DairyVisor Data

Markets - Livestock

Underlying Price: 176.975
Expiration Date: 06/07/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.028491 ... ... 94.675 0.300 94.975 82000 0.013 0 0.013 ... ... -0.002316
-0.027924 ... ... 92.675 0.300 92.975 84000 0.013 0 0.013 ... ... -0.00231
-0.027354 ... ... 90.675 0.300 90.975 86000 0.013 0 0.013 ... ... -0.002304
-0.026781 ... ... 88.675 0.300 88.975 88000 0.013 0 0.013 ... ... -0.002297
-0.026205 ... ... 86.675 0.300 86.975 90000 0.013 0 0.013 ... ... -0.00229
-0.025626 ... ... 84.675 0.300 84.975 92000 0.013 0 0.013 ... ... -0.002284
-0.025045 ... ... 82.675 0.300 82.975 94000 0.013 0 0.013 ... ... -0.002277
-0.024462 ... ... 80.675 0.300 80.975 96000 0.013 0 0.013 ... ... -0.002269
-0.023877 ... ... 78.675 0.300 78.975 98000 0.013 0 0.013 ... ... -0.002262
-0.02329 ... ... 76.675 0.300 76.975 100000 0.013 0 0.013 ... ... -0.002254
-0.022701 ... ... 74.675 0.300 74.975 102000 0.013 0 0.013 ... ... -0.002246
-0.02211 ... ... 72.675 0.300 72.975 104000 0.013 0 0.013 ... ... -0.002238
-0.021518 ... ... 70.675 0.300 70.975 106000 0.013 0 0.013 ... ... -0.002229
-0.020924 ... ... 68.675 0.300 68.975 108000 0.013 0 0.013 ... ... -0.00222
-0.020329 ... ... 66.675 0.300 66.975 110000 0.013 0 0.013 ... ... -0.002211
-0.019732 ... ... 64.675 0.300 64.975 112000 0.013 0 0.013 ... ... -0.002202
-0.019135 ... ... 62.675 0.300 62.975 114000 0.013 0 0.013 ... ... -0.002193
-0.018536 ... ... 60.675 0.300 60.975 116000 0.013 0 0.013 ... ... -0.002182
-0.017936 ... ... 58.675 0.300 58.975 118000 0.025 0 0.025 ... ... -0.00378
-0.017335 ... ... 56.675 0.300 56.975 120000 0.025 0 0.025 ... ... -0.00376
-0.016733 ... ... 54.675 0.300 54.975 122000 0.025 0 0.025 ... ... -0.003739
-0.016432 ... ... 53.675 0.300 53.975 123000 0.025 0 0.025 ... ... -0.003728
-0.016131 ... ... 52.675 0.300 52.975 124000 0.025 0 0.025 ... ... -0.003718
-0.015829 ... ... 51.675 0.300 51.975 125000 0.025 0 0.025 ... ... -0.003707
-0.015527 ... ... 50.675 0.300 50.975 126000 0.025 0 0.025 ... ... -0.003695
-0.015225 ... ... 49.675 0.300 49.975 127000 0.025 0 0.025 ... ... -0.003684
-0.014923 ... ... 48.675 0.300 48.975 128000 0.025 0 0.025 ... ... -0.003672
-0.014621 ... ... 47.675 0.300 47.975 129000 0.025 0 0.025 ... ... -0.003659
-0.014318 ... ... 46.675 0.300 46.975 130000 0.025 0 0.025 ... ... -0.003647
-0.014015 ... ... 45.675 0.300 45.975 131000 0.025 0 0.025 ... ... -0.003634
-0.013712 ... ... 44.675 0.300 44.975 132000 0.050 0 0.050 ... ... -0.006433
-0.013409 ... ... 43.675 0.300 43.975 133000 0.050 0 0.050 ... ... -0.006408
-0.013106 ... ... 42.675 0.300 42.975 134000 0.050 0 0.050 ... ... -0.006382
-0.012803 ... ... 41.675 0.300 41.975 135000 0.050 0 0.050 ... ... -0.006355
-0.012499 ... ... 40.675 0.300 40.975 136000 0.050 0 0.050 ... ... -0.006327
-0.012196 ... ... 39.675 0.300 39.975 137000 0.050 0 0.050 ... ... -0.006299
-0.011892 ... ... 38.675 0.300 38.975 138000 0.050 0 0.050 ... ... -0.006271
-0.011588 ... ... 37.675 0.300 37.975 139000 0.050 0 0.050 ... ... -0.006242
-0.011284 ... ... 36.675 0.300 36.975 140000 0.050 -0.025 0.075 ... ... -0.006211
-0.01098 ... ... 35.675 0.300 35.975 141000 0.075 0 0.075 ... ... -0.008586
-0.010676 ... ... 34.700 0.275 34.975 142000 0.075 0 0.075 ... ... -0.00854
-0.012238 ... ... 33.700 0.300 34 143000 0.075 0 0.075 ... ... -0.008492
-0.011933 ... ... 32.700 0.300 33 144000 0.075 0 0.075 ... ... -0.008442
-0.011627 ... ... 31.700 0.300 32 145000 0.075 -0.025 0.100 ... ... -0.008392
-0.011322 ... ... 30.700 0.300 31 146000 0.075 -0.025 0.100 ... ... -0.00834
-0.011016 ... ... 29.725 0.275 30 147000 0.100 0 0.100 0.100 0.100 -0.01042
-0.012496 ... ... 28.725 0.300 29.025 148000 0.100 -0.025 0.125 ... ... -0.010348
-0.012186 ... ... 27.725 0.300 28.025 149000 0.100 -0.025 0.125 ... ... -0.010273
-0.011876 ... ... 26.725 0.300 27.025 150000 0.125 0 0.125 0.125 0.125 -0.01215
-0.013271 ... ... 25.750 0.300 26.050 151000 0.125 -0.025 0.150 ... ... -0.012052
-0.012954 ... ... 24.750 0.300 25.050 152000 0.150 0 0.150 0.150 0.150 -0.01377
-0.014266 ... ... 23.775 0.300 24.075 153000 0.150 -0.025 0.175 0.150 0.125 -0.013644
-0.013938 ... ... 22.800 0.275 23.075 154000 0.175 0 0.175 0.175 0.150 -0.015216
-0.015166 ... ... 21.800 0.300 22.100 155000 0.175 -0.025 0.200 0.175 0.175 -0.015059
-0.01632 ... ... 20.825 0.300 21.125 156000 0.200 -0.025 0.225 0.200 0.200 -0.016492
-0.015962 ... ... 19.850 0.275 20.125 157000 0.225 -0.025 0.250 ... ... -0.017817
-0.017026 ... ... 18.875 0.275 19.150 158000 0.250 -0.025 0.275 ... ... -0.019041
-0.019347 ... ... 17.925 0.275 18.200 159000 0.275 -0.025 0.300 0.250 0.250 -0.020166
-0.020209 ... ... 16.950 0.275 17.225 160000 0.300 -0.050 0.350 0.300 0.300 -0.021192
-0.020995 ... ... 16 0.250 16.250 161000 0.325 -0.050 0.375 ... ... -0.022121
-0.022861 ... ... 15.050 0.250 15.300 162000 0.375 -0.050 0.425 0.400 0.375 -0.024129
-0.024532 ... ... 14.100 0.250 14.350 163000 0.425 -0.050 0.475 0.425 0.425 -0.02591
-0.02601 ... ... 13.175 0.225 13.400 164000 0.475 -0.075 0.550 0.550 0.550 -0.027471
-0.028251 ... ... 12.250 0.225 12.475 165000 0.525 -0.100 0.625 0.550 0.550 -0.028812
-0.030171 ... ... 11.350 0.200 11.550 166000 0.625 -0.075 0.700 0.725 0.625 -0.031727
-0.032594 ... ... 10.450 0.200 10.650 167000 0.725 -0.075 0.800 0.750 0.750 -0.034159
-0.035324 ... ... 9.575 0.200 9.775 168000 0.825 -0.100 0.925 1 0.775 -0.036124
-0.037494 ... ... 8.700 0.200 8.900 169000 0.950 -0.125 1.075 1.125 0.950 -0.038318
-0.039733 ... ... 7.875 0.175 8.050 170000 1.100 -0.125 1.225 1.325 1.125 -0.040557
-0.041869 ... ... 7.075 0.150 7.225 171000 1.275 -0.150 1.425 1.475 1.475 -0.04267
-0.043739 ... ... 6.300 0.125 6.425 172000 1.475 -0.175 1.650 1.850 1.475 -0.044497
-0.045661 5.800 5.800 5.575 0.100 5.675 173000 1.725 -0.175 1.900 2.050 1.700 -0.046359
-0.046933 ... ... 4.875 0.075 4.950 174000 2 -0.200 2.200 2.250 1.900 -0.047559
-0.047834 ... ... 4.200 0.075 4.275 175000 2.300 -0.225 2.525 2.775 2.275 -0.047969
-0.048169 3.400 3.250 3.600 0.050 3.650 176000 2.675 -0.250 2.925 ... ... -0.048239
-0.047401 3.225 2.650 3.025 0.025 3.050 177000 3.075 -0.275 3.350 3.500 2.975 -0.047399
-0.046193 2.575 2.200 2.500 0.025 2.525 178000 3.550 -0.275 3.825 ... ... -0.04612
-0.044091 2.025 1.775 2.050 0 2.050 179000 4.075 -0.300 4.375 3.850 3.850 -0.043955
-0.04153 1.675 1.400 1.650 0 1.650 180000 4.675 -0.300 4.975 4.800 4.800 -0.041347
-0.038701 1.300 1.125 1.325 0 1.325 181000 5.325 -0.300 5.625 ... ... -0.037992
-0.035379 1.025 1 1.050 0 1.050 182000 6.050 -0.300 6.350 ... ... -0.034614
-0.03183 0.875 0.700 0.825 0 0.825 183000 6.825 -0.300 7.125 ... ... -0.031036
-0.028406 0.650 0.550 0.650 0 0.650 184000 7.650 -0.300 7.950 ... ... -0.027617
-0.024702 0.500 0.425 0.525 -0.025 0.500 185000 8.500 -0.325 8.825 ... ... -0.023958
-0.021885 0.400 0.350 0.400 0 0.400 186000 9.375 -0.325 9.700 ... ... -0.020263
-0.018376 0.300 0.250 0.325 -0.025 0.300 187000 10.300 -0.325 10.625 ... ... -0.01786
-0.01653 0.225 0.200 0.250 0 0.250 188000 11.250 -0.300 11.550 12 11.300 -0.016173
-0.014357 0.200 0.175 0.200 0 0.200 189000 12.200 -0.300 12.500 ... ... -0.014213
-0.013267 0.175 0.125 0.175 0 0.175 190000 13.150 -0.300 13.450 ... ... -0.011963
-0.010478 ... ... 0.150 -0.025 0.125 191000 14.125 -0.300 14.425 ... ... -0.010899
-0.008972 0.100 0.100 0.125 -0.025 0.100 192000 15.100 -0.300 15.400 ... ... -0.009725
-0.009104 ... ... 0.100 0 0.100 193000 16.075 -0.300 16.375 ... ... -0.008441
-0.007373 0.075 0.075 0.075 0 0.075 194000 17.075 -0.300 17.375 ... ... -0.008759
-0.007464 0.050 0.050 0.075 0 0.075 195000 18.050 -0.300 18.350 ... ... -0.007348
-0.005472 0.050 0.050 0.075 -0.025 0.050 196000 19.050 -0.300 19.350 ... ... -0.007656
-0.005528 0.050 0.050 0.050 0 0.050 197000 20.025 -0.325 20.350 ... ... -0.00612
-0.005582 0.050 0.050 0.050 0 0.050 198000 21.025 -0.300 21.325 ... ... -0.006425
-0.005633 ... ... 0.050 0 0.050 199000 22.025 -0.300 22.325 ... ... -0.006731
-0.003233 ... ... 0.050 -0.025 0.025 200000 23.025 -0.300 23.325 ... ... -0.007036
-0.003258 ... ... 0.050 -0.025 0.025 201000 24.025 -0.300 24.325 ... ... -0.007341
-0.003281 ... ... 0.025 0 0.025 202000 25.025 -0.300 25.325 ... ... -0.007646
-0.003304 ... ... 0.025 0 0.025 203000 26.025 -0.300 26.325 ... ... -0.007952
-0.003326 ... ... 0.025 0 0.025 204000 27.025 -0.300 27.325 ... ... -0.008257
-0.003347 ... ... 0.025 0 0.025 205000 28.025 -0.300 28.325 ... ... -0.008562
-0.003367 0.025 0.025 0.025 0 0.025 206000 29.025 -0.300 29.325 ... ... -0.008867
-0.003387 0.013 0.013 0.025 0 0.025 207000 30.025 -0.300 30.325 ... ... -0.009172
-0.003406 ... ... 0.025 0 0.025 208000 31.025 -0.300 31.325 ... ... -0.009477
-0.003424 ... ... 0.025 0 0.025 209000 32.025 -0.300 32.325 ... ... -0.009782
-0.003443 ... ... 0.025 0 0.025 210000 33.025 -0.300 33.325 ... ... -0.010087
-0.002001 ... ... 0.025 -0.012 0.013 211000 34.025 -0.300 34.325 ... ... -0.010392
-0.002011 ... ... 0.025 -0.012 0.013 212000 35.025 -0.300 35.325 ... ... -0.010697
-0.002019 ... ... 0.025 -0.012 0.013 213000 36.025 -0.300 36.325 ... ... -0.011002
-0.002027 ... ... 0.025 -0.012 0.013 214000 37.025 -0.300 37.325 ... ... -0.011306
-0.002036 ... ... 0.025 -0.012 0.013 215000 38.025 -0.300 38.325 ... ... -0.011611
-0.002044 ... ... 0.025 -0.012 0.013 216000 39.025 -0.300 39.325 39.450 39.400 -0.011916
-0.002052 ... ... 0.013 0 0.013 217000 40.025 -0.300 40.325 ... ... -0.01222
-0.00206 ... ... 0.013 0 0.013 218000 41.025 -0.300 41.325 ... ... -0.012525
-0.002068 ... ... 0.013 0 0.013 219000 42.025 -0.300 42.325 ... ... -0.012829
-0.002075 ... ... 0.013 0 0.013 220000 43.025 -0.300 43.325 ... ... -0.013134
-0.002082 ... ... 0.013 0 0.013 221000 44.025 -0.300 44.325 ... ... -0.013438
-0.002089 ... ... 0.013 0 0.013 222000 45.025 -0.300 45.325 ... ... -0.013743
-0.002095 ... ... 0.013 0 0.013 223000 46.025 -0.300 46.325 ... ... -0.014047
-0.002102 ... ... 0.013 0 0.013 224000 47.025 -0.300 47.325 ... ... -0.014351
-0.002109 ... ... 0.013 0 0.013 225000 48.025 -0.300 48.325 ... ... -0.014655
-0.002116 ... ... 0.013 0 0.013 226000 49.025 -0.300 49.325 ... ... -0.014959
-0.002122 ... ... 0.013 0 0.013 227000 50.025 -0.300 50.325 ... ... -0.015264
-0.002128 ... ... 0.013 0 0.013 228000 51.025 -0.300 51.325 ... ... -0.015568
-0.002134 ... ... 0.013 0 0.013 229000 52.025 -0.300 52.325 ... ... -0.015872
-0.00214 ... ... 0.013 0 0.013 230000 53.025 -0.300 53.325 ... ... -0.016175
-0.002146 ... ... 0.013 0 0.013 231000 54.025 -0.300 54.325 ... ... -0.016479
-0.002152 ... ... 0.013 0 0.013 232000 55.025 -0.300 55.325 ... ... -0.016783
-0.002163 ... ... 0.013 0 0.013 234000 57.025 -0.300 57.325 ... ... -0.017391
-0.002174 ... ... 0.013 0 0.013 236000 59.025 -0.300 59.325 ... ... -0.017998
-0.002185 ... ... 0.013 0 0.013 238000 61.025 -0.300 61.325 ... ... -0.018605
-0.002195 ... ... 0.013 0 0.013 240000 63.025 -0.300 63.325 ... ... -0.019211
-0.002205 ... ... 0.013 0 0.013 242000 65.025 -0.300 65.325 ... ... -0.019818
-0.002215 ... ... 0.013 0 0.013 244000 67.025 -0.300 67.325 ... ... -0.020424
-0.002224 ... ... 0.013 0 0.013 246000 69.025 -0.300 69.325 ... ... -0.02103
-0.002233 ... ... 0.013 0 0.013 248000 71.025 -0.300 71.325 ... ... -0.021636
-0.002241 ... ... 0.013 0 0.013 250000 73.025 -0.300 73.325 ... ... -0.022241
-0.00225 ... ... 0.013 0 0.013 252000 75.025 -0.300 75.325 ... ... -0.022846
-0.002258 ... ... 0.013 0 0.013 254000 77.025 -0.300 77.325 ... ... -0.023451
-0.002267 ... ... 0.013 0 0.013 256000 79.025 -0.300 79.325 ... ... -0.024055
-0.002275 ... ... 0.013 0 0.013 258000 81.025 -0.300 81.325 ... ... -0.02466
-0.002282 ... ... 0.013 0 0.013 260000 83.025 -0.300 83.325 ... ... -0.025263
-0.00229 ... ... 0.013 0 0.013 262000 85.025 -0.300 85.325 ... ... -0.025867
-0.002297 ... ... 0.013 0 0.013 264000 87.025 -0.300 87.325 ... ... -0.026471
-0.002304 ... ... 0.013 0 0.013 266000 89.025 -0.300 89.325 ... ... -0.027074
-0.002311 ... ... 0.013 0 0.013 268000 91.025 -0.300 91.325 ... ... -0.027676
-0.002318 ... ... 0.013 0 0.013 270000 93.025 -0.300 93.325 ... ... -0.028279
-0.002325 ... ... 0.013 0 0.013 272000 95.025 -0.300 95.325 ... ... -0.028881
-0.002332 ... ... 0.013 0 0.013 274000 97.025 -0.300 97.325 ... ... -0.029483
-0.002338 ... ... 0.013 0 0.013 276000 99.025 -0.300 99.325 ... ... -0.030085
-0.002344 ... ... 0.013 0 0.013 278000 101.025 -0.300 101.325 ... ... -0.030686
-0.002351 ... ... 0.013 0 0.013 280000 103.025 -0.300 103.325 ... ... -0.031287
-0.002357 ... ... 0.013 0 0.013 282000 105.025 -0.300 105.325 ... ... -0.031888
-0.002363 ... ... 0.013 0 0.013 284000 107.025 -0.300 107.325 ... ... -0.032488
-0.002369 ... ... 0.013 0 0.013 286000 109.025 -0.300 109.325 ... ... -0.033088
-0.002375 ... ... 0.013 0 0.013 288000 111.025 -0.300 111.325 ... ... -0.033688
-0.00238 ... ... 0.013 0 0.013 290000 113.025 -0.300 113.325 ... ... -0.034287

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.