DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 216.625
Expiration Date: 06/06/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.058113 ... ... 128.675 2.150 130.825 86000 0.013 0 0.013 ... ... -0.003221
-0.057597 ... ... 126.675 2.150 128.825 88000 0.013 0 0.013 ... ... -0.003215
-0.057077 ... ... 124.675 2.150 126.825 90000 0.013 0 0.013 ... ... -0.003209
-0.056552 ... ... 122.675 2.150 124.825 92000 0.013 0 0.013 ... ... -0.003203
-0.056022 ... ... 120.675 2.150 122.825 94000 0.013 0 0.013 ... ... -0.003197
-0.055489 ... ... 118.675 2.150 120.825 96000 0.013 0 0.013 ... ... -0.003191
-0.054951 ... ... 116.675 2.150 118.825 98000 0.013 0 0.013 ... ... -0.003185
-0.05441 ... ... 114.675 2.150 116.825 100000 0.013 0 0.013 ... ... -0.003179
-0.053866 ... ... 112.675 2.150 114.825 102000 0.013 0 0.013 ... ... -0.003172
-0.053317 ... ... 110.675 2.150 112.825 104000 0.013 0 0.013 ... ... -0.003165
-0.052766 ... ... 108.675 2.150 110.825 106000 0.013 0 0.013 ... ... -0.003158
-0.052211 ... ... 106.675 2.150 108.825 108000 0.013 0 0.013 ... ... -0.003151
-0.051653 ... ... 104.675 2.150 106.825 110000 0.013 0 0.013 ... ... -0.003144
-0.051092 ... ... 102.675 2.150 104.825 112000 0.013 0 0.013 ... ... -0.003136
-0.050528 ... ... 100.675 2.150 102.825 114000 0.013 0 0.013 ... ... -0.003129
-0.049961 ... ... 98.675 2.150 100.825 116000 0.013 0 0.013 ... ... -0.003121
-0.049392 ... ... 96.675 2.150 98.825 118000 0.013 0 0.013 ... ... -0.003113
-0.04882 ... ... 94.675 2.150 96.825 120000 0.013 0 0.013 ... ... -0.003104
-0.048245 ... ... 92.675 2.150 94.825 122000 0.013 0 0.013 ... ... -0.003096
-0.047667 ... ... 90.675 2.150 92.825 124000 0.013 0 0.013 ... ... -0.003087
-0.047086 ... ... 88.675 2.150 90.825 126000 0.013 0 0.013 ... ... -0.003078
-0.046504 ... ... 86.675 2.150 88.825 128000 0.013 0 0.013 ... ... -0.003069
-0.045918 ... ... 84.675 2.150 86.825 130000 0.013 0 0.013 ... ... -0.00306
-0.04533 ... ... 82.675 2.150 84.825 132000 0.013 0 0.013 ... ... -0.00305
-0.04474 ... ... 80.675 2.150 82.825 134000 0.013 0 0.013 ... ... -0.00304
-0.044146 ... ... 78.675 2.150 80.825 136000 0.013 0 0.013 ... ... -0.00303
-0.04355 ... ... 76.675 2.150 78.825 138000 0.013 0 0.013 ... ... -0.00302
-0.043251 ... ... 75.675 2.150 77.825 139000 0.013 0 0.013 ... ... -0.003014
-0.042952 ... ... 74.675 2.150 76.825 140000 0.013 0 0.013 ... ... -0.003009
-0.042651 ... ... 73.675 2.150 75.825 141000 0.013 0 0.013 ... ... -0.003004
-0.04235 ... ... 72.675 2.150 74.825 142000 0.013 0 0.013 ... ... -0.002998
-0.042049 ... ... 71.675 2.150 73.825 143000 0.013 0 0.013 ... ... -0.002992
-0.041746 ... ... 70.675 2.150 72.825 144000 0.013 0 0.013 ... ... -0.002987
-0.041443 ... ... 69.675 2.150 71.825 145000 0.013 0 0.013 ... ... -0.002981
-0.041139 ... ... 68.675 2.150 70.825 146000 0.013 0 0.013 ... ... -0.002975
-0.040835 ... ... 67.675 2.150 69.825 147000 0.013 0 0.013 ... ... -0.002969
-0.04053 ... ... 66.675 2.150 68.825 148000 0.013 0 0.013 ... ... -0.002963
-0.040223 ... ... 65.675 2.150 67.825 149000 0.013 0 0.013 ... ... -0.002957
-0.039916 ... ... 64.675 2.150 66.825 150000 0.013 0 0.013 ... ... -0.002951
-0.039609 ... ... 63.675 2.150 65.825 151000 0.013 0 0.013 ... ... -0.002945
-0.0393 ... ... 62.675 2.150 64.825 152000 0.013 0 0.013 ... ... -0.002938
-0.038991 ... ... 61.675 2.150 63.825 153000 0.025 0 0.025 ... ... -0.005107
-0.038681 ... ... 60.675 2.150 62.825 154000 0.025 0 0.025 ... ... -0.005095
-0.038369 ... ... 59.675 2.150 61.825 155000 0.025 0 0.025 ... ... -0.005082
-0.038058 ... ... 58.675 2.150 60.825 156000 0.025 0 0.025 ... ... -0.005069
-0.037745 ... ... 57.675 2.150 59.825 157000 0.025 0 0.025 ... ... -0.005056
-0.037431 ... ... 56.675 2.150 58.825 158000 0.025 0 0.025 ... ... -0.005043
-0.037116 ... ... 55.675 2.150 57.825 159000 0.025 0 0.025 ... ... -0.005029
-0.036801 ... ... 54.675 2.150 56.825 160000 0.025 0 0.025 0.025 0.025 -0.005015
-0.036484 ... ... 53.675 2.150 55.825 161000 0.025 0 0.025 ... ... -0.005001
-0.036166 ... ... 52.675 2.150 54.825 162000 0.025 0 0.025 ... ... -0.004987
-0.035847 ... ... 51.675 2.150 53.825 163000 0.025 -0.025 0.050 ... ... -0.004972
-0.035527 ... ... 50.675 2.150 52.825 164000 0.025 -0.025 0.050 ... ... -0.004958
-0.035205 ... ... 49.675 2.150 51.825 165000 0.025 -0.025 0.050 ... ... -0.004943
-0.034883 ... ... 48.675 2.150 50.825 166000 0.025 -0.025 0.050 ... ... -0.004927
-0.034559 ... ... 47.675 2.150 49.825 167000 0.050 0 0.050 ... ... -0.008737
-0.034234 ... ... 46.675 2.150 48.825 168000 0.050 0 0.050 ... ... -0.008706
-0.033908 ... ... 45.675 2.150 47.825 169000 0.050 0 0.050 ... ... -0.008675
-0.03358 ... ... 44.675 2.150 46.825 170000 0.050 0 0.050 ... ... -0.008642
-0.03325 ... ... 43.675 2.150 45.825 171000 0.050 0 0.050 ... ... -0.00861
-0.032919 ... ... 42.675 2.150 44.825 172000 0.050 0 0.050 ... ... -0.008576
-0.032587 ... ... 41.675 2.150 43.825 173000 0.050 0 0.050 ... ... -0.008541
-0.032252 ... ... 40.675 2.150 42.825 174000 0.025 -0.025 0.050 0.025 0.025 -0.004792
-0.031916 ... ... 39.675 2.150 41.825 175000 0.050 0 0.050 ... ... -0.00847
-0.031578 ... ... 38.675 2.150 40.825 176000 0.050 0 0.050 0.075 0.075 -0.008433
-0.03342 ... ... 37.700 2.150 39.850 177000 0.050 -0.025 0.075 ... ... -0.008396
-0.033068 ... ... 36.700 2.150 38.850 178000 0.050 -0.025 0.075 ... ... -0.008357
-0.032713 ... ... 35.700 2.150 37.850 179000 0.050 -0.025 0.075 0.050 0.050 -0.008317
-0.032355 ... ... 34.700 2.150 36.850 180000 0.075 0 0.075 0.050 0.050 -0.011501
-0.031995 ... ... 33.700 2.150 35.850 181000 0.075 0 0.075 0.075 0.075 -0.01144
-0.031632 ... ... 32.700 2.150 34.850 182000 0.100 0.025 0.075 0.100 0.100 -0.014325
-0.031265 ... ... 31.725 2.125 33.850 183000 0.075 -0.025 0.100 0.100 0.075 -0.011312
-0.032952 ... ... 30.725 2.150 32.875 184000 0.075 -0.025 0.100 0.100 0.100 -0.011245
-0.032565 ... ... 29.725 2.150 31.875 185000 0.100 0 0.100 0.100 0.100 -0.014063
-0.032174 31.500 30.400 28.750 2.125 30.875 186000 0.100 -0.025 0.125 0.100 0.100 -0.013971
-0.031778 ... ... 27.750 2.125 29.875 187000 0.100 -0.025 0.125 0.100 0.100 -0.013876
-0.031377 ... ... 26.750 2.125 28.875 188000 0.100 0 0.100 0.100 0.100 -0.013778
-0.032912 27.525 27.525 25.775 2.125 27.900 189000 0.100 -0.050 0.150 0.100 0.100 -0.013676
-0.032484 26.400 26.100 24.775 2.125 26.900 190000 0.125 -0.025 0.150 0.125 0.100 -0.016174
-0.032048 ... ... 23.800 2.100 25.900 191000 0.125 -0.025 0.150 ... ... -0.01604
-0.043848 25.075 25.075 24.925 0.150 25.075 192000 0.125 0 0.125 0.125 0.125 -0.015901
-0.032985 ... ... 21.825 2.100 23.925 193000 0.150 -0.025 0.175 0.150 0.150 -0.018154
-0.032505 22.400 22.400 20.825 2.100 22.925 194000 0.150 -0.050 0.200 0.175 0.150 -0.017977
-0.033769 ... ... 19.850 2.100 21.950 195000 0.150 -0.075 0.225 0.175 0.150 -0.017792
-0.029743 20.900 20.900 20.950 -0.050 20.900 196000 0.175 -0.075 0.250 0.200 0.200 -0.019807
-0.034383 19.750 19.725 17.900 2.075 19.975 197000 0.200 -0.050 0.250 0.225 0.175 -0.021667
-0.035425 18.775 18.650 16.925 2.075 19 198000 0.225 0.025 0.200 0.225 0.225 -0.023381
0.002068 17.450 17.450 18.025 -0.575 17.450 199000 0.225 -0.100 0.325 0.225 0.200 -0.023062
0.001951 16.525 16.525 17.050 -0.525 16.525 200000 0.275 0.025 0.250 0.275 0.250 -0.026389
-0.037948 ... ... 14.050 2.025 16.075 201000 0.275 -0.125 0.400 0.325 0.325 -0.025967
-0.009373 14.675 14.675 15.100 -0.425 14.675 202000 0.300 0 0.300 0.300 0.300 -0.027205
-0.040407 ... ... 12.150 2 14.150 203000 0.350 -0.150 0.500 0.400 0.350 -0.029864
-0.025337 12.900 12.900 13.200 -0.300 12.900 204000 0.400 -0.175 0.575 0.450 0.375 -0.032192
-0.043321 13.075 11.800 10.325 1.925 12.250 205000 0.450 -0.225 0.675 0.550 0.475 -0.034202
-0.045497 11.175 11 9.425 1.900 11.325 206000 0.525 -0.250 0.775 0.625 0.550 -0.037144
-0.040811 10.250 10.250 10.425 -0.175 10.250 207000 0.625 0 0.625 0.625 0.625 -0.040722
-0.050501 10 8.950 7.700 1.825 9.525 208000 0.675 -0.050 0.725 0.775 0.675 -0.041522
-0.053008 8.325 8.325 6.900 1.750 8.650 209000 0.825 -0.025 0.850 0.875 0.825 -0.045841
-0.048973 7.600 7.375 7.825 -0.225 7.600 210000 0.950 -0.050 1 0.950 0.950 -0.048253
-0.058708 7.300 7.300 5.375 1.625 7 211000 1.150 -0.050 1.200 1.275 1.150 -0.052144
-0.061331 5.950 5.825 4.675 1.550 6.225 212000 1.300 -0.100 1.400 1.300 1.300 -0.053302
-0.051264 5 5 5.475 -0.475 5 213000 1.600 -0.075 1.675 1.600 1.600 -0.057205
-0.06259 4.700 4.550 4.800 -0.125 4.675 214000 1.850 -0.125 1.975 2.100 1.850 -0.058108
-0.063208 4 3.800 4.150 -0.150 4 215000 2.175 -0.150 2.325 2.475 2.175 -0.058967
-0.06091 3.350 3.200 3.550 -0.275 3.275 216000 2.600 -0.125 2.725 2.925 2.575 -0.059904
-0.062257 3 2.825 3.025 -0.200 2.825 217000 3.175 -0.025 3.200 3.175 3.050 -0.061716
-0.061417 2.375 2.375 2.550 -0.175 2.375 218000 3.575 -0.150 3.725 3.575 3.575 -0.057587
-0.058363 1.925 1.875 2.125 -0.200 1.925 219000 4.300 -1.450 5.750 4.650 4.400 -0.058238
-0.056652 1.700 1.500 1.775 -0.150 1.625 220000 4.950 -1.525 6.475 ... ... -0.055248
-0.052387 1.300 1.300 1.475 -0.175 1.300 221000 5.625 -1.650 7.275 ... ... -0.050824
-0.05063 1.125 1.125 1.200 -0.075 1.125 222000 6.375 -1.725 8.100 ... ... -0.04658
-0.049353 1.125 1 0.650 0.350 1 223000 7.150 -1.800 8.950 ... ... -0.041403
-0.042499 0.800 0.750 0.800 -0.050 0.750 224000 7.975 -1.850 9.825 ... ... -0.036467
-0.036832 0.575 0.575 0.675 -0.100 0.575 225000 8.825 -1.900 10.725 ... ... -0.0312
-0.03696 0.475 0.475 0.350 0.200 0.550 226000 9.700 -1.950 11.650 ... ... -0.025861
-0.029071 0.375 0.375 0.450 -0.075 0.375 227000 10.600 -2 12.600 ... ... -0.020761
-0.029845 0.300 0.300 0.250 0.125 0.375 228000 11.525 -2.025 13.550 ... ... -0.016289
-0.022765 0.250 0.250 0.300 -0.050 0.250 229000 12.450 -2.050 14.500 ... ... -0.010856
-0.023238 0.300 0.200 0.175 0.075 0.250 230000 13.400 -2.075 15.475 ... ... -0.00655
-0.021903 ... ... 0.150 0.075 0.225 231000 14.375 -2.075 16.450 ... ... -0.004152
-0.018456 0.150 0.150 0.125 0.050 0.175 232000 15.325 -2.100 17.425 ... ... 0.001804
-0.016674 ... ... 0.100 0.050 0.150 233000 16.300 -2.100 18.400 ... ... 0.001921
-0.014705 ... ... 0.100 0.025 0.125 234000 17.275 -2.100 19.375 ... ... 0.002039
-0.014895 ... ... 0.075 0.050 0.125 235000 18.250 -2.125 20.375 18.975 18.975 0.002156
-0.012677 ... ... 0.075 0.025 0.100 236000 19.250 -2.125 21.375 ... ... 0.002273
-0.010224 ... ... 0.075 0 0.075 237000 20.225 -2.125 22.350 ... ... 0.002391
-0.010326 0.075 0.075 0.075 0 0.075 238000 21.225 -2.125 23.350 21.575 21.575 0.002508
-0.010425 ... ... 0.050 0.025 0.075 239000 22.200 -2.150 24.350 ... ... 0.002625
-0.007606 ... ... 0.050 0 0.050 240000 23.200 -2.150 25.350 ... ... 0.002743
-0.007668 ... ... 0.050 0 0.050 241000 24.200 -2.150 26.350 ... ... 0.00286
-0.007728 ... ... 0.050 0 0.050 242000 25.175 -2.150 27.325 ... ... 0.002977
-0.004419 ... ... 0.050 -0.025 0.025 243000 26.175 -2.150 28.325 ... ... 0.003095
-0.004448 ... ... 0.050 -0.025 0.025 244000 27.175 -2.150 29.325 ... ... 0.003212
-0.004476 ... ... 0.025 0 0.025 245000 28.175 -2.150 30.325 ... ... 0.00333
-0.004503 ... ... 0.025 0 0.025 246000 29.175 -2.150 31.325 ... ... 0.003447
-0.004528 ... ... 0.025 0 0.025 247000 30.175 -2.150 32.325 ... ... 0.003564
-0.004554 ... ... 0.025 0 0.025 248000 31.175 -2.150 33.325 ... ... 0.003682
-0.004578 ... ... 0.025 0 0.025 249000 32.175 -2.150 34.325 ... ... 0.003799
-0.004602 ... ... 0.025 0 0.025 250000 33.175 -2.150 35.325 ... ... 0.003916
-0.004625 ... ... 0.025 0 0.025 251000 34.175 -2.150 36.325 ... ... 0.004034
-0.004647 ... ... 0.025 0 0.025 252000 35.175 -2.150 37.325 ... ... 0.004151
-0.002698 ... ... 0.025 -0.012 0.013 253000 36.175 -2.150 38.325 ... ... 0.004268
-0.002709 ... ... 0.025 -0.012 0.013 254000 37.175 -2.150 39.325 ... ... 0.004386
-0.00272 ... ... 0.025 -0.012 0.013 255000 38.175 -2.150 40.325 ... ... 0.004503
-0.002731 ... ... 0.025 -0.012 0.013 256000 39.175 -2.150 41.325 ... ... 0.00462
-0.002742 ... ... 0.025 -0.012 0.013 257000 40.175 -2.150 42.325 ... ... 0.004738
-0.002752 ... ... 0.025 -0.012 0.013 258000 41.175 -2.150 43.325 ... ... 0.004855
-0.002763 ... ... 0.025 -0.012 0.013 259000 42.175 -2.150 44.325 ... ... 0.004972
-0.002772 ... ... 0.025 -0.012 0.013 260000 43.175 -2.150 45.325 ... ... 0.00509
-0.002781 ... ... 0.025 -0.012 0.013 261000 44.175 -2.150 46.325 ... ... 0.005207
-0.00279 ... ... 0.013 0 0.013 262000 45.175 -2.150 47.325 ... ... 0.005324
-0.002799 ... ... 0.013 0 0.013 263000 46.175 -2.150 48.325 ... ... 0.005442
-0.002809 ... ... 0.013 0 0.013 264000 47.175 -2.150 49.325 ... ... 0.005559
-0.002818 ... ... 0.013 0 0.013 265000 48.175 -2.150 50.325 ... ... 0.005676
-0.002827 ... ... 0.013 0 0.013 266000 49.175 -2.150 51.325 ... ... 0.005794
-0.002835 ... ... 0.013 0 0.013 267000 50.175 -2.150 52.325 ... ... 0.005911
-0.002843 ... ... 0.013 0 0.013 268000 51.175 -2.150 53.325 ... ... 0.006028
0 ... ... ... ... ... 269000 ... ... ... ... ... 0
-0.002859 ... ... 0.013 0 0.013 270000 53.175 -2.150 55.325 ... ... 0.006263
0 ... ... ... ... ... 271000 ... ... ... ... ... 0
-0.002874 ... ... 0.013 0 0.013 272000 55.175 -2.150 57.325 ... ... 0.006498
-0.002889 ... ... 0.013 0 0.013 274000 57.175 -2.150 59.325 ... ... 0.006732
-0.002904 ... ... 0.013 0 0.013 276000 59.175 -2.150 61.325 ... ... 0.006967
-0.002918 ... ... 0.013 0 0.013 278000 61.175 -2.150 63.325 ... ... 0.007202
-0.002931 ... ... 0.013 0 0.013 280000 63.175 -2.150 65.325 ... ... 0.007436
-0.002944 ... ... 0.013 0 0.013 282000 65.175 -2.150 67.325 ... ... 0.007671
-0.002957 ... ... 0.013 0 0.013 284000 67.175 -2.150 69.325 ... ... 0.007906
-0.00297 ... ... 0.013 0 0.013 286000 69.175 -2.150 71.325 ... ... 0.00814
-0.002982 ... ... 0.013 0 0.013 288000 71.175 -2.150 73.325 ... ... 0.007979
-0.002994 ... ... 0.013 0 0.013 290000 73.175 -2.150 75.325 ... ... 0.00687
-0.003005 ... ... 0.013 0 0.013 292000 75.175 -2.150 77.325 ... ... 0.005926
-0.003016 ... ... 0.013 0 0.013 294000 77.175 -2.150 79.325 ... ... 0.005056
-0.003027 ... ... 0.013 0 0.013 296000 79.175 -2.150 81.325 ... ... 0.004235
-0.003038 ... ... 0.013 0 0.013 298000 81.175 -2.150 83.325 ... ... 0.003447
-0.003048 ... ... 0.013 0 0.013 300000 83.175 -2.150 85.325 ... ... 0.002685
-0.003058 ... ... 0.013 0 0.013 302000 85.175 -2.150 87.325 ... ... 0.001943
-0.003067 ... ... 0.013 0 0.013 304000 87.175 -2.150 89.325 ... ... 0.001219
-0.003077 ... ... 0.013 0 0.013 306000 89.175 -2.150 91.325 ... ... 0.000507
-0.003086 ... ... 0.013 0 0.013 308000 91.175 -2.150 93.325 ... ... -0.000192
-0.003096 ... ... 0.013 0 0.013 310000 93.175 -2.150 95.325 ... ... -0.000881
-0.003105 ... ... 0.013 0 0.013 312000 95.175 -2.150 97.325 ... ... -0.001561
-0.003114 ... ... 0.013 0 0.013 314000 97.175 -2.150 99.325 ... ... -0.002233
-0.003123 ... ... 0.013 0 0.013 316000 99.175 -2.150 101.325 ... ... -0.002899
-0.003131 ... ... 0.013 0 0.013 318000 101.175 -2.150 103.325 ... ... -0.003558
-0.003139 ... ... 0.013 0 0.013 320000 103.175 -2.150 105.325 ... ... -0.004212
0 ... ... ... ... ... 322000 ... ... ... ... ... 0
0 ... ... ... ... ... 324000 ... ... ... ... ... 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.