DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 214.525
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
-0.005973 ... ... 126.525 1.725 128.250 86000 0.013 0 0.013 ... ... -0.002755
-0.005382 ... ... 124.525 1.725 126.250 88000 0.013 0 0.013 ... ... -0.00275
-0.004785 ... ... 122.525 1.725 124.250 90000 0.013 0 0.013 ... ... -0.002745
-0.004183 ... ... 120.525 1.725 122.250 92000 0.013 0 0.013 ... ... -0.002739
-0.003575 ... ... 118.525 1.725 120.250 94000 0.013 0 0.013 ... ... -0.002734
-0.002962 ... ... 116.525 1.725 118.250 96000 0.013 0 0.013 ... ... -0.002729
-0.002341 ... ... 114.525 1.725 116.250 98000 0.013 0 0.013 ... ... -0.002723
-0.001715 ... ... 112.525 1.725 114.250 100000 0.013 0 0.013 ... ... -0.002718
-0.001081 ... ... 110.525 1.725 112.250 102000 0.013 0 0.013 ... ... -0.002712
-0.00044 ... ... 108.525 1.725 110.250 104000 0.013 0 0.013 ... ... -0.002706
0.00021 ... ... 106.525 1.725 108.250 106000 0.013 0 0.013 ... ... -0.0027
0.00087 ... ... 104.525 1.725 106.250 108000 0.013 0 0.013 ... ... -0.002693
0.001539 ... ... 102.525 1.725 104.250 110000 0.013 0 0.013 ... ... -0.002687
0.002221 ... ... 100.525 1.725 102.250 112000 0.013 0 0.013 ... ... -0.002681
0.002916 ... ... 98.525 1.725 100.250 114000 0.013 0 0.013 ... ... -0.002674
0.003626 ... ... 96.525 1.725 98.250 116000 0.013 0 0.013 ... ... -0.002667
0.004355 ... ... 94.525 1.725 96.250 118000 0.013 0 0.013 ... ... -0.00266
0.005107 ... ... 92.525 1.725 94.250 120000 0.013 0 0.013 ... ... -0.002653
0.005887 ... ... 90.525 1.725 92.250 122000 0.013 0 0.013 ... ... -0.002645
0.006704 ... ... 88.525 1.725 90.250 124000 0.013 0 0.013 ... ... -0.002638
0.007573 ... ... 86.525 1.725 88.250 126000 0.013 0 0.013 ... ... -0.00263
0.008524 ... ... 84.525 1.725 86.250 128000 0.013 0 0.013 ... ... -0.002622
0.009687 ... ... 82.525 1.725 84.250 130000 0.013 0 0.013 ... ... -0.002613
0.009589 ... ... 80.525 1.725 82.250 132000 0.013 0 0.013 ... ... -0.002605
0.009357 ... ... 78.525 1.725 80.250 134000 0.013 0 0.013 ... ... -0.002596
0.009124 ... ... 76.525 1.725 78.250 136000 0.013 0 0.013 ... ... -0.002587
0.008892 ... ... 74.525 1.725 76.250 138000 0.013 0 0.013 ... ... -0.002578
0.008776 ... ... 73.525 1.725 75.250 139000 0.013 0 0.013 ... ... -0.002574
0.008659 ... ... 72.525 1.725 74.250 140000 0.013 0 0.013 ... ... -0.002569
0.008543 ... ... 71.525 1.725 73.250 141000 0.013 0 0.013 ... ... -0.002564
0.008427 ... ... 70.525 1.725 72.250 142000 0.013 0 0.013 ... ... -0.002559
0.008311 ... ... 69.525 1.725 71.250 143000 0.013 0 0.013 ... ... -0.002554
0.008195 ... ... 68.525 1.725 70.250 144000 0.013 0 0.013 ... ... -0.002549
0.008078 ... ... 67.525 1.725 69.250 145000 0.013 0 0.013 ... ... -0.002544
0.007962 ... ... 66.525 1.725 68.250 146000 0.013 0 0.013 ... ... -0.002539
0.007846 ... ... 65.525 1.725 67.250 147000 0.013 0 0.013 ... ... -0.002534
0.00773 ... ... 64.525 1.725 66.250 148000 0.013 0 0.013 ... ... -0.002529
0.007614 ... ... 63.525 1.725 65.250 149000 0.013 0 0.013 ... ... -0.002523
0.007498 ... ... 62.525 1.725 64.250 150000 0.013 0 0.013 ... ... -0.002517
0.007381 ... ... 61.525 1.725 63.250 151000 0.013 0 0.013 ... ... -0.002512
0.007265 ... ... 60.525 1.725 62.250 152000 0.013 0 0.013 ... ... -0.002506
0.007149 ... ... 59.525 1.725 61.250 153000 0.025 0.012 0.013 ... ... -0.004354
0.007033 ... ... 58.525 1.725 60.250 154000 0.025 0 0.025 ... ... -0.004343
0.006917 ... ... 57.525 1.725 59.250 155000 0.025 0 0.025 ... ... -0.004332
0.0068 ... ... 56.525 1.725 58.250 156000 0.025 0 0.025 ... ... -0.00432
0.006684 ... ... 55.525 1.725 57.250 157000 0.025 0 0.025 ... ... -0.004308
0.006568 ... ... 54.525 1.725 56.250 158000 0.025 0 0.025 ... ... -0.004297
0.006452 ... ... 53.525 1.725 55.250 159000 0.025 0 0.025 ... ... -0.004285
0.006336 ... ... 52.525 1.725 54.250 160000 0.025 0 0.025 ... ... -0.004272
0.006219 ... ... 51.525 1.725 53.250 161000 0.025 0 0.025 ... ... -0.00426
0.006103 ... ... 50.525 1.725 52.250 162000 0.025 0 0.025 ... ... -0.004248
0.005987 ... ... 49.525 1.725 51.250 163000 0.025 0 0.025 ... ... -0.004235
0.005871 ... ... 48.525 1.725 50.250 164000 0.050 0 0.050 ... ... -0.007511
0.005755 ... ... 47.525 1.725 49.250 165000 0.050 0 0.050 ... ... -0.007485
0.005638 ... ... 46.525 1.725 48.250 166000 0.050 0 0.050 ... ... -0.007458
0.005522 ... ... 45.525 1.725 47.250 167000 0.050 0 0.050 ... ... -0.007431
0.005406 ... ... 44.525 1.725 46.250 168000 0.025 -0.025 0.050 0.025 0.025 -0.004166
0.00529 ... ... 43.525 1.725 45.250 169000 0.050 0 0.050 ... ... -0.007375
0.005174 ... ... 42.525 1.725 44.250 170000 0.050 0 0.050 0.050 0.050 -0.007346
0.005057 ... ... 41.525 1.725 43.250 171000 0.050 0 0.050 ... ... -0.007317
0.004941 ... ... 40.525 1.725 42.250 172000 0.050 0 0.050 ... ... -0.007286
0.004825 ... ... 39.525 1.725 41.250 173000 0.050 0 0.050 ... ... -0.007255
0.004709 39.200 39.200 38.550 1.725 40.275 174000 0.050 -0.025 0.075 0.050 0.050 -0.007224
0.004593 ... ... 37.550 1.725 39.275 175000 0.075 0 0.075 ... ... -0.010001
0.004476 ... ... 36.550 1.725 38.275 176000 0.075 0 0.075 ... ... -0.009952
0.00436 ... ... 35.550 1.725 37.275 177000 0.075 0 0.075 ... ... -0.009902
-0.068478 37.425 37.425 36.275 1.150 37.425 178000 0.050 -0.025 0.075 0.050 0.050 -0.007089
0.004128 ... ... 33.550 1.725 35.275 179000 0.075 0 0.075 ... ... -0.009798
0.004012 ... ... 32.575 1.700 34.275 180000 0.075 -0.025 0.100 0.075 0.075 -0.009744
0.003895 ... ... 31.575 1.700 33.275 181000 0.100 0 0.100 0.100 0.100 -0.012196
0.003779 30 30 30.575 1.725 32.300 182000 0.100 0 0.100 ... ... -0.012121
0.003663 ... ... 29.600 1.700 31.300 183000 0.100 -0.025 0.125 0.100 0.100 -0.012044
0.003547 ... ... 28.600 1.700 30.300 184000 0.100 0 0.100 0.100 0.100 -0.011965
0.003431 ... ... 27.600 1.700 29.300 185000 0.125 0.025 0.100 0.125 0.125 -0.014171
0.003314 ... ... 26.625 1.700 28.325 186000 0.125 0 0.125 0.125 0.125 -0.014067
0.003198 ... ... 25.625 1.700 27.325 187000 0.125 -0.025 0.150 ... ... -0.01396
-0.040159 27 27 26.325 0.675 27 188000 0.125 0 0.125 0.125 0.125 -0.013849
0.002966 ... ... 23.650 1.700 25.350 189000 0.125 -0.025 0.150 0.125 0.125 -0.013734
0.00285 24.100 24.100 24.350 -0.250 24.100 190000 0.150 0 0.150 0.150 0.150 -0.015688
0.002733 ... ... 21.675 1.700 23.375 191000 0.175 -0.025 0.200 0.175 0.175 -0.017502
-0.043299 23.100 22.175 22.375 0.725 23.100 192000 0.175 0 0.175 0.175 0.175 -0.017327
0.002501 21.250 21.250 21.400 -0.150 21.250 193000 0.200 0 0.200 0.200 0.200 -0.018983
-0.031503 20.900 20.500 20.425 0.475 20.900 194000 0.200 -0.025 0.225 0.200 0.200 -0.018768
0.002269 ... ... 17.750 1.700 19.450 195000 0.225 -0.025 0.250 0.225 0.225 -0.02027
-0.04986 19.500 18.850 18.475 0.825 19.300 196000 0.250 -0.025 0.275 0.300 0.250 -0.021653
0.002036 17.325 17.325 17.500 -0.175 17.325 197000 0.275 -0.025 0.300 0.275 0.275 -0.022922
-0.067498 17.800 17.725 16.550 1.250 17.800 198000 0.300 -0.025 0.325 0.300 0.300 -0.024076
-0.008582 ... ... 13.925 1.650 15.575 199000 0.325 -0.050 0.375 0.375 0.300 -0.025117
-0.066478 15.850 15.050 14.625 1.225 15.850 200000 0.375 -0.025 0.400 0.400 0.350 -0.027378
-0.014981 ... ... 12.050 1.625 13.675 201000 0.450 -0.100 0.550 0.525 0.450 -0.030604
-0.014572 12.675 12.500 12.750 -0.075 12.675 202000 0.450 -0.075 0.525 0.475 0.450 -0.029941
-0.022459 ... ... 10.225 1.600 11.825 203000 0.600 -0.125 0.725 0.700 0.600 -0.035808
-0.017955 11.450 10.750 10.900 -0.150 10.750 204000 0.600 -0.075 0.675 0.700 0.600 -0.034845
-0.029942 ... ... 8.500 1.525 10.025 205000 0.700 -0.100 0.800 0.800 0.650 -0.037617
-0.060899 10.025 9.250 9.150 0.875 10.025 206000 0.800 -0.125 0.925 0.925 0.800 -0.039835
-0.037406 6.950 6.950 6.850 1.450 8.300 207000 0.950 -0.125 1.075 1.075 0.925 -0.043056
-0.052692 7.900 7.400 7.475 0.425 7.900 208000 1.100 -0.150 1.250 1.225 1 -0.045447
-0.046192 6.750 6.750 6.675 0.075 6.750 209000 1.250 -0.200 1.450 1.350 1.250 -0.047013
-0.055536 6.900 5.850 5.925 0.350 6.275 210000 1.500 -0.200 1.700 1.650 1.375 -0.05006
-0.052163 5.450 5.300 5.225 0.075 5.300 211000 1.850 -0.125 1.975 1.950 1.750 -0.053907
-0.062244 5.275 4.625 4.550 0.500 5.050 212000 2.225 -0.075 2.300 2.425 1.925 -0.056617
-0.063112 4.425 3.875 3.925 0.500 4.425 213000 2.575 -0.100 2.675 2.675 2.275 -0.057255
-0.057617 3.875 3.275 3.350 0.175 3.525 214000 3.100 -0.025 3.125 3.100 2.600 -0.059428
-0.05858 3.525 2.700 2.850 0.225 3.075 215000 3.400 -0.200 3.600 3.400 3 -0.055883
-0.054175 3 2.325 2.400 0.025 2.425 216000 3.925 -0.225 4.150 3.925 3.500 -0.054551
-0.050505 2.225 1.925 2.025 -0.100 1.925 217000 4.525 -0.225 4.750 4.600 4.400 -0.052822
-0.050004 1.900 1.675 1.675 0 1.675 218000 5.425 -1.175 6.600 ... ... -0.055598
-0.04989 1.500 1.500 1.400 0.100 1.500 219000 6.125 -1.275 7.400 ... ... -0.053118
-0.0423 1.500 1.075 1.150 -0.075 1.075 220000 6.875 -1.350 8.225 ... ... -0.050459
-0.0403 1.100 0.925 0.950 -0.025 0.925 221000 7.675 -1.425 9.100 ... ... -0.047918
-0.045992 1.050 0.825 0.800 0.250 1.050 222000 8.525 -1.450 9.975 ... ... -0.045846
-0.037164 0.725 0.725 0.650 0.075 0.725 223000 8.500 -0.875 9.375 8.500 8.500 -0.004501
-0.032768 0.575 0.525 0.550 0.025 0.575 224000 10.275 -1.525 11.800 ... ... -0.04116
-0.030623 0.500 0.500 0.450 0.050 0.500 225000 11.175 -1.575 12.750 ... ... -0.038816
-0.026846 0.400 0.375 0.375 0.025 0.400 226000 12.100 -1.600 13.700 ... ... -0.03699
-0.019548 0.250 0.250 0.325 -0.075 0.250 227000 13.050 -1.600 14.650 ... ... -0.035883
-0.021399 0.275 0.275 0.275 0 0.275 228000 14 -1.625 15.625 ... ... -0.034558
-0.020329 0.250 0.250 0.250 0 0.250 229000 14.950 -1.650 16.600 ... ... -0.033019
-0.019125 0.225 0.200 0.200 0.025 0.225 230000 15.925 -1.650 17.575 ... ... -0.03251
-0.016085 ... ... 0.100 0.075 0.175 231000 16.900 -1.650 18.550 ... ... -0.031906
-0.01451 0.150 0.150 0.150 0 0.150 232000 17.850 -1.675 19.525 ... ... -0.029882
-0.012779 ... ... 0.075 0.050 0.125 233000 18.825 -1.700 20.525 ... ... -0.029056
-0.010876 ... ... 0.075 0.025 0.100 234000 19.825 -1.675 21.500 ... ... -0.029568
-0.010995 ... ... 0.075 0.025 0.100 235000 20.800 -1.700 22.500 ... ... -0.028625
-0.008858 ... ... 0.050 0.025 0.075 236000 21.800 -1.700 23.500 ... ... -0.029092
-0.008942 ... ... 0.050 0.025 0.075 237000 22.775 -1.725 24.500 ... ... -0.028044
-0.006523 0.050 0.050 0.050 0 0.050 238000 23.775 -1.725 25.500 ... ... -0.028474
-0.006576 ... ... 0.050 0 0.050 239000 24.775 -1.700 26.475 ... ... -0.028897
-0.006627 ... ... 0.050 0 0.050 240000 25.750 -1.725 27.475 ... ... -0.027728
-0.006676 ... ... 0.050 0 0.050 241000 26.750 -1.725 28.475 ... ... -0.028122
-0.006724 ... ... 0.050 0 0.050 242000 27.750 -1.725 29.475 ... ... -0.02851
-0.00677 ... ... 0.050 0 0.050 243000 28.750 -1.725 30.475 ... ... -0.028892
-0.006813 ... ... 0.025 0.025 0.050 244000 29.750 -1.725 31.475 ... ... -0.02927
-0.006856 ... ... 0.025 0.025 0.050 245000 30.750 -1.725 32.475 ... ... -0.029643
-0.006898 ... ... 0.025 0.025 0.050 246000 31.750 -1.725 33.475 ... ... -0.030011
-0.006939 ... ... 0.025 0.025 0.050 247000 32.750 -1.725 34.475 ... ... -0.030376
-0.003946 ... ... 0.025 0 0.025 248000 33.750 -1.725 35.475 ... ... -0.030736
-0.003965 ... ... 0.025 0 0.025 249000 34.750 -1.725 36.475 ... ... -0.031094
-0.003984 ... ... 0.025 0 0.025 250000 35.750 -1.725 37.475 ... ... -0.031448
-0.004003 ... ... 0.025 0 0.025 251000 36.750 -1.725 38.475 ... ... -0.031798
-0.004021 ... ... 0.025 0 0.025 252000 37.750 -1.725 39.475 ... ... -0.032146
-0.004039 ... ... 0.025 0 0.025 253000 38.750 -1.725 40.475 ... ... -0.032491
-0.004057 ... ... 0.025 0 0.025 254000 39.750 -1.725 41.475 ... ... -0.032834
-0.004073 ... ... 0.025 0 0.025 255000 40.750 -1.725 42.475 ... ... -0.033174
-0.004089 ... ... 0.025 0 0.025 256000 41.750 -1.725 43.475 ... ... -0.033511
-0.004105 ... ... 0.025 0 0.025 257000 42.750 -1.725 44.475 ... ... -0.033847
-0.004121 ... ... 0.025 0 0.025 258000 43.750 -1.725 45.475 ... ... -0.03418
-0.004136 ... ... 0.025 0 0.025 259000 44.750 -1.725 46.475 ... ... -0.034511
-0.004152 ... ... 0.025 0 0.025 260000 45.750 -1.725 47.475 ... ... -0.034841
-0.004167 ... ... 0.025 0 0.025 261000 46.750 -1.725 48.475 ... ... -0.035168
-0.004181 ... ... 0.025 0 0.025 262000 47.750 -1.725 49.475 ... ... -0.035494
-0.004195 ... ... 0.025 0 0.025 263000 48.750 -1.725 50.475 ... ... -0.035818
-0.004208 ... ... 0.025 0 0.025 264000 49.750 -1.725 51.475 ... ... -0.036141
-0.004222 ... ... 0.025 0 0.025 265000 50.750 -1.725 52.475 ... ... -0.036462
-0.004235 ... ... 0.025 0 0.025 266000 51.750 -1.725 53.475 ... ... -0.036781
-0.002444 ... ... 0.013 0 0.013 267000 52.750 -1.725 54.475 ... ... -0.0371
-0.002451 ... ... 0.013 0 0.013 268000 53.750 -1.725 55.475 ... ... -0.037417
-0.002464 ... ... 0.013 0 0.013 270000 55.750 -1.725 57.475 ... ... -0.038047
-0.002477 ... ... 0.013 0 0.013 272000 57.750 -1.725 59.475 ... ... -0.038672
-0.00249 ... ... 0.013 0 0.013 274000 59.750 -1.725 61.475 ... ... -0.039293
-0.002501 ... ... 0.013 0 0.013 276000 61.750 -1.725 63.475 ... ... -0.03991
-0.002513 ... ... 0.013 0 0.013 278000 63.750 -1.725 65.475 ... ... -0.040523
-0.002524 ... ... 0.013 0 0.013 280000 65.750 -1.725 67.475 ... ... -0.041133
-0.002535 ... ... 0.013 0 0.013 282000 67.750 -1.725 69.475 ... ... -0.04174
-0.002546 ... ... 0.013 0 0.013 284000 69.750 -1.725 71.475 ... ... -0.042344
-0.002556 ... ... 0.013 0 0.013 286000 71.750 -1.725 73.475 ... ... -0.042944
-0.002566 ... ... 0.013 0 0.013 288000 73.750 -1.725 75.475 ... ... -0.043542
-0.002576 ... ... 0.013 0 0.013 290000 75.750 -1.725 77.475 ... ... -0.044138
-0.002585 ... ... 0.013 0 0.013 292000 77.750 -1.725 79.475 ... ... -0.044731
-0.002595 ... ... 0.013 0 0.013 294000 79.750 -1.725 81.475 ... ... -0.045322
-0.002604 ... ... 0.013 0 0.013 296000 81.750 -1.725 83.475 ... ... -0.045911
-0.002613 ... ... 0.013 0 0.013 298000 83.750 -1.725 85.475 ... ... -0.046497
-0.002621 ... ... 0.013 0 0.013 300000 85.750 -1.725 87.475 ... ... -0.047082
-0.002629 ... ... 0.013 0 0.013 302000 87.750 -1.725 89.475 ... ... -0.047665
-0.002637 ... ... 0.013 0 0.013 304000 89.750 -1.725 91.475 ... ... -0.048246
-0.002645 ... ... 0.013 0 0.013 306000 91.750 -1.725 93.475 ... ... -0.048826
-0.002654 ... ... 0.013 0 0.013 308000 93.750 -1.725 95.475 ... ... -0.049404
-0.002662 ... ... 0.013 0 0.013 310000 95.750 -1.725 97.475 ... ... -0.04998
-0.002669 ... ... 0.013 0 0.013 312000 97.750 -1.725 99.475 ... ... -0.050556
-0.002677 ... ... 0.013 0 0.013 314000 99.750 -1.725 101.475 ... ... -0.051129
-0.002684 ... ... 0.013 0 0.013 316000 101.750 -1.725 103.475 ... ... -0.051702
-0.002691 ... ... 0.013 0 0.013 318000 103.750 -1.725 105.475 ... ... -0.052273
-0.002697 ... ... 0.013 0 0.013 320000 105.750 -1.725 107.475 ... ... -0.052843

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.