DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 202.050
Expiration Date: 04/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.032791 ... ... 113.400 0.650 114.050 88000 0.013 0 0.013 ... ... -0.003455
-0.032246 ... ... 111.400 0.650 112.050 90000 0.013 0 0.013 ... ... -0.003447
-0.031699 ... ... 109.400 0.650 110.050 92000 0.013 0 0.013 ... ... -0.00344
-0.031149 ... ... 107.400 0.650 108.050 94000 0.013 0 0.013 ... ... -0.003432
-0.030597 ... ... 105.400 0.650 106.050 96000 0.013 0 0.013 ... ... -0.003424
-0.030043 ... ... 103.400 0.650 104.050 98000 0.013 0 0.013 ... ... -0.003416
-0.029488 ... ... 101.400 0.650 102.050 100000 0.013 0 0.013 ... ... -0.003408
-0.02893 ... ... 99.400 0.650 100.050 102000 0.013 0 0.013 ... ... -0.0034
-0.02837 ... ... 97.400 0.650 98.050 104000 0.013 0 0.013 ... ... -0.003391
-0.027809 ... ... 95.400 0.650 96.050 106000 0.013 0 0.013 ... ... -0.003382
-0.027247 ... ... 93.400 0.650 94.050 108000 0.013 0 0.013 ... ... -0.003373
-0.026682 ... ... 91.400 0.650 92.050 110000 0.013 0 0.013 ... ... -0.003363
-0.026117 ... ... 89.400 0.650 90.050 112000 0.013 0 0.013 ... ... -0.003354
-0.02555 ... ... 87.400 0.650 88.050 114000 0.013 0 0.013 ... ... -0.003344
-0.024982 ... ... 85.400 0.650 86.050 116000 0.013 0 0.013 ... ... -0.003334
-0.024413 ... ... 83.400 0.650 84.050 118000 0.013 0 0.013 ... ... -0.003323
-0.023843 ... ... 81.400 0.650 82.050 120000 0.013 0 0.013 ... ... -0.003312
-0.023271 ... ... 79.400 0.650 80.050 122000 0.013 0 0.013 ... ... -0.003301
-0.022699 ... ... 77.400 0.650 78.050 124000 0.013 0 0.013 ... ... -0.00329
-0.022126 ... ... 75.400 0.650 76.050 126000 0.013 0 0.013 ... ... -0.003279
-0.021552 ... ... 73.400 0.650 74.050 128000 0.013 0 0.013 ... ... -0.003266
-0.020977 ... ... 71.400 0.650 72.050 130000 0.013 0 0.013 ... ... -0.003254
-0.020402 ... ... 69.400 0.650 70.050 132000 0.013 0 0.013 ... ... -0.003241
-0.019826 ... ... 67.400 0.650 68.050 134000 0.013 0 0.013 ... ... -0.003228
-0.019249 ... ... 65.400 0.650 66.050 136000 0.013 0 0.013 ... ... -0.003215
-0.018671 ... ... 63.400 0.650 64.050 138000 0.013 0 0.013 ... ... -0.003201
-0.018093 ... ... 61.400 0.650 62.050 140000 0.013 0 0.013 ... ... -0.003186
-0.017804 ... ... 60.400 0.650 61.050 141000 0.013 0 0.013 ... ... -0.003178
-0.017514 ... ... 59.400 0.650 60.050 142000 0.013 0 0.013 ... ... -0.003171
-0.017225 ... ... 58.400 0.650 59.050 143000 0.013 0 0.013 ... ... -0.003164
-0.016935 ... ... 57.400 0.650 58.050 144000 0.013 0 0.013 ... ... -0.003156
-0.016645 ... ... 56.400 0.650 57.050 145000 0.013 0 0.013 ... ... -0.003148
-0.016355 ... ... 55.400 0.650 56.050 146000 0.013 0 0.013 ... ... -0.00314
-0.016065 ... ... 54.400 0.650 55.050 147000 0.013 0 0.013 ... ... -0.003132
-0.015775 ... ... 53.400 0.650 54.050 148000 0.013 0 0.013 ... ... -0.003123
-0.015485 ... ... 52.400 0.650 53.050 149000 0.013 0 0.013 ... ... -0.003115
-0.015194 ... ... 51.400 0.650 52.050 150000 0.013 0 0.013 ... ... -0.003106
-0.014904 ... ... 50.400 0.650 51.050 151000 0.013 0 0.013 ... ... -0.003097
-0.014613 ... ... 49.400 0.650 50.050 152000 0.013 0 0.013 ... ... -0.003088
-0.014323 ... ... 48.400 0.650 49.050 153000 0.013 0 0.013 ... ... -0.003079
-0.014032 ... ... 47.400 0.650 48.050 154000 0.013 0 0.013 ... ... -0.00307
-0.013741 ... ... 46.400 0.650 47.050 155000 0.013 0 0.013 ... ... -0.00306
-0.01345 ... ... 45.400 0.650 46.050 156000 0.013 0 0.013 ... ... -0.00305
-0.013159 ... ... 44.400 0.650 45.050 157000 0.025 0 0.025 ... ... -0.005275
-0.012868 ... ... 43.400 0.650 44.050 158000 0.025 0 0.025 ... ... -0.005256
-0.012577 ... ... 42.400 0.650 43.050 159000 0.025 0 0.025 ... ... -0.005236
-0.012286 ... ... 41.400 0.650 42.050 160000 0.025 0 0.025 ... ... -0.005216
-0.011994 ... ... 40.400 0.650 41.050 161000 0.025 0 0.025 ... ... -0.005196
-0.011703 ... ... 39.400 0.650 40.050 162000 0.025 0 0.025 ... ... -0.005175
-0.011412 ... ... 38.400 0.650 39.050 163000 0.025 0 0.025 ... ... -0.005154
-0.01112 ... ... 37.400 0.650 38.050 164000 0.025 0 0.025 ... ... -0.005132
-0.010829 ... ... 36.400 0.650 37.050 165000 0.025 0 0.025 ... ... -0.005108
-0.010537 ... ... 35.400 0.650 36.050 166000 0.025 0 0.025 ... ... -0.005085
-0.010246 ... ... 34.400 0.650 35.050 167000 0.025 0 0.025 ... ... -0.005061
-0.009954 ... ... 33.400 0.650 34.050 168000 0.025 0 0.025 ... ... -0.005037
-0.009662 ... ... 32.400 0.650 33.050 169000 0.025 0 0.025 ... ... -0.005012
-0.00937 ... ... 31.400 0.650 32.050 170000 0.025 0 0.025 ... ... -0.004986
-0.009078 ... ... 30.400 0.650 31.050 171000 0.025 0 0.025 ... ... -0.004959
-0.008786 ... ... 29.400 0.650 30.050 172000 0.025 0 0.025 ... ... -0.004931
-0.008494 ... ... 28.400 0.650 29.050 173000 0.050 0 0.050 ... ... -0.00865
-0.008202 ... ... 27.425 0.625 28.050 174000 0.050 0 0.050 ... ... -0.008593
-0.010999 ... ... 26.425 0.650 27.075 175000 0.050 0 0.050 ... ... -0.008534
-0.010703 ... ... 25.425 0.650 26.075 176000 0.050 0 0.050 0.050 0.050 -0.008473
-0.010406 ... ... 24.425 0.650 25.075 177000 0.075 0.025 0.050 ... ... -0.011639
-0.012971 ... ... 23.425 0.675 24.100 178000 0.075 0 0.075 0.075 0.075 -0.011543
-0.012662 ... ... 22.450 0.650 23.100 179000 0.075 0 0.075 0.075 0.075 -0.011443
-0.012352 22.025 22.025 21.450 0.650 22.100 180000 0.100 0.025 0.075 0.100 0.100 -0.014225
-0.014693 ... ... 20.450 0.675 21.125 181000 0.100 0 0.100 0.075 0.075 -0.014083
-0.014362 ... ... 19.475 0.650 20.125 182000 0.100 0 0.100 0.100 0.100 -0.013935
-0.014028 ... ... 18.475 0.650 19.125 183000 0.125 0.025 0.100 ... ... -0.016384
-0.016142 ... ... 17.500 0.650 18.150 184000 0.125 0 0.125 ... ... -0.016184
-0.018086 ... ... 16.525 0.650 17.175 185000 0.150 0 0.150 0.125 0.125 -0.018367
-0.019869 ... ... 15.550 0.650 16.200 186000 0.175 0 0.175 0.150 0.150 -0.02035
-0.021497 ... ... 14.575 0.650 15.225 187000 0.200 0 0.200 0.200 0.175 -0.022144
-0.02297 ... ... 13.600 0.650 14.250 188000 0.225 0 0.225 0.250 0.175 -0.023757
-0.026096 ... ... 12.625 0.675 13.300 189000 0.275 0.025 0.250 0.275 0.225 -0.027016
-0.027165 11.675 11.675 11.675 0.650 12.325 190000 0.300 0 0.300 0.300 0.250 -0.028172
-0.029659 11.150 11.150 10.725 0.650 11.375 191000 0.350 0 0.350 0.375 0.275 -0.030739
-0.033223 11.700 9.750 9.775 0.675 10.450 192000 0.425 0.025 0.400 0.375 0.325 -0.034352
-0.036185 9.775 9.775 8.875 0.650 9.525 193000 0.500 0.025 0.475 0.475 0.375 -0.037333
-0.039745 9.750 8.850 7.975 0.650 8.625 194000 0.575 0 0.575 0.575 0.425 -0.039703
-0.042497 ... ... 7.100 0.625 7.725 195000 0.700 0 0.700 0.750 0.575 -0.043613
-0.047307 7.375 6.700 6.250 0.650 6.900 196000 0.850 -0.025 0.875 0.975 0.625 -0.047423
-0.050686 6.550 5.150 5.475 0.600 6.075 197000 1.050 -0.025 1.075 1.050 0.800 -0.051677
-0.05417 6.500 4.500 4.725 0.575 5.300 198000 1.275 -0.050 1.325 1.425 0.925 -0.055078
-0.057257 5.375 3.750 4.025 0.550 4.575 199000 1.550 -0.075 1.625 1.750 1.175 -0.058072
-0.059538 4.800 3.300 3.375 0.525 3.900 200000 1.875 -0.100 1.975 2 1.375 -0.060261
-0.060692 3.625 2.700 2.775 0.500 3.275 201000 2.225 -0.150 2.375 2.450 1.925 -0.060752
-0.060475 3.550 2.250 2.250 0.450 2.700 202000 2.650 -0.200 2.850 2.850 2 -0.060478
-0.059285 3 1.875 1.800 0.400 2.200 203000 3.150 -0.250 3.400 3.500 2.450 -0.059231
-0.056497 2.325 1.350 1.400 0.350 1.750 204000 3.700 -0.300 4 ... ... -0.056394
-0.052809 1.925 1.300 1.100 0.275 1.375 205000 4.325 -0.350 4.675 ... ... -0.052673
-0.048591 1.525 1.050 0.825 0.250 1.075 206000 5 -0.425 5.425 ... ... -0.04767
-0.04358 1.150 0.875 0.625 0.200 0.825 207000 5.775 -0.450 6.225 ... ... -0.043459
-0.039294 0.800 0.550 0.475 0.175 0.650 208000 6.575 -0.500 7.075 ... ... -0.038198
-0.034449 0.650 0.475 0.350 0.150 0.500 209000 7.450 -0.500 7.950 ... ... -0.034484
-0.030717 0.575 0.425 0.275 0.125 0.400 210000 8.325 -0.525 8.850 ... ... -0.02954
-0.025931 ... ... 0.200 0.100 0.300 211000 9.250 -0.550 9.800 ... ... -0.026287
-0.023419 0.225 0.225 0.150 0.100 0.250 212000 10.175 -0.575 10.750 ... ... -0.022291
-0.020409 ... ... 0.125 0.075 0.200 213000 11.125 -0.575 11.700 ... ... -0.019359
-0.016849 0.200 0.200 0.100 0.050 0.150 214000 12.075 -0.600 12.675 ... ... -0.015921
-0.014973 0.150 0.150 0.075 0.050 0.125 215000 13.050 -0.625 13.675 ... ... -0.014193
-0.012847 0.100 0.100 0.075 0.025 0.100 216000 14.025 -0.625 14.650 ... ... -0.012258
-0.010439 ... ... 0.075 0 0.075 217000 15.025 -0.625 15.650 ... ... -0.012615
-0.010587 ... ... 0.050 0.025 0.075 218000 16 -0.625 16.625 ... ... -0.010423
-0.010727 ... ... 0.050 0.025 0.075 219000 17 -0.625 17.625 ... ... -0.010745
-0.007876 ... ... 0.050 0 0.050 220000 17.975 -0.650 18.625 ... ... -0.008288
-0.007962 ... ... 0.050 0 0.050 221000 18.975 -0.650 19.625 ... ... -0.008589
-0.008044 ... ... 0.050 0 0.050 222000 19.975 -0.650 20.625 ... ... -0.008888
-0.008122 ... ... 0.025 0.025 0.050 223000 20.975 -0.625 21.600 ... ... -0.009187
-0.004667 ... ... 0.025 0 0.025 224000 21.950 -0.650 22.600 ... ... -0.00642
-0.004705 ... ... 0.025 0 0.025 225000 22.950 -0.650 23.600 ... ... -0.006713
-0.00474 ... ... 0.025 0 0.025 226000 23.950 -0.650 24.600 ... ... -0.007005
-0.004775 ... ... 0.025 0 0.025 227000 24.950 -0.650 25.600 ... ... -0.007297
-0.004808 ... ... 0.025 0 0.025 228000 25.950 -0.650 26.600 ... ... -0.00759
-0.00484 ... ... 0.025 0 0.025 229000 26.950 -0.650 27.600 ... ... -0.007882
-0.00487 ... ... 0.025 0 0.025 230000 27.950 -0.650 28.600 ... ... -0.008174
-0.0049 ... ... 0.025 0 0.025 231000 28.950 -0.650 29.600 ... ... -0.008466
-0.004928 ... ... 0.025 0 0.025 232000 29.950 -0.650 30.600 ... ... -0.008759
-0.004956 ... ... 0.025 0 0.025 233000 30.950 -0.650 31.600 ... ... -0.009051
-0.004984 ... ... 0.025 0 0.025 234000 31.950 -0.650 32.600 ... ... -0.009343
-0.00501 ... ... 0.025 0 0.025 235000 32.950 -0.650 33.600 ... ... -0.009635
-0.005035 ... ... 0.025 0 0.025 236000 33.950 -0.650 34.600 ... ... -0.009927
-0.005059 ... ... 0.025 0 0.025 237000 34.950 -0.650 35.600 ... ... -0.010219
-0.005083 ... ... 0.025 0 0.025 238000 35.950 -0.650 36.600 ... ... -0.010511
-0.005107 ... ... 0.025 0 0.025 239000 36.950 -0.650 37.600 ... ... -0.010803
-0.00513 ... ... 0.025 0 0.025 240000 37.950 -0.650 38.600 ... ... -0.011095
-0.005153 ... ... 0.025 0 0.025 241000 38.950 -0.650 39.600 ... ... -0.011387
-0.005174 ... ... 0.025 0 0.025 242000 39.950 -0.650 40.600 ... ... -0.011679
-0.005195 ... ... 0.025 0 0.025 243000 40.950 -0.650 41.600 ... ... -0.011971
-0.003009 ... ... 0.013 0 0.013 244000 41.950 -0.650 42.600 ... ... -0.012263
-0.00302 ... ... 0.013 0 0.013 245000 42.950 -0.650 43.600 ... ... -0.012555
-0.00303 ... ... 0.013 0 0.013 246000 43.950 -0.650 44.600 ... ... -0.012846
-0.00304 ... ... 0.013 0 0.013 247000 44.950 -0.650 45.600 ... ... -0.013138
-0.00305 ... ... 0.013 0 0.013 248000 45.950 -0.650 46.600 ... ... -0.01343
-0.00306 ... ... 0.013 0 0.013 249000 46.950 -0.650 47.600 ... ... -0.013721
-0.00307 ... ... 0.013 0 0.013 250000 47.950 -0.650 48.600 ... ... -0.014013
-0.00308 ... ... 0.013 0 0.013 251000 48.950 -0.650 49.600 ... ... -0.014305
-0.003089 ... ... 0.013 0 0.013 252000 49.950 -0.650 50.600 ... ... -0.014596
-0.003098 ... ... 0.013 0 0.013 253000 50.950 -0.650 51.600 ... ... -0.014888
-0.003107 ... ... 0.013 0 0.013 254000 51.950 -0.650 52.600 ... ... -0.015179
-0.003115 ... ... 0.013 0 0.013 255000 52.950 -0.650 53.600 ... ... -0.01547
-0.003124 ... ... 0.013 0 0.013 256000 53.950 -0.650 54.600 ... ... -0.015762
-0.003132 ... ... 0.013 0 0.013 257000 54.950 -0.650 55.600 ... ... -0.016053
-0.00314 ... ... 0.013 0 0.013 258000 55.950 -0.650 56.600 ... ... -0.016345
-0.003157 ... ... 0.013 0 0.013 260000 57.950 -0.650 58.600 ... ... -0.016927
-0.003173 ... ... 0.013 0 0.013 262000 59.950 -0.650 60.600 ... ... -0.01751
-0.003188 ... ... 0.013 0 0.013 264000 61.950 -0.650 62.600 ... ... -0.018092
-0.003202 ... ... 0.013 0 0.013 266000 63.950 -0.650 64.600 ... ... -0.018674
-0.003216 ... ... 0.013 0 0.013 268000 65.950 -0.650 66.600 ... ... -0.019256
-0.00323 ... ... 0.013 0 0.013 270000 67.950 -0.650 68.600 ... ... -0.019838
-0.003244 ... ... 0.013 0 0.013 272000 69.950 -0.650 70.600 ... ... -0.02042
-0.003256 ... ... 0.013 0 0.013 274000 71.950 -0.650 72.600 ... ... -0.021002
-0.003269 ... ... 0.013 0 0.013 276000 73.950 -0.650 74.600 ... ... -0.021583
-0.003281 ... ... 0.013 0 0.013 278000 75.950 -0.650 76.600 ... ... -0.022164
-0.003294 ... ... 0.013 0 0.013 280000 77.950 -0.650 78.600 ... ... -0.022745
-0.003306 ... ... 0.013 0 0.013 282000 79.950 -0.650 80.600 ... ... -0.023326
-0.003317 ... ... 0.013 0 0.013 284000 81.950 -0.650 82.600 ... ... -0.023907
-0.003328 ... ... 0.013 0 0.013 286000 83.950 -0.650 84.600 ... ... -0.024487
-0.003339 ... ... 0.013 0 0.013 288000 85.950 -0.650 86.600 ... ... -0.025068
-0.003349 ... ... 0.013 0 0.013 290000 87.950 -0.650 88.600 ... ... -0.025648
-0.003359 ... ... 0.013 0 0.013 292000 89.950 -0.650 90.600 ... ... -0.026228
-0.00337 ... ... 0.013 0 0.013 294000 91.950 -0.650 92.600 ... ... -0.026808
-0.00338 ... ... 0.013 0 0.013 296000 93.950 -0.650 94.600 ... ... -0.027387
-0.00339 ... ... 0.013 0 0.013 298000 95.950 -0.650 96.600 ... ... -0.027967
-0.0034 ... ... 0.013 0 0.013 300000 97.950 -0.650 98.600 ... ... -0.028546
-0.003409 ... ... 0.013 0 0.013 302000 99.950 -0.650 100.600 ... ... -0.029125
-0.003418 ... ... 0.013 0 0.013 304000 101.950 -0.650 102.600 ... ... -0.029704
-0.003427 ... ... 0.013 0 0.013 306000 103.950 -0.650 104.600 ... ... -0.030282
-0.003435 ... ... 0.013 0 0.013 308000 105.950 -0.650 106.600 ... ... -0.030861
-0.003444 ... ... 0.013 0 0.013 310000 107.950 -0.650 108.600 ... ... -0.031439
-0.003453 ... ... 0.013 0 0.013 312000 109.950 -0.650 110.600 ... ... -0.032017

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.