DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 202.375
Expiration Date: 06/05/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.008396 ... ... 112.875 -2.500 110.375 92000 0.050 0 0.050 ... ... -0.000664
-0.008275 ... ... 110.875 -2.500 108.375 94000 0.050 0 0.050 ... ... -0.000662
-0.008152 ... ... 108.875 -2.500 106.375 96000 0.050 0 0.050 ... ... -0.00066
-0.008026 ... ... 106.875 -2.500 104.375 98000 0.050 0 0.050 ... ... -0.000658
-0.007898 ... ... 104.875 -2.500 102.375 100000 0.075 0.025 0.050 ... ... -0.00092
-0.007767 ... ... 102.875 -2.500 100.375 102000 0.075 0 0.075 ... ... -0.000917
-0.007635 ... ... 100.875 -2.500 98.375 104000 0.075 0 0.075 ... ... -0.000914
-0.0075 ... ... 98.875 -2.500 96.375 106000 0.100 0.025 0.075 ... ... -0.001155
-0.007364 ... ... 96.875 -2.500 94.375 108000 0.100 0 0.100 ... ... -0.001151
-0.007226 ... ... 94.875 -2.500 92.375 110000 0.100 0 0.100 ... ... -0.001147
-0.007086 ... ... 92.875 -2.500 90.375 112000 0.125 0.025 0.100 ... ... -0.00137
-0.006945 ... ... 90.875 -2.500 88.375 114000 0.125 0 0.125 ... ... -0.001365
-0.006803 ... ... 88.875 -2.500 86.375 116000 0.150 0.025 0.125 ... ... -0.001576
-0.006659 ... ... 86.875 -2.500 84.375 118000 0.150 0 0.150 ... ... -0.001569
-0.006513 ... ... 84.875 -2.500 82.375 120000 0.175 0.025 0.150 ... ... -0.001768
-0.006367 ... ... 82.875 -2.500 80.375 122000 0.200 0.025 0.175 ... ... -0.001959
-0.006219 ... ... 80.875 -2.500 78.375 124000 0.225 0.025 0.200 ... ... -0.002141
-0.006071 ... ... 78.875 -2.500 76.375 126000 0.250 0.025 0.225 ... ... -0.002315
-0.005921 ... ... 76.875 -2.500 74.375 128000 0.275 0.050 0.225 ... ... -0.002482
-0.00577 ... ... 74.875 -2.500 72.375 130000 0.325 0.075 0.250 ... ... -0.002813
-0.005619 ... ... 72.875 -2.500 70.375 132000 0.350 0.075 0.275 ... ... -0.002962
-0.005467 ... ... 70.875 -2.500 68.375 134000 0.400 0.075 0.325 ... ... -0.003265
-0.005313 ... ... 68.875 -2.500 66.375 136000 0.450 0.100 0.350 ... ... -0.003551
-0.005159 ... ... 66.875 -2.500 64.375 138000 0.475 0.100 0.375 ... ... -0.003675
-0.005005 ... ... 64.875 -2.500 62.375 140000 0.550 0.125 0.425 ... ... -0.004079
-0.00485 ... ... 62.875 -2.500 60.375 142000 0.600 0.125 0.475 ... ... -0.004323
-0.004786 ... ... 60.875 -2.475 58.400 144000 0.650 0.125 0.525 ... ... -0.004554
-0.004814 ... ... 58.875 -2.425 56.450 146000 0.725 0.150 0.575 ... ... -0.004899
-0.004839 ... ... 56.900 -2.400 54.500 148000 0.800 0.150 0.650 ... ... -0.005223
-0.004862 ... ... 54.950 -2.400 52.550 150000 0.900 0.175 0.725 ... ... -0.005642
-0.004971 ... ... 53 -2.375 50.625 152000 1 0.200 0.800 ... ... -0.006031
-0.005163 ... ... 51.050 -2.325 48.725 154000 1.100 0.200 0.900 ... ... -0.006394
-0.005346 ... ... 49.125 -2.300 46.825 156000 1.225 0.225 1 ... ... -0.00683
-0.005603 ... ... 47.225 -2.275 44.950 158000 1.350 0.250 1.100 ... ... -0.007231
-0.005928 ... ... 45.350 -2.250 43.100 160000 1.475 0.250 1.225 ... ... -0.0076
-0.006312 ... ... 43.475 -2.200 41.275 162000 1.650 0.300 1.350 ... ... -0.00811
-0.006672 ... ... 41.625 -2.175 39.450 164000 1.825 0.325 1.500 ... ... -0.008572
-0.00708 ... ... 39.800 -2.150 37.650 166000 2.025 0.350 1.675 ... ... -0.009066
-0.007596 ... ... 38 -2.100 35.900 168000 2.225 0.375 1.850 ... ... -0.009507
-0.008069 ... ... 36.225 -2.075 34.150 170000 2.475 0.425 2.050 ... ... -0.010035
-0.008624 ... ... 34.450 -2 32.450 172000 2.725 0.450 2.275 ... ... -0.010499
-0.009125 ... ... 32.725 -1.975 30.750 174000 3.025 0.525 2.500 ... ... -0.011024
-0.009741 ... ... 31.025 -1.900 29.125 176000 3.350 0.575 2.775 ... ... -0.011531
-0.010284 ... ... 29.350 -1.850 27.500 178000 3.700 0.625 3.075 ... ... -0.012013
-0.010856 ... ... 27.700 -1.775 25.925 180000 4.075 0.675 3.400 ... ... -0.012462
-0.01144 ... ... 26.100 -1.700 24.400 182000 4.500 0.725 3.775 ... ... -0.012919
-0.011978 ... ... 24.550 -1.650 22.900 184000 4.975 0.800 4.175 ... ... -0.013368
-0.012504 ... ... 23.025 -1.575 21.450 186000 5.475 0.850 4.625 ... ... -0.013754
-0.013005 ... ... 21.575 -1.525 20.050 188000 6.025 0.925 5.100 ... ... -0.014112
-0.013432 ... ... 20.150 -1.475 18.675 190000 6.625 1 5.625 ... ... -0.014429
-0.013854 ... ... 18.750 -1.375 17.375 192000 7.250 1.050 6.200 ... ... -0.014661
-0.014184 ... ... 17.425 -1.325 16.100 194000 7.950 1.125 6.825 ... ... -0.014873
-0.014454 ... ... 16.125 -1.250 14.875 196000 8.675 1.175 7.500 8.800 8.800 -0.014985
-0.014657 ... ... 14.900 -1.200 13.700 198000 9.450 1.250 8.200 ... ... -0.015029
-0.014786 ... ... 13.700 -1.125 12.575 200000 10.275 1.325 8.950 ... ... -0.014997
-0.014837 ... ... 12.550 -1.050 11.500 202000 11.150 1.400 9.750 ... ... -0.014887
-0.014806 ... ... 11.425 -0.950 10.475 204000 12.050 1.475 10.575 ... ... -0.014663
-0.01469 ... ... 10.375 -0.875 9.500 206000 13.025 1.550 11.475 ... ... -0.014387
-0.014454 ... ... 9.350 -0.800 8.550 208000 14.050 1.650 12.400 ... ... -0.014026
-0.0142 ... ... 8.400 -0.700 7.700 210000 15.125 1.725 13.400 ... ... -0.01358
-0.013827 6.900 6.900 7.525 -0.650 6.875 212000 16.250 1.775 14.475 ... ... -0.013051
-0.013409 ... ... 6.700 -0.575 6.125 214000 17.450 1.850 15.600 ... ... -0.012481
-0.012956 ... ... 5.950 -0.500 5.450 216000 18.725 1.925 16.800 ... ... -0.011879
-0.012438 ... ... 5.250 -0.425 4.825 218000 20.075 2.025 18.050 ... ... -0.011261
-0.011912 ... ... 4.650 -0.375 4.275 220000 21.475 2.075 19.400 ... ... -0.010599
-0.011398 3.850 3.850 4.100 -0.300 3.800 222000 22.950 2.150 20.800 ... ... -0.009954
-0.010867 ... ... 3.600 -0.225 3.375 224000 24.475 2.200 22.275 ... ... -0.009298
-0.010336 ... ... 3.175 -0.175 3 226000 26.075 2.250 23.825 ... ... -0.008705
-0.009762 2.675 2.675 2.825 -0.175 2.650 228000 27.725 2.325 25.400 ... ... -0.008144
-0.009286 ... ... 2.500 -0.125 2.375 230000 29.400 2.350 27.050 ... ... -0.007571
-0.008801 ... ... 2.200 -0.075 2.125 232000 31.125 2.375 28.750 ... ... -0.007064
-0.008318 ... ... 1.975 -0.075 1.900 234000 32.875 2.400 30.475 ... ... -0.006572
-0.007847 ... ... 1.750 -0.050 1.700 236000 34.650 2.400 32.250 ... ... -0.006107
-0.007402 ... ... 1.550 -0.025 1.525 238000 36.475 2.425 34.050 ... ... -0.005756
-0.006904 ... ... 1.400 -0.050 1.350 240000 38.300 2.450 35.850 ... ... -0.005378
-0.006541 ... ... 1.250 -0.025 1.225 242000 40.150 2.450 37.700 ... ... -0.005057
-0.006141 ... ... 1.100 0 1.100 244000 42.025 2.450 39.575 ... ... -0.004801
-0.005703 ... ... 1 -0.025 0.975 246000 43.925 2.475 41.450 ... ... -0.004619
-0.005335 ... ... 0.900 -0.025 0.875 248000 45.850 2.475 43.375 ... ... -0.004516
-0.005053 ... ... 0.800 0 0.800 250000 47.775 2.475 45.300 ... ... -0.004409
-0.00475 ... ... 0.725 0 0.725 252000 49.725 2.500 47.225 ... ... -0.004388
-0.004424 ... ... 0.650 0 0.650 254000 51.675 2.500 49.175 ... ... -0.004365
-0.004206 ... ... 0.600 0 0.600 256000 53.650 2.500 51.150 ... ... -0.004432
-0.003838 ... ... 0.550 -0.025 0.525 258000 55.625 2.500 53.125 ... ... -0.0045
-0.003588 ... ... 0.500 -0.025 0.475 260000 57.625 2.500 55.125 ... ... -0.004659
-0.003471 ... ... 0.450 0 0.450 262000 59.625 2.500 57.125 ... ... -0.004819
-0.003195 ... ... 0.425 -0.025 0.400 264000 61.625 2.500 59.125 ... ... -0.004979
-0.003062 ... ... 0.375 0 0.375 266000 63.625 2.500 61.125 ... ... -0.005138
-0.002923 ... ... 0.350 0 0.350 268000 65.625 2.500 63.125 ... ... -0.005297
-0.002778 ... ... 0.325 0 0.325 270000 67.625 2.500 65.125 ... ... -0.005456
-0.002626 ... ... 0.300 0 0.300 272000 69.625 2.500 67.125 ... ... -0.005615
-0.002468 ... ... 0.300 -0.025 0.275 274000 71.625 2.500 69.125 ... ... -0.005774
-0.002303 ... ... 0.275 -0.025 0.250 276000 73.625 2.500 71.125 ... ... -0.005932
-0.002316 ... ... 0.250 0 0.250 278000 75.625 2.500 73.125 ... ... -0.006091
-0.002142 ... ... 0.225 0 0.225 280000 77.625 2.500 75.125 ... ... -0.006249
-0.002153 ... ... 0.225 0 0.225 282000 79.625 2.500 77.125 ... ... -0.006406
-0.00197 ... ... 0.200 0 0.200 284000 81.625 2.500 79.125 ... ... -0.006564
-0.001979 ... ... 0.175 0.025 0.200 286000 83.625 2.500 81.125 ... ... -0.006721
-0.001787 ... ... 0.175 0 0.175 288000 85.625 2.500 83.125 ... ... -0.006879
-0.001795 ... ... 0.150 0.025 0.175 290000 87.625 2.500 85.125 ... ... -0.007036
-0.001802 ... ... 0.150 0.025 0.175 292000 89.625 2.500 87.125 ... ... -0.007192
-0.001598 ... ... 0.150 0 0.150 294000 91.625 2.500 89.125 ... ... -0.007349
-0.001605 ... ... 0.150 0 0.150 296000 93.625 2.500 91.125 ... ... -0.007505
-0.001611 ... ... 0.150 0 0.150 298000 95.625 2.500 93.125 ... ... -0.007662
-0.001617 ... ... 0.150 0 0.150 300000 97.625 2.500 95.125 ... ... -0.007817
-0.001623 ... ... 0.125 0.025 0.150 302000 99.625 2.500 97.125 ... ... -0.007973
-0.001629 ... ... 0.125 0.025 0.150 304000 101.625 2.500 99.125 ... ... -0.008129
-0.001635 ... ... 0.125 0.025 0.150 306000 103.625 2.500 101.125 ... ... -0.008284
-0.001641 ... ... 0.125 0.025 0.150 308000 105.625 2.500 103.125 ... ... -0.008439

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.