DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 201.875
Expiration Date: 02/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.05298 ... ... 114.975 -1.100 113.875 88000 0.013 0 0.013 ... ... -0.025345
-0.052077 ... ... 112.975 -1.100 111.875 90000 0.013 0 0.013 ... ... -0.025293
-0.051171 ... ... 110.975 -1.100 109.875 92000 0.013 0 0.013 ... ... -0.025237
-0.050264 ... ... 108.975 -1.100 107.875 94000 0.013 0 0.013 ... ... -0.02518
-0.049355 ... ... 106.975 -1.100 105.875 96000 0.013 0 0.013 ... ... -0.025122
-0.048443 ... ... 104.975 -1.100 103.875 98000 0.013 0 0.013 ... ... -0.025064
-0.04753 ... ... 102.975 -1.100 101.875 100000 0.013 0 0.013 ... ... -0.025004
-0.046614 ... ... 100.975 -1.100 99.875 102000 0.013 0 0.013 ... ... -0.024943
-0.045696 ... ... 98.975 -1.100 97.875 104000 0.013 0 0.013 ... ... -0.024878
-0.044778 ... ... 96.975 -1.100 95.875 106000 0.013 0 0.013 ... ... -0.024811
-0.043858 ... ... 94.975 -1.100 93.875 108000 0.013 0 0.013 ... ... -0.024743
-0.042938 ... ... 92.975 -1.100 91.875 110000 0.013 0 0.013 ... ... -0.024674
-0.042016 ... ... 90.975 -1.100 89.875 112000 0.013 0 0.013 ... ... -0.024604
-0.041093 ... ... 88.975 -1.100 87.875 114000 0.013 0 0.013 ... ... -0.024532
-0.040168 ... ... 86.975 -1.100 85.875 116000 0.013 0 0.013 ... ... -0.024456
-0.039243 ... ... 84.975 -1.100 83.875 118000 0.013 0 0.013 ... ... -0.024378
-0.038317 ... ... 82.975 -1.100 81.875 120000 0.013 0 0.013 ... ... -0.024297
-0.03739 ... ... 80.975 -1.100 79.875 122000 0.013 0 0.013 ... ... -0.024217
-0.036462 ... ... 78.975 -1.100 77.875 124000 0.013 0 0.013 ... ... -0.024136
-0.035533 ... ... 76.975 -1.100 75.875 126000 0.013 0 0.013 ... ... -0.024053
-0.034604 ... ... 74.975 -1.100 73.875 128000 0.013 0 0.013 ... ... -0.023963
-0.033673 ... ... 72.975 -1.100 71.875 130000 0.013 0 0.013 ... ... -0.023871
-0.032742 ... ... 70.975 -1.100 69.875 132000 0.013 0 0.013 ... ... -0.023777
-0.032277 ... ... 69.975 -1.100 68.875 133000 0.013 0 0.013 ... ... -0.02373
-0.031812 ... ... 68.975 -1.100 67.875 134000 0.013 0 0.013 ... ... -0.023682
-0.031346 ... ... 67.975 -1.100 66.875 135000 0.013 0 0.013 ... ... -0.023634
-0.03088 ... ... 66.975 -1.100 65.875 136000 0.013 0 0.013 ... ... -0.023584
-0.030414 ... ... 65.975 -1.100 64.875 137000 0.013 0 0.013 ... ... -0.023533
-0.029947 ... ... 64.975 -1.100 63.875 138000 0.013 0 0.013 ... ... -0.023479
-0.029481 ... ... 63.975 -1.100 62.875 139000 0.013 0 0.013 ... ... -0.023425
-0.029014 ... ... 62.975 -1.100 61.875 140000 0.013 0 0.013 ... ... -0.02337
-0.028547 ... ... 61.975 -1.100 60.875 141000 0.013 0 0.013 ... ... -0.023315
-0.02808 ... ... 60.975 -1.100 59.875 142000 0.013 0 0.013 ... ... -0.023261
-0.027613 ... ... 59.975 -1.100 58.875 143000 0.013 0 0.013 ... ... -0.023206
-0.027146 ... ... 58.975 -1.100 57.875 144000 0.013 0 0.013 ... ... -0.023151
-0.026678 ... ... 57.975 -1.100 56.875 145000 0.013 0 0.013 ... ... -0.023094
-0.026211 ... ... 56.975 -1.100 55.875 146000 0.013 0 0.013 ... ... -0.023036
-0.025743 ... ... 55.975 -1.100 54.875 147000 0.013 0 0.013 ... ... -0.022974
-0.025275 ... ... 54.975 -1.100 53.875 148000 0.013 0 0.013 ... ... -0.022912
-0.024808 ... ... 53.975 -1.100 52.875 149000 0.013 0 0.013 ... ... -0.022848
-0.02434 ... ... 52.975 -1.100 51.875 150000 0.013 0 0.013 ... ... -0.022784
-0.023872 ... ... 51.975 -1.100 50.875 151000 0.013 0 0.013 ... ... -0.022719
-0.023404 ... ... 50.975 -1.100 49.875 152000 0.013 0 0.013 ... ... -0.022653
-0.022935 ... ... 49.975 -1.100 48.875 153000 0.013 0 0.013 ... ... -0.022586
-0.022467 ... ... 48.975 -1.100 47.875 154000 0.013 0 0.013 ... ... -0.022516
-0.021999 ... ... 47.975 -1.100 46.875 155000 0.013 0 0.013 ... ... -0.022445
-0.02153 ... ... 46.975 -1.100 45.875 156000 0.013 0 0.013 ... ... -0.022373
-0.021062 ... ... 45.975 -1.100 44.875 157000 0.013 0 0.013 ... ... -0.022299
-0.020593 ... ... 44.975 -1.100 43.875 158000 0.013 0 0.013 ... ... -0.022225
-0.020125 ... ... 43.975 -1.100 42.875 159000 0.013 0 0.013 ... ... -0.022149
-0.019656 ... ... 42.975 -1.100 41.875 160000 0.013 0 0.013 ... ... -0.022072
-0.019187 ... ... 41.975 -1.100 40.875 161000 0.013 0 0.013 ... ... -0.021992
-0.018718 ... ... 40.975 -1.100 39.875 162000 0.013 0 0.013 ... ... -0.021906
-0.01825 ... ... 39.975 -1.100 38.875 163000 0.013 0 0.013 ... ... -0.021819
-0.017781 ... ... 38.975 -1.100 37.875 164000 0.013 0 0.013 ... ... -0.021731
-0.017312 ... ... 37.975 -1.100 36.875 165000 0.013 0 0.013 ... ... -0.021644
-0.016843 ... ... 36.975 -1.100 35.875 166000 0.013 0 0.013 ... ... -0.021556
-0.016374 35.875 35.875 35.975 -1.100 34.875 167000 0.013 0 0.013 ... ... -0.021464
-0.015904 ... ... 34.975 -1.100 33.875 168000 0.013 0 0.013 ... ... -0.021365
-0.015435 ... ... 33.975 -1.100 32.875 169000 0.013 0 0.013 ... ... -0.021263
-0.014966 ... ... 32.975 -1.100 31.875 170000 0.013 0 0.013 ... ... -0.021159
-0.014497 ... ... 31.975 -1.100 30.875 171000 0.013 0 0.013 ... ... -0.021053
-0.014027 ... ... 30.975 -1.100 29.875 172000 0.013 0 0.013 ... ... -0.020949
-0.013559 ... ... 29.975 -1.100 28.875 173000 0.013 0 0.013 ... ... -0.020836
-0.01309 ... ... 28.975 -1.100 27.875 174000 0.013 0 0.013 ... ... -0.020718
-0.012621 ... ... 27.975 -1.100 26.875 175000 0.013 0 0.013 ... ... -0.020596
-0.012152 ... ... 26.975 -1.100 25.875 176000 0.013 0 0.013 ... ... -0.020472
-0.011683 ... ... 25.975 -1.100 24.875 177000 0.013 0 0.013 ... ... -0.020342
-0.011215 ... ... 24.975 -1.100 23.875 178000 0.013 0 0.013 ... ... -0.020207
-0.010746 ... ... 23.975 -1.100 22.875 179000 0.013 0 0.013 ... ... -0.020067
-0.010277 ... ... 22.975 -1.100 21.875 180000 0.013 0 0.013 ... ... -0.019922
-0.009807 ... ... 21.975 -1.100 20.875 181000 0.013 -0.012 0.025 ... ... -0.019765
-0.009338 ... ... 21 -1.125 19.875 182000 0.013 -0.012 0.025 0.013 0.013 -0.019605
-0.008868 ... ... 20 -1.125 18.875 183000 0.013 -0.012 0.025 ... ... -0.01944
-0.008398 ... ... 19 -1.125 17.875 184000 0.013 -0.012 0.025 ... ... -0.019263
-0.007929 ... ... 18 -1.125 16.875 185000 0.025 0 0.025 0.025 0.025 -0.032658
-0.007459 ... ... 17 -1.125 15.875 186000 0.025 0 0.025 0.013 0.013 -0.03229
-0.035468 ... ... 16 -1.100 14.900 187000 0.025 -0.025 0.050 0.013 0.013 -0.031904
-0.034738 14.900 14.175 15.025 -1.125 13.900 188000 0.025 -0.025 0.050 0.025 0.025 -0.03148
-0.033993 13.850 13.850 14.025 -1.125 12.900 189000 0.025 -0.025 0.050 0.025 0.025 -0.03104
-0.033209 12.200 11.500 13.025 -1.125 11.900 190000 0.025 -0.025 0.050 0.025 0.025 -0.030553
-0.032399 11.925 11 12.025 -1.125 10.900 191000 0.025 -0.025 0.050 0.025 0.025 -0.03004
-0.031544 9.875 9.600 11.025 -1.125 9.900 192000 0.025 -0.025 0.050 0.025 0.025 -0.029466
-0.051171 9.650 8.500 10.025 -1.100 8.925 193000 0.050 0 0.050 0.025 0.025 -0.049807
-0.049634 8.900 7.850 9.025 -1.100 7.925 194000 0.050 0 0.050 0.050 0.025 -0.048491
-0.047945 8.050 8.050 8.025 -1.100 6.925 195000 0.050 -0.025 0.075 ... ... -0.047011
-0.062192 6.900 6.100 7.050 -1.100 5.950 196000 0.075 0 0.075 0.100 0.050 -0.061611
-0.073031 ... ... 6.075 -1.100 4.975 197000 0.100 0 0.100 0.150 0.125 -0.072689
-0.091544 5.350 4.900 5.125 -1.100 4.025 198000 0.150 0 0.150 0.150 0.075 -0.091408
-0.111016 3.050 3.050 4.200 -1.100 3.100 199000 0.225 0 0.225 0.350 0.150 -0.111009
-0.137364 3.400 2.300 3.325 -1.075 2.250 200000 0.375 0.025 0.350 0.550 0.300 -0.137419
-0.161743 2.575 1.975 2.550 -1.025 1.525 201000 0.650 0.075 0.575 0.850 0.400 -0.161789
-0.168223 1.700 0.900 1.825 -0.875 0.950 202000 1.075 0.225 0.850 1.400 0.600 -0.168216
-0.1533 1.525 0.500 1.250 -0.700 0.550 203000 1.675 0.400 1.275 1.950 0.950 -0.153246
-0.129745 0.800 0.300 0.800 -0.475 0.325 204000 2.450 0.625 1.825 2.300 1.550 -0.129698
-0.104965 0.675 0.200 0.525 -0.325 0.200 205000 3.325 0.775 2.550 3.575 2.600 -0.105
-0.093063 0.250 0.125 0.350 -0.200 0.150 206000 4.275 0.900 3.375 4.200 3.925 -0.093221
-0.073661 0.200 0.100 0.250 -0.150 0.100 207000 5.225 0.975 4.250 5.375 4 -0.074034
-0.062254 0.150 0.075 0.175 -0.100 0.075 208000 6.200 1 5.200 ... ... -0.062876
-0.0474 0.100 0.100 0.125 -0.075 0.050 209000 7.175 1.025 6.150 6.850 6.850 -0.048384
-0.028333 0.050 0.050 0.100 -0.075 0.025 210000 8.150 1.050 7.100 ... ... -0.029925
-0.02901 ... ... 0.075 -0.050 0.025 211000 9.150 1.075 8.075 ... ... -0.030874
-0.029614 ... ... 0.050 -0.025 0.025 212000 10.150 1.075 9.075 ... ... -0.031763
-0.01774 ... ... 0.050 -0.037 0.013 213000 11.125 1.075 10.050 ... ... -0.005227
-0.018006 ... ... 0.025 -0.012 0.013 214000 12.125 1.075 11.050 ... ... -0.005697
-0.018268 0.025 0.025 0.025 -0.012 0.013 215000 13.125 1.075 12.050 ... ... -0.006167
-0.018496 ... ... 0.025 -0.012 0.013 216000 14.125 1.075 13.050 ... ... -0.006637
-0.018723 ... ... 0.013 0 0.013 217000 15.125 1.100 14.025 ... ... -0.007107
-0.018928 ... ... 0.013 0 0.013 218000 16.125 1.100 15.025 ... ... -0.007576
-0.019118 ... ... 0.013 0 0.013 219000 17.125 1.100 16.025 ... ... -0.008046
-0.01931 ... ... 0.013 0 0.013 220000 18.125 1.100 17.025 ... ... -0.008516
-0.019482 ... ... 0.013 0 0.013 221000 19.125 1.100 18.025 ... ... -0.008986
-0.019645 ... ... 0.013 0 0.013 222000 20.125 1.100 19.025 ... ... -0.009455
-0.019806 ... ... 0.013 0 0.013 223000 21.125 1.100 20.025 ... ... -0.009925
-0.01996 ... ... 0.013 0 0.013 224000 22.125 1.100 21.025 ... ... -0.010395
-0.020103 ... ... 0.013 0 0.013 225000 23.125 1.100 22.025 ... ... -0.010864
-0.020241 ... ... 0.013 0 0.013 226000 24.125 1.100 23.025 ... ... -0.011334
-0.020375 ... ... 0.013 0 0.013 227000 25.125 1.100 24.025 ... ... -0.011803
-0.020506 ... ... 0.013 0 0.013 228000 26.125 1.100 25.025 ... ... -0.012272
-0.020629 ... ... 0.013 0 0.013 229000 27.125 1.100 26.025 ... ... -0.012741
-0.020748 ... ... 0.013 0 0.013 230000 28.125 1.100 27.025 ... ... -0.01321
-0.020864 ... ... 0.013 0 0.013 231000 29.125 1.100 28.025 ... ... -0.013679
-0.020977 ... ... 0.013 0 0.013 232000 30.125 1.100 29.025 ... ... -0.014148
-0.021084 ... ... 0.013 0 0.013 233000 31.125 1.100 30.025 ... ... -0.014617
-0.021189 ... ... 0.013 0 0.013 234000 32.125 1.100 31.025 ... ... -0.015086
-0.021291 ... ... 0.013 0 0.013 235000 33.125 1.100 32.025 ... ... -0.015555
-0.021391 ... ... 0.013 0 0.013 236000 34.125 1.100 33.025 ... ... -0.016023
-0.021489 ... ... 0.013 0 0.013 237000 35.125 1.100 34.025 ... ... -0.016492
-0.021582 ... ... 0.013 0 0.013 238000 36.125 1.100 35.025 ... ... -0.016962
-0.021668 ... ... 0.013 0 0.013 239000 37.125 1.100 36.025 ... ... -0.017431
-0.021757 ... ... 0.013 0 0.013 240000 38.125 1.100 37.025 ... ... -0.0179
-0.021845 ... ... 0.013 0 0.013 241000 39.125 1.100 38.025 ... ... -0.01837
-0.021931 ... ... 0.013 0 0.013 242000 40.125 1.100 39.025 ... ... -0.018839
-0.022016 ... ... 0.013 0 0.013 243000 41.125 1.100 40.025 ... ... -0.019308
-0.022099 ... ... 0.013 0 0.013 244000 42.125 1.100 41.025 ... ... -0.019777
-0.022174 ... ... 0.013 0 0.013 245000 43.125 1.100 42.025 ... ... -0.020247
-0.022248 ... ... 0.013 0 0.013 246000 44.125 1.100 43.025 ... ... -0.020716
-0.022321 ... ... 0.013 0 0.013 247000 45.125 1.100 44.025 ... ... -0.021185
-0.022394 ... ... 0.013 0 0.013 248000 46.125 1.100 45.025 ... ... -0.021654
-0.022468 ... ... 0.013 0 0.013 249000 47.125 1.100 46.025 ... ... -0.022123
-0.022541 ... ... 0.013 0 0.013 250000 48.125 1.100 47.025 ... ... -0.022592
-0.022613 ... ... 0.013 0 0.013 251000 49.125 1.100 48.025 ... ... -0.023061
-0.022682 ... ... 0.013 0 0.013 252000 50.125 1.100 49.025 ... ... -0.02353
-0.022747 ... ... 0.013 0 0.013 253000 51.125 1.100 50.025 ... ... -0.023999
-0.02281 ... ... 0.013 0 0.013 254000 52.125 1.100 51.025 ... ... -0.024468
-0.022873 ... ... 0.013 0 0.013 255000 53.125 1.100 52.025 ... ... -0.024937
-0.022934 ... ... 0.013 0 0.013 256000 54.125 1.100 53.025 ... ... -0.025405
-0.022995 ... ... 0.013 0 0.013 257000 55.125 1.100 54.025 ... ... -0.025874
-0.023055 ... ... 0.013 0 0.013 258000 56.125 1.100 55.025 ... ... -0.026343
-0.023116 ... ... 0.013 0 0.013 259000 57.125 1.100 56.025 ... ... -0.026812
-0.023178 ... ... 0.013 0 0.013 260000 58.125 1.100 57.025 ... ... -0.027281
-0.023238 ... ... 0.013 0 0.013 261000 59.125 1.100 58.025 ... ... -0.027749
-0.023293 ... ... 0.013 0 0.013 262000 60.125 1.100 59.025 ... ... -0.028218
-0.023402 ... ... 0.013 0 0.013 264000 62.125 1.100 61.025 ... ... -0.029155
-0.023508 ... ... 0.013 0 0.013 266000 64.125 1.100 63.025 ... ... -0.030092
-0.023612 ... ... 0.013 0 0.013 268000 66.125 1.100 65.025 ... ... -0.031029
-0.023714 ... ... 0.013 0 0.013 270000 68.125 1.100 67.025 ... ... -0.031966
-0.023811 ... ... 0.013 0 0.013 272000 70.125 1.100 69.025 ... ... -0.032902
-0.023905 ... ... 0.013 0 0.013 274000 72.125 1.100 71.025 ... ... -0.033839
-0.023998 ... ... 0.013 0 0.013 276000 74.125 1.100 73.025 ... ... -0.034775
-0.024089 ... ... 0.013 0 0.013 278000 76.125 1.100 75.025 ... ... -0.035711
-0.024178 ... ... 0.013 0 0.013 280000 78.125 1.100 77.025 ... ... -0.036647
-0.024266 ... ... 0.013 0 0.013 282000 80.125 1.100 79.025 ... ... -0.037583
-0.024351 ... ... 0.013 0 0.013 284000 82.125 1.100 81.025 ... ... -0.038519
-0.02443 ... ... 0.013 0 0.013 286000 84.125 1.100 83.025 ... ... -0.039454
-0.024506 ... ... 0.013 0 0.013 288000 86.125 1.100 85.025 ... ... -0.040389
-0.024582 ... ... 0.013 0 0.013 290000 88.125 1.100 87.025 ... ... -0.041324
-0.024659 ... ... 0.013 0 0.013 292000 90.125 1.100 89.025 ... ... -0.042259
-0.024735 ... ... 0.013 0 0.013 294000 92.125 1.100 91.025 ... ... -0.043194
-0.024811 ... ... 0.013 0 0.013 296000 94.125 1.100 93.025 ... ... -0.044129
-0.024885 ... ... 0.013 0 0.013 298000 96.125 1.100 95.025 ... ... -0.045063
-0.024955 ... ... 0.013 0 0.013 300000 98.125 1.100 97.025 ... ... -0.045998
-0.025022 ... ... 0.013 0 0.013 302000 100.125 1.100 99.025 ... ... -0.046931
-0.025087 ... ... 0.013 0 0.013 304000 102.125 1.100 101.025 ... ... -0.047864
-0.025152 ... ... 0.013 0 0.013 306000 104.125 1.100 103.025 ... ... -0.048797
-0.025216 ... ... 0.013 0 0.013 308000 106.125 1.100 105.025 ... ... -0.04973
-0.025279 ... ... 0.013 0 0.013 310000 108.125 1.100 107.025 ... ... -0.050663
-0.025342 ... ... 0.013 0 0.013 312000 110.125 1.100 109.025 ... ... -0.051596

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.