DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 220.250
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000817 ... ... 129.900 4.075 133.975 86000 0.013 0 0.013 ... ... -0.003372
-0.000142 ... ... 127.900 4.075 131.975 88000 0.013 0 0.013 ... ... -0.003367
0.000541 ... ... 125.900 4.075 129.975 90000 0.013 0 0.013 ... ... -0.003361
0.001234 ... ... 123.900 4.075 127.975 92000 0.013 0 0.013 ... ... -0.003355
0.001937 ... ... 121.900 4.075 125.975 94000 0.013 0 0.013 ... ... -0.003349
0.00265 ... ... 119.900 4.075 123.975 96000 0.013 0 0.013 ... ... -0.003343
0.003376 ... ... 117.900 4.075 121.975 98000 0.013 0 0.013 ... ... -0.003336
0.004116 ... ... 115.900 4.075 119.975 100000 0.013 0 0.013 ... ... -0.00333
0.004871 ... ... 113.900 4.075 117.975 102000 0.013 0 0.013 ... ... -0.003323
0.005645 ... ... 111.900 4.075 115.975 104000 0.013 0 0.013 ... ... -0.003317
0.00644 ... ... 109.900 4.075 113.975 106000 0.013 0 0.013 ... ... -0.003309
0.007261 ... ... 107.900 4.075 111.975 108000 0.013 0 0.013 ... ... -0.003302
0.008116 ... ... 105.900 4.075 109.975 110000 0.013 0 0.013 ... ... -0.003295
0.009014 ... ... 103.900 4.075 107.975 112000 0.013 0 0.013 ... ... -0.003287
0.009977 ... ... 101.900 4.075 105.975 114000 0.013 0 0.013 ... ... -0.00328
0.011052 ... ... 99.900 4.075 103.975 116000 0.013 0 0.013 ... ... -0.003272
0.01186 ... ... 97.900 4.075 101.975 118000 0.013 0 0.013 ... ... -0.003264
0.011628 ... ... 95.900 4.075 99.975 120000 0.013 0 0.013 ... ... -0.003255
0.011396 ... ... 93.900 4.075 97.975 122000 0.013 0 0.013 ... ... -0.003247
0.011164 ... ... 91.900 4.075 95.975 124000 0.013 0 0.013 ... ... -0.003238
0.010932 ... ... 89.900 4.075 93.975 126000 0.013 0 0.013 ... ... -0.003229
0.0107 ... ... 87.900 4.075 91.975 128000 0.013 0 0.013 ... ... -0.00322
0.010468 ... ... 85.900 4.075 89.975 130000 0.013 0 0.013 ... ... -0.003211
0.010236 ... ... 83.900 4.075 87.975 132000 0.013 0 0.013 ... ... -0.003201
0.010004 ... ... 81.900 4.075 85.975 134000 0.013 0 0.013 ... ... -0.003191
0.009772 ... ... 79.900 4.075 83.975 136000 0.013 0 0.013 ... ... -0.003181
0.00954 ... ... 77.900 4.075 81.975 138000 0.013 0 0.013 ... ... -0.003171
0.009308 ... ... 75.900 4.075 79.975 140000 0.013 0 0.013 ... ... -0.00316
0.009192 ... ... 74.900 4.075 78.975 141000 0.013 0 0.013 ... ... -0.003155
0.009076 ... ... 73.900 4.075 77.975 142000 0.013 0 0.013 ... ... -0.003149
0.00896 ... ... 72.900 4.075 76.975 143000 0.013 0 0.013 ... ... -0.003144
0.008844 ... ... 71.900 4.075 75.975 144000 0.013 0 0.013 ... ... -0.003138
0.008728 ... ... 70.900 4.075 74.975 145000 0.013 0 0.013 ... ... -0.003132
0.008612 ... ... 69.900 4.075 73.975 146000 0.013 0 0.013 ... ... -0.003126
0.008496 ... ... 68.900 4.075 72.975 147000 0.013 0 0.013 ... ... -0.00312
0.00838 ... ... 67.900 4.075 71.975 148000 0.013 0 0.013 ... ... -0.003115
0.008264 ... ... 66.900 4.075 70.975 149000 0.013 0 0.013 ... ... -0.003109
0.008148 ... ... 65.900 4.075 69.975 150000 0.013 0 0.013 ... ... -0.003102
0.008032 ... ... 64.900 4.075 68.975 151000 0.013 0 0.013 ... ... -0.003096
0.007916 ... ... 63.900 4.075 67.975 152000 0.013 0 0.013 ... ... -0.00309
0.0078 ... ... 62.900 4.075 66.975 153000 0.013 0 0.013 ... ... -0.003084
0.007684 ... ... 61.900 4.075 65.975 154000 0.013 0 0.013 ... ... -0.003077
0.007568 ... ... 60.900 4.075 64.975 155000 0.013 0 0.013 ... ... -0.00307
0.007452 ... ... 59.900 4.075 63.975 156000 0.013 0 0.013 ... ... -0.003064
0.007336 ... ... 58.900 4.075 62.975 157000 0.013 0 0.013 ... ... -0.003057
0.00722 ... ... 57.900 4.075 61.975 158000 0.013 0 0.013 ... ... -0.00305
0.007104 ... ... 56.900 4.075 60.975 159000 0.013 0 0.013 ... ... -0.003042
0.006988 ... ... 55.900 4.075 59.975 160000 0.013 0 0.013 ... ... -0.003035
0.006872 ... ... 54.900 4.075 58.975 161000 0.013 0 0.013 ... ... -0.003028
0.006756 ... ... 53.900 4.075 57.975 162000 0.013 0 0.013 ... ... -0.003021
0.00664 ... ... 52.900 4.075 56.975 163000 0.013 0 0.013 ... ... -0.003013
0.006524 ... ... 51.900 4.075 55.975 164000 0.013 0 0.013 ... ... -0.003006
0.006408 ... ... 50.900 4.075 54.975 165000 0.013 0 0.013 ... ... -0.002998
0.006292 ... ... 49.900 4.075 53.975 166000 0.013 0 0.013 ... ... -0.00299
0.006177 ... ... 48.900 4.075 52.975 167000 0.013 0 0.013 ... ... -0.002981
0.006061 ... ... 47.900 4.075 51.975 168000 0.013 0 0.013 ... ... -0.002973
0.005945 ... ... 46.900 4.075 50.975 169000 0.013 0 0.013 ... ... -0.002965
0.005829 ... ... 45.900 4.075 49.975 170000 0.013 -0.012 0.025 ... ... -0.002956
0.005713 ... ... 44.900 4.075 48.975 171000 0.025 0 0.025 ... ... -0.005119
0.005597 ... ... 43.900 4.075 47.975 172000 0.025 0 0.025 ... ... -0.005103
0.005481 ... ... 42.900 4.075 46.975 173000 0.025 0 0.025 ... ... -0.005086
0.005365 ... ... 41.900 4.075 45.975 174000 0.025 0 0.025 0.025 0.025 -0.005068
0.005249 ... ... 40.900 4.075 44.975 175000 0.025 0 0.025 ... ... -0.00505
0.005133 ... ... 39.900 4.075 43.975 176000 0.025 0 0.025 0.025 0.013 -0.005031
0.005017 ... ... 38.900 4.075 42.975 177000 0.025 0 0.025 ... ... -0.005012
0.004901 ... ... 37.900 4.075 41.975 178000 0.025 0 0.025 0.025 0.025 -0.004993
0.004785 ... ... 36.900 4.075 40.975 179000 0.025 0 0.025 ... ... -0.004974
0.004669 ... ... 35.900 4.075 39.975 180000 0.025 0 0.025 0.050 0.025 -0.004954
0.004553 ... ... 34.900 4.075 38.975 181000 0.025 -0.025 0.050 ... ... -0.004934
0.004437 ... ... 33.900 4.075 37.975 182000 0.025 -0.025 0.050 ... ... -0.004913
0.004321 ... ... 32.900 4.075 36.975 183000 0.025 -0.025 0.050 ... ... -0.004891
0.004205 35.900 35.900 35.975 -0.075 35.900 184000 0.025 -0.025 0.050 ... ... -0.004868
0.004089 ... ... 30.925 4.050 34.975 185000 0.050 0 0.050 0.050 0.025 -0.008577
0.003973 ... ... 29.925 4.050 33.975 186000 0.050 0 0.050 0.025 0.025 -0.008532
0.003857 ... ... 28.925 4.050 32.975 187000 0.050 -0.025 0.075 0.050 0.050 -0.008486
0.003741 28.950 28.950 27.925 4.050 31.975 188000 0.050 -0.025 0.075 ... ... -0.008438
0.003625 ... ... 26.950 4.025 30.975 189000 0.050 -0.025 0.075 ... ... -0.008388
0.003509 ... ... 25.950 4.050 30 190000 0.075 0.025 0.050 0.075 0.075 -0.011563
0.003393 ... ... 24.950 4.050 29 191000 0.050 -0.050 0.100 0.075 0.075 -0.008284
0.003277 27.650 27.650 28 -0.350 27.650 192000 0.075 0.025 0.050 0.075 0.075 -0.011406
0.003161 ... ... 22.975 4.025 27 193000 0.075 -0.050 0.125 0.100 0.100 -0.011324
0.003045 23.150 23.150 22 4.025 26.025 194000 0.100 0.025 0.075 0.100 0.100 -0.01412
0.002929 ... ... 21.025 4 25.025 195000 0.100 -0.050 0.150 0.150 0.150 -0.014006
0.002813 21.650 21.650 20.025 4 24.025 196000 0.100 -0.075 0.175 0.150 0.125 -0.013886
0.002697 ... ... 19.050 4 23.050 197000 0.125 -0.075 0.200 ... ... -0.016386
0.002581 22.250 19.200 18.075 4 22.075 198000 0.125 -0.100 0.225 0.200 0.150 -0.016228
0.002465 ... ... 17.125 3.950 21.075 199000 0.150 -0.100 0.250 ... ... -0.018493
0.002349 19.675 17.275 16.150 3.950 20.100 200000 0.150 -0.025 0.175 0.150 0.150 -0.018289
0.002233 16.200 16.200 15.200 3.925 19.125 201000 0.175 0 0.175 0.175 0.175 -0.020336
0.002117 17.300 15.500 14.250 3.900 18.150 202000 0.200 -0.175 0.375 0.375 0.225 -0.022216
0.002001 ... ... 13.325 3.850 17.175 203000 0.250 -0.200 0.450 0.375 0.225 -0.0259
-0.001406 15.750 15.300 12.400 3.825 16.225 204000 0.275 -0.250 0.525 0.500 0.275 -0.027377
-0.050556 15.900 15.900 15.250 0.650 15.900 205000 0.325 0 0.325 0.325 0.325 -0.030444
-0.00954 13.850 13.850 10.625 3.675 14.300 206000 0.375 -0.350 0.725 0.625 0.350 -0.03317
-0.01585 ... ... 9.750 3.625 13.375 207000 0.425 -0.450 0.875 0.750 0.500 -0.035572
-0.01925 ... ... 8.900 3.525 12.425 208000 0.450 -0.050 0.500 0.450 0.450 -0.036236
-0.025457 10.600 9.900 8.100 3.425 11.525 209000 0.575 -0.625 1.200 1.050 0.700 -0.04203
-0.024725 10.525 10.525 10.625 -0.100 10.525 210000 0.650 -0.025 0.675 0.650 0.650 -0.044518
-0.036101 8.525 8.525 6.550 3.200 9.750 211000 0.775 -0.875 1.650 1.500 0.775 -0.048707
-0.040555 8.800 6.500 5.825 3.050 8.875 212000 0.925 -1 1.925 1.800 1.025 -0.053036
-0.046021 7.850 5.625 5.150 2.900 8.050 213000 1.100 -1.150 2.250 1.900 1.200 -0.057265
-0.064149 7.650 7.525 7.250 0.400 7.650 214000 1.300 -1.300 2.600 2.250 1.250 -0.061181
-0.05541 6.400 4.025 3.900 2.575 6.475 215000 1.500 -0.025 1.525 1.625 1.400 -0.06386
-0.074351 6.300 6.300 5.750 0.550 6.300 216000 1.725 -0.050 1.775 1.725 1.725 -0.065979
-0.069034 5.300 5.300 5.025 0.275 5.300 217000 2.075 -1.875 3.950 3.425 2.100 -0.069814
-0.06994 4.850 4.300 4.375 0.225 4.600 218000 2.400 -2.100 4.500 3.350 2.325 -0.071219
-0.073536 4.300 4.100 3.750 0.350 4.100 219000 2.900 0.125 2.775 2.900 2.900 -0.07471
-0.070734 3.600 3.050 3.200 0.200 3.400 220000 3.225 -2.525 5.750 5.200 3.200 -0.072371
-0.07078 3.150 2.925 2.700 0.225 2.925 221000 3.900 0.175 3.725 3.900 3.900 -0.075638
-0.067021 2.375 2.225 2.275 0.100 2.375 222000 4.275 -2.950 7.225 5.450 5.450 -0.070316
-0.068047 2.125 2.125 1.875 0.250 2.125 223000 4.900 -3.125 8.025 6.375 6.375 -0.068503
-0.060302 1.600 1.600 1.550 0.050 1.600 224000 5.575 -3.275 8.850 ... ... -0.066025
-0.061909 1.575 1.500 1.275 0.225 1.500 225000 6 -0.300 6.300 6 6 -0.054436
-0.051515 1.075 0.575 0.525 0.525 1.050 226000 7.050 -3.550 10.600 8.100 8.100 -0.059393
-0.04697 0.875 0.550 0.425 0.425 0.850 227000 7.875 -3.625 11.500 ... ... -0.056667
-0.045054 0.750 0.700 0.700 0.050 0.750 228000 8.700 -3.725 12.425 9.500 9.500 -0.052831
-0.038957 0.550 0.550 0.300 0.275 0.575 229000 9.575 -3.800 13.375 ... ... -0.049917
-0.037783 0.525 0.525 0.475 0.050 0.525 230000 10.475 -3.850 14.325 ... ... -0.047321
-0.033506 0.425 0.425 0.375 0.050 0.425 231000 11.375 -3.900 15.275 12.075 12.075 -0.044101
-0.02676 0.275 0.275 0.175 0.125 0.300 232000 12.300 -3.950 16.250 12.525 12.525 -0.041547
-0.023947 0.225 0.200 0.150 0.100 0.250 233000 13.250 -3.975 17.225 14.575 14.575 -0.039921
-0.020703 0.200 0.200 0.125 0.075 0.200 234000 14.200 -4 18.200 ... ... -0.038017
-0.019065 ... ... 0.100 0.075 0.175 235000 15.175 -4 19.175 ... ... -0.037363
-0.01724 ... ... 0.100 0.050 0.150 236000 16.150 -4 20.150 17.700 17.700 -0.036584
-0.015216 ... ... 0.075 0.050 0.125 237000 17.125 -4.025 21.150 17.300 17.300 -0.035686
-0.015421 ... ... 0.075 0.050 0.125 238000 18.100 -4.050 22.150 ... ... -0.034677
-0.013134 ... ... 0.075 0.025 0.100 239000 19.100 -4.025 23.125 ... ... -0.035288
-0.015801 0.125 0.125 0.100 0.025 0.125 240000 20.075 -4.050 24.125 ... ... -0.034126
-0.01071 ... ... 0.050 0.025 0.075 241000 21.075 -4.050 25.125 ... ... -0.034679
-0.010815 ... ... 0.050 0.025 0.075 242000 22.075 -4.050 26.125 ... ... -0.035217
-0.010916 ... ... 0.050 0.025 0.075 243000 23.050 -4.075 27.125 ... ... -0.033882
-0.007962 ... ... 0.050 0 0.050 244000 24.050 -4.050 28.100 ... ... -0.034374
-0.008026 ... ... 0.050 0 0.050 245000 25.050 -4.050 29.100 ... ... -0.034856
-0.008087 ... ... 0.050 0 0.050 246000 26.050 -4.050 30.100 ... ... -0.035328
-0.008146 ... ... 0.050 0 0.050 247000 27.025 -4.075 31.100 ... ... -0.033816
-0.008203 ... ... 0.025 0.025 0.050 248000 28.025 -4.075 32.100 ... ... -0.034255
-0.008259 ... ... 0.025 0.025 0.050 249000 29.025 -4.075 33.100 ... ... -0.034686
-0.008312 ... ... 0.025 0.025 0.050 250000 30.025 -4.075 34.100 ... ... -0.035112
-0.008363 ... ... 0.025 0.025 0.050 251000 31.025 -4.075 35.100 ... ... -0.035532
-0.008414 ... ... 0.025 0.025 0.050 252000 32.025 -4.075 36.100 ... ... -0.035946
-0.008463 ... ... 0.025 0.025 0.050 253000 33.025 -4.075 37.100 ... ... -0.036355
-0.00851 ... ... 0.025 0.025 0.050 254000 34.025 -4.075 38.100 ... ... -0.036759
-0.008555 ... ... 0.025 0.025 0.050 255000 35.025 -4.075 39.100 ... ... -0.037159
-0.004858 ... ... 0.025 0 0.025 256000 36.025 -4.075 40.100 ... ... -0.037555
-0.00488 ... ... 0.025 0 0.025 257000 37.025 -4.075 41.100 ... ... -0.037946
-0.004903 ... ... 0.025 0 0.025 258000 38.025 -4.075 42.100 ... ... -0.038334
-0.004924 ... ... 0.025 0 0.025 259000 39.025 -4.075 43.100 ... ... -0.038719
-0.004945 ... ... 0.025 0 0.025 260000 40.025 -4.075 44.100 ... ... -0.0391
-0.004965 ... ... 0.025 0 0.025 261000 41.025 -4.075 45.100 ... ... -0.039477
-0.004984 ... ... 0.025 0 0.025 262000 42.025 -4.075 46.100 ... ... -0.039852
-0.005004 ... ... 0.025 0 0.025 263000 43.025 -4.075 47.100 ... ... -0.040224
-0.002896 ... ... 0.013 0 0.013 264000 44.025 -4.075 48.100 ... ... -0.040594
-0.002906 ... ... 0.013 0 0.013 265000 45.025 -4.075 49.100 ... ... -0.04096
-0.002915 ... ... 0.013 0 0.013 266000 46.025 -4.075 50.100 ... ... -0.041325
-0.002925 ... ... 0.013 0 0.013 267000 47.025 -4.075 51.100 ... ... -0.041687
-0.002934 ... ... 0.013 0 0.013 268000 48.025 -4.075 52.100 ... ... -0.042046
-0.002944 ... ... 0.013 0 0.013 269000 49.025 -4.075 53.100 ... ... -0.042404
-0.002953 ... ... 0.013 0 0.013 270000 50.025 -4.075 54.100 ... ... -0.04276
-0.002962 ... ... 0.013 0 0.013 271000 51.025 -4.075 55.100 ... ... -0.043113
-0.00297 ... ... 0.013 0 0.013 272000 52.025 -4.075 56.100 ... ... -0.043465
-0.002978 ... ... 0.013 0 0.013 273000 53.025 -4.075 57.100 ... ... -0.043815
-0.002986 ... ... 0.013 0 0.013 274000 54.025 -4.075 58.100 ... ... -0.044163
0 ... ... ... ... ... 275000 ... ... ... ... ... 0
-0.003002 ... ... 0.013 0 0.013 276000 56.025 -4.075 60.100 ... ... -0.044855
-0.003018 ... ... 0.013 0 0.013 278000 58.025 -4.075 62.100 ... ... -0.04554
-0.003034 ... ... 0.013 0 0.013 280000 60.025 -4.075 64.100 ... ... -0.04622
-0.003048 ... ... 0.013 0 0.013 282000 62.025 -4.075 66.100 ... ... -0.046895
-0.003062 ... ... 0.013 0 0.013 284000 64.025 -4.075 68.100 ... ... -0.047565
-0.003075 ... ... 0.013 0 0.013 286000 66.025 -4.075 70.100 ... ... -0.04823
-0.003088 ... ... 0.013 0 0.013 288000 68.025 -4.075 72.100 ... ... -0.048891
-0.003101 ... ... 0.013 0 0.013 290000 70.025 -4.075 74.100 ... ... -0.049548
-0.003114 ... ... 0.013 0 0.013 292000 72.025 -4.075 76.100 ... ... -0.050201
-0.003126 ... ... 0.013 0 0.013 294000 74.025 -4.075 78.100 ... ... -0.050851
-0.003138 ... ... 0.013 0 0.013 296000 76.025 -4.075 80.100 ... ... -0.051498
-0.00315 ... ... 0.013 0 0.013 298000 78.025 -4.075 82.100 ... ... -0.052142
-0.003161 ... ... 0.013 0 0.013 300000 80.025 -4.075 84.100 ... ... -0.052782
-0.003172 ... ... 0.013 0 0.013 302000 82.025 -4.075 86.100 ... ... -0.05342
-0.003183 ... ... 0.013 0 0.013 304000 84.025 -4.075 88.100 ... ... -0.054055
-0.003193 ... ... 0.013 0 0.013 306000 86.025 -4.075 90.100 ... ... -0.054688
-0.003203 ... ... 0.013 0 0.013 308000 88.025 -4.075 92.100 ... ... -0.055318
-0.003213 ... ... 0.013 0 0.013 310000 90.025 -4.075 94.100 ... ... -0.055946
-0.003223 ... ... 0.013 0 0.013 312000 92.025 -4.075 96.100 ... ... -0.056572
-0.003233 ... ... 0.013 0 0.013 314000 94.025 -4.075 98.100 ... ... -0.057196
-0.003242 ... ... 0.013 0 0.013 316000 96.025 -4.075 100.100 ... ... -0.057818
-0.003252 ... ... 0.013 0 0.013 318000 98.025 -4.075 102.100 ... ... -0.058438
-0.003261 ... ... 0.013 0 0.013 320000 100.025 -4.075 104.100 ... ... -0.059056
-0.003269 ... ... 0.013 0 0.013 322000 102.025 -4.075 106.100 ... ... -0.059673
-0.003277 ... ... 0.013 0 0.013 324000 104.025 -4.075 108.100 ... ... -0.060288
-0.003286 ... ... 0.013 0 0.013 326000 106.025 -4.075 110.100 ... ... -0.060901
-0.003294 ... ... 0.013 0 0.013 328000 108.025 -4.075 112.100 ... ... -0.061513
-0.003302 ... ... 0.013 0 0.013 330000 110.025 -4.075 114.100 ... ... -0.062124

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.