... 39.075 2 41.075 163000 0.013 0 0.013 ... ... -0.004714
-0.013109 ... ... 38.075 2 40.075 164000 0.013 -0.012 0.025 ... ... -0.004696
-0.012783 ... ... 37.075 2 39.075 165000 0.013 -0.012 0.025 ... ... -0.004677
-0.012456 ... ... 36.075 2 38.075 166000 0.013 -0.012 0.025 ... ... -0.004658
-0.01213 ... ... 35.075 2 37.075 167000 0.013 -0.012 0.025 ... ... -0.00464
-0.011803 ... ... 34.075 2 36.075 168000 0.025 0 0.025 ... ... -0.007994
-0.011476 ... ... 33.075 2 35.075 169000 0.025 0 0.025 ... ... -0.007957
-0.01115 ... ... 32.075 2 34.075 170000 0.025 0 0.025 ... ... -0.007919
-0.010823 ... ... 31.075 2 33.075 171000 0.025 0 0.025 ... ... -0.00788
-0.010496 ... ... 30.100 1.975 32.075 172000 0.025 -0.025 0.050 ... ... -0.007839
-0.010169 ... ... 29.100 1.975 31.075 173000 0.025 -0.025 0.050 ... ... -0.007796
-0.009843 ... ... 28.100 1.975 30.075 174000 0.025 -0.025 0.050 ... ... -0.007752
-0.009516 ... ... 27.100 1.975 29.075 175000 0.025 -0.025 0.050 ... ... -0.007708
-0.009189 ... ... 26.100 1.975 28.075 176000 0.025 -0.025 0.050 ... ... -0.007662
-0.014168 ... ... 25.100 2 27.100 177000 0.025 -0.025 0.050 ... ... -0.007614
-0.013832 ... ... 24.100 2 26.100 178000 0.025 -0.025 0.050 ... ... -0.007564
-0.013494 ... ... 23.100 2 25.100 179000 0.050 0 0.050 ... ... -0.013223
-0.013156 ... ... 22.100 2 24.100 180000 0.050 0 0.050 ... ... -0.01312
-0.012818 ... ... 21.125 1.975 23.100 181000 0.050 -0.025 0.075 ... ... -0.013012
-0.012478 ... ... 20.125 1.975 22.100 182000 0.050 -0.025 0.075 ... ... -0.0129
-0.016861 ... ... 19.125 2 21.125 183000 0.050 -0.025 0.075 ... ... -0.012784
-0.01649 ... ... 18.150 1.975 20.125 184000 0.075 -0.025 0.100 ... ... -0.017482
-0.016115 ... ... 17.150 1.975 19.125 185000 0.075 -0.025 0.100 ... ... -0.017295
-0.020004 ... ... 16.175 1.975 18.150 186000 0.075 -0.050 0.125 ... ... -0.017098
-0.019578 ... ... 15.175 1.975 17.150 187000 0.100 -0.025 0.125 0.125 0.100 -0.021145
-0.023051 ... ... 14.200 1.975 16.175 188000 0.100 -0.050 0.150 0.150 0.150 -0.020861
-0.022556 ... ... 13.225 1.950 15.175 189000 0.125 -0.050 0.175 0.150 0.150 -0.024406
-0.02563 ... ... 12.250 1.950 14.200 190000 0.150 -0.050 0.200 0.200 0.125 -0.027581
-0.02839 ... ... 11.275 1.950 13.225 191000 0.150 -0.075 0.225 0.175 0.175 -0.027089
-0.030847 ... ... 10.300 1.950 12.250 192000 0.175 -0.075 0.250 0.250 0.175 -0.029809
-0.033 ... ... 9.375 1.900 11.275 193000 0.225 -0.075 0.300 0.250 0.225 -0.035102
-0.037517 9.675 9.675 8.450 1.875 10.325 194000 0.250 -0.125 0.375 0.275 0.250 -0.036954
-0.041311 ... ... 7.525 1.850 9.375 195000 0.300 -0.150 0.450 0.400 0.275 -0.04094
-0.044399 7.450 7.450 6.625 1.800 8.425 196000 0.375 -0.175 0.550 0.450 0.400 -0.046379
-0.048759 6.600 6.600 5.775 1.725 7.500 197000 0.450 -0.250 0.700 0.575 0.500 -0.050642
-0.05547 6.550 5.300 4.925 1.700 6.625 198000 0.550 -0.300 0.850 0.775 0.550 -0.055492
-0.060203 5.850 4.725 4.150 1.600 5.750 199000 0.675 -0.400 1.075 0.800 0.675 -0.06029
-0.065629 5.050 3.600 3.450 1.475 4.925 200000 0.850 -0.525 1.375 1.400 0.800 -0.065752
-0.070636 3.625 3.625 2.800 1.350 4.150 201000 1.075 -0.650 1.725 1.425 1.225 -0.070762
-0.075284 3.050 2.725 2.225 1.225 3.450 202000 1.375 -0.775 2.150 1.975 1.325 -0.075387
-0.07758 2.875 1.800 1.725 1.075 2.800 203000 1.725 -0.925 2.650 2.275 1.650 -0.07764
-0.077853 1.975 1.475 1.325 0.900 2.225 204000 2.150 -1.100 3.250 2.400 2 -0.077857
-0.076574 1.800 1.075 1 0.750 1.750 205000 2.675 -1.250 3.925 3.375 2.550 -0.076522
-0.072928 1.250 0.925 0.750 0.600 1.350 206000 3.275 -1.400 4.675 ... ... -0.072832
-0.067423 1 0.600 0.575 0.450 1.025 207000 3.950 -1.525 5.475 ... ... -0.067303
-0.061009 0.625 0.475 0.425 0.350 0.775 208000 4.675 -1.675 6.350 ... ... -0.059554
-0.053536 0.575 0.450 0.325 0.250 0.575 209000 5.500 -1.750 7.250 ... ... -0.053473
-0.0461 0.450 0.450 0.250 0.175 0.425 210000 6.350 -1.825 8.175 ... ... -0.046131
-0.040071 ... ... 0.200 0.125 0.325 211000 7.250 -1.850 9.100 ... ... -0.040237
-0.034571 0.225 0.150 0.150 0.100 0.250 212000 8.175 -1.900 10.075 8.675 8.675 -0.034916
-0.030394 0.150 0.125 0.125 0.075 0.200 213000 9.100 -1.925 11.025 ... ... -0.028176
-0.02528 0.150 0.125 0.100 0.050 0.150 214000 10.075 -1.925 12 ... ... -0.026109
-0.02259 ... ... 0.075 0.050 0.125 215000 11.050 -1.950 13 ... ... -0.023679
-0.019475 ... ... 0.075 0.025 0.100 216000 12.025 -1.950 13.975 ... ... -0.020885
-0.019845 ... ... 0.050 0.050 0.100 217000 13 -1.975 14.975 ... ... -0.017709
-0.016158 0.075 0.075 0.050 0.025 0.075 218000 13.975 -1.975 15.950 ... ... -0.014113
-0.016407 ... ... 0.050 0.025 0.075 219000 14.975 -1.975 16.950 ... ... -0.014513
-0.012084 ... ... 0.025 0.025 0.050 220000 15.975 -1.975 17.950 16.875 16.875 -0.014908
-0.012235 ... ... 0.025 0.025 0.050 221000 16.950 -2 18.950 ... ... -0.01071
-0.012379 ... ... 0.025 0.025 0.050 222000 17.950 -1.975 19.925 ... ... -0.011056
-0.012514 0.050 0.050 0.025 0.025 0.050 223000 18.950 -1.975 20.925 ... ... -0.011401
-0.012643 ... ... 0.025 0.025 0.050 224000 19.950 -1.975 21.925 ... ... -0.011745
-0.007275 ... ... 0.025 0 0.025 225000 20.950 -1.975 22.925 ... ... -0.012087
-0.007336 ... ... 0.025 0 0.025 226000 21.950 -1.975 23.925 ... ... -0.012428
-0.007394 0.025 0.025 0.025 0 0.025 227000 22.925 -2 24.925 ... ... -0.007505
-0.00745 0.025 0.025 0.025 0 0.025 228000 23.925 -2 25.925 ... ... -0.007832
-0.007505 ... ... 0.013 0.012 0.025 229000 24.925 -2 26.925 ... ... -0.008159
-0.007557 ... ... 0.013 0.012 0.025 230000 25.925 -2 27.925 ... ... -0.008487
-0.007607 ... ... 0.013 0.012 0.025 231000 26.925 -2 28.925 ... ... -0.008814
-0.007655 ... ... 0.013 0.012 0.025 232000 27.925 -2 29.925 ... ... -0.009141
-0.007702 ... ... 0.013 0.012 0.025 233000 28.925 -2 30.925 ... ... -0.009468
-0.004488 ... ... 0.013 0 0.013 234000 29.925 -2 31.925 ... ... -0.009795
-0.004511 ... ... 0.013 0 0.013 235000 30.925 -2 32.925 ... ... -0.010122
-0.004534 ... ... 0.013 0 0.013 236000 31.925 -2 33.925 ... ... -0.010449
-0.004556 ... ... 0.013 0 0.013 237000 32.925 -2 34.925 ... ... -0.010776
-0.004578 ... ... 0.013 0 0.013 238000 33.925 -2 35.925 ... ... -0.011103
-0.004599 ... ... 0.013 0 0.013 239000 34.925 -2 36.925 ... ... -0.01143
-0.004619 ... ... 0.013 0 0.013 240000 35.925 -2 37.925 ... ... -0.011757
-0.004637 ... ... 0.013 0 0.013 241000 36.925 -2 38.925 ... ... -0.012084
-0.004656 ... ... 0.013 0 0.013 242000 37.925 -2 39.925 ... ... -0.012411
-0.004675 ... ... 0.013 0 0.013 243000 38.925 -2 40.925 ... ... -0.012738
-0.004694 ... ... 0.013 0 0.013 244000 39.925 -2 41.925 ... ... -0.013064
-0.004712 ... ... 0.013 0 0.013 245000 40.925 -2 42.925 ... ... -0.013391
-0.00473 ... ... 0.013 0 0.013 246000 41.925 -2 43.925 ... ... -0.013718
-0.004747 ... ... 0.013 0 0.013 247000 42.925 -2 44.925 ... ... -0.014045
-0.004762 ... ... 0.013 0 0.013 248000 43.925 -2 45.925 ... ... -0.014371
-0.004778 ... ... 0.013 0 0.013 249000 44.925 -2 46.925 ... ... -0.014698
-0.004793 ... ... 0.013 0 0.013 250000 45.925 -2 47.925 ... ... -0.015025
-0.004809 ... ... 0.013 0 0.013 251000 46.925 -2 48.925 ... ... -0.015351
-0.004825 ... ... 0.013 0 0.013 252000 47.925 -2 49.925 ... ... -0.015678
-0.00484 ... ... 0.013 0 0.013 253000 48.925 -2 50.925 ... ... -0.016004
-0.004856 ... ... 0.013 0 0.013 254000 49.925 -2 51.925 ... ... -0.016331
-0.00487 ... ... 0.013 0 0.013 255000 50.925 -2 52.925 ... ... -0.016658
-0.004883 ... ... 0.013 0 0.013 256000 51.925 -2 53.925 ... ... -0.016984
-0.004897 ... ... 0.013 0 0.013 257000 52.925 -2 54.925 ... ... -0.017311
-0.00491 ... ... 0.013 0 0.013 258000 53.925 -2 55.925 ... ... -0.017637
-0.004936 0.013 0.013 0.013 0 0.013 260000 55.925 -2 57.925 ... ... -0.01829
-0.004962 ... ... 0.013 0 0.013 262000 57.925 -2 59.925 ... ... -0.018943
-0.004987 ... ... 0.013 0 0.013 264000 59.925 -2 61.925 ... ... -0.019595
-0.00501 ... ... 0.013 0 0.013 266000 61.925 -2 63.925 ... ... -0.020248
-0.005033 ... ... 0.013 0 0.013 268000 63.925 -2 65.925 ... ... -0.0209
-0.005056 ... ... 0.013 0 0.013 270000 65.925 -2 67.925 ... ... -0.021552
-0.005077 ... ... 0.013 0 0.013 272000 67.925 -2 69.925 ... ... -0.022203
-0.005099 ... ... 0.013 0 0.013 274000 69.925 -2 71.925 ... ... -0.022855
-0.005119 ... ... 0.013 0 0.013 276000 71.925 -2 73.925 ... ... -0.023506
-0.005138 ... ... 0.013 0 0.013 278000 73.925 -2 75.925 ... ... -0.024158
-0.005158 ... ... 0.013 0 0.013 280000 75.925 -2 77.925 ... ... -0.024809
-0.005177 ... ... 0.013 0 0.013 282000 77.925 -2 79.925 ... ... -0.02546
-0.005196 ... ... 0.013 0 0.013 284000 79.925 -2 81.925 ... ... -0.026111
-0.005214 ... ... 0.013 0 0.013 286000 81.925 -2 83.925 ... ... -0.026761
-0.005231 ... ... 0.013 0 0.013 288000 83.925 -2 85.925 ... ... -0.027412
-0.005248 ... ... 0.013 0 0.013 290000 85.925 -2 87.925 ... ... -0.028062
-0.005264 ... ... 0.013 0 0.013 292000 87.925 -2 89.925 ... ... -0.028712
-0.00528 ... ... 0.013 0 0.013 294000 89.925 -2 91.925 ... ... -0.029362
-0.005297 ... ... 0.013 0 0.013 296000 91.925 -2 93.925 ... ... -0.030012
-0.005313 ... ... 0.013 0 0.013 298000 93.925 -2 95.925 ... ... -0.030662
-0.005329 ... ... 0.013 0 0.013 300000 95.925 -2 97.925 ... ... -0.031311
-0.005344 ... ... 0.013 0 0.013 302000 97.925 -2 99.925 ... ... -0.03196
-0.005358 ... ... 0.013 0 0.013 304000 99.925 -2 101.925 ... ... -0.032609
-0.005373 ... ... 0.013 0 0.013 306000 101.925 -2 103.925 ... ... -0.033258
-0.005386 ... ... 0.013 0 0.013 308000 103.925 -2 105.925 ... ... -0.033907
-0.0054 ... ... 0.013 0 0.013 310000 105.925 -2 107.925 ... ... -0.034555
-0.005414 ... ... 0.013 0 0.013 312000 107.925 -2 109.925 ... ... -0.035204

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.