DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 221.925
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
0.015714 ... ... 133.775 -0.550 133.225 86000 0.013 0 0.013 ... ... -0.003699
0.015483 ... ... 131.775 -0.550 131.225 88000 0.013 0 0.013 ... ... -0.003693
0.015252 ... ... 129.775 -0.550 129.225 90000 0.013 0 0.013 ... ... -0.003687
0.01502 ... ... 127.775 -0.550 127.225 92000 0.013 0 0.013 ... ... -0.003681
0.014789 ... ... 125.775 -0.550 125.225 94000 0.013 0 0.013 ... ... -0.003674
0.014558 ... ... 123.775 -0.550 123.225 96000 0.013 0 0.013 ... ... -0.003668
0.014327 ... ... 121.775 -0.550 121.225 98000 0.013 0 0.013 ... ... -0.003661
0.014096 ... ... 119.775 -0.550 119.225 100000 0.013 0 0.013 ... ... -0.003654
0.013864 ... ... 117.775 -0.550 117.225 102000 0.013 0 0.013 ... ... -0.003647
0.013633 ... ... 115.775 -0.550 115.225 104000 0.013 0 0.013 ... ... -0.003639
0.013402 ... ... 113.775 -0.550 113.225 106000 0.013 0 0.013 ... ... -0.003632
0.013171 ... ... 111.775 -0.550 111.225 108000 0.013 0 0.013 ... ... -0.003624
0.01294 ... ... 109.775 -0.550 109.225 110000 0.013 0 0.013 ... ... -0.003616
0.012708 ... ... 107.775 -0.550 107.225 112000 0.013 0 0.013 ... ... -0.003608
0.012477 ... ... 105.775 -0.550 105.225 114000 0.013 0 0.013 ... ... -0.003599
0.012246 ... ... 103.775 -0.550 103.225 116000 0.013 0 0.013 ... ... -0.003591
0.012015 ... ... 101.775 -0.550 101.225 118000 0.013 0 0.013 ... ... -0.003583
0.011783 ... ... 99.775 -0.550 99.225 120000 0.013 0 0.013 ... ... -0.003574
0.011552 ... ... 97.775 -0.550 97.225 122000 0.013 0 0.013 ... ... -0.003564
0.011321 ... ... 95.775 -0.550 95.225 124000 0.013 0 0.013 ... ... -0.003555
0.01109 ... ... 93.775 -0.550 93.225 126000 0.013 0 0.013 ... ... -0.003545
0.010859 ... ... 91.775 -0.550 91.225 128000 0.013 0 0.013 ... ... -0.003536
0.010627 ... ... 89.775 -0.550 89.225 130000 0.013 0 0.013 ... ... -0.003526
0.010396 ... ... 87.775 -0.550 87.225 132000 0.013 0 0.013 ... ... -0.003516
0.010165 ... ... 85.775 -0.550 85.225 134000 0.013 0 0.013 ... ... -0.003505
0.009934 ... ... 83.775 -0.550 83.225 136000 0.013 0 0.013 ... ... -0.003494
0.009702 ... ... 81.775 -0.550 81.225 138000 0.013 0 0.013 ... ... -0.003483
0.009471 ... ... 79.775 -0.550 79.225 140000 0.013 0 0.013 ... ... -0.003471
0.009356 ... ... 78.775 -0.550 78.225 141000 0.013 0 0.013 ... ... -0.003465
0.00924 ... ... 77.775 -0.550 77.225 142000 0.013 0 0.013 ... ... -0.00346
0.009124 ... ... 76.775 -0.550 76.225 143000 0.013 0 0.013 ... ... -0.003454
0.009009 ... ... 75.775 -0.550 75.225 144000 0.013 0 0.013 ... ... -0.003448
0.008893 ... ... 74.775 -0.550 74.225 145000 0.013 0 0.013 ... ... -0.003441
0.008778 ... ... 73.775 -0.550 73.225 146000 0.013 0 0.013 ... ... -0.003435
0.008662 ... ... 72.775 -0.550 72.225 147000 0.013 0 0.013 ... ... -0.003429
0.008546 ... ... 71.775 -0.550 71.225 148000 0.013 0 0.013 ... ... -0.003422
0.008431 ... ... 70.775 -0.550 70.225 149000 0.013 0 0.013 ... ... -0.003416
0.008315 ... ... 69.775 -0.550 69.225 150000 0.013 0 0.013 ... ... -0.003409
0.0082 ... ... 68.775 -0.550 68.225 151000 0.013 0 0.013 ... ... -0.003403
0.008084 ... ... 67.775 -0.550 67.225 152000 0.013 0 0.013 ... ... -0.003396
0.007968 ... ... 66.775 -0.550 66.225 153000 0.013 0 0.013 ... ... -0.003389
0.007853 ... ... 65.775 -0.550 65.225 154000 0.013 0 0.013 ... ... -0.003383
0.007737 ... ... 64.775 -0.550 64.225 155000 0.013 0 0.013 ... ... -0.003376
0.007622 ... ... 63.775 -0.550 63.225 156000 0.013 0 0.013 ... ... -0.003368
0.007506 ... ... 62.775 -0.550 62.225 157000 0.013 0 0.013 ... ... -0.003361
0.00739 ... ... 61.775 -0.550 61.225 158000 0.013 0 0.013 ... ... -0.003353
0.007275 ... ... 60.775 -0.550 60.225 159000 0.013 0 0.013 ... ... -0.003346
0.007159 ... ... 59.775 -0.550 59.225 160000 0.013 0 0.013 ... ... -0.003338
0.007043 ... ... 58.775 -0.550 58.225 161000 0.013 0 0.013 ... ... -0.00333
0.006928 ... ... 57.775 -0.550 57.225 162000 0.013 0 0.013 ... ... -0.003322
0.006812 ... ... 56.775 -0.550 56.225 163000 0.013 0 0.013 ... ... -0.003314
0.006697 ... ... 55.775 -0.550 55.225 164000 0.013 0 0.013 ... ... -0.003306
0.006581 ... ... 54.775 -0.550 54.225 165000 0.013 0 0.013 ... ... -0.003298
0.006465 ... ... 53.775 -0.550 53.225 166000 0.013 0 0.013 ... ... -0.003289
0.00635 ... ... 52.775 -0.550 52.225 167000 0.013 0 0.013 ... ... -0.003281
0.006234 ... ... 51.775 -0.550 51.225 168000 0.013 0 0.013 ... ... -0.003272
0.006119 ... ... 50.775 -0.550 50.225 169000 0.013 0 0.013 ... ... -0.003263
0.006003 ... ... 49.775 -0.550 49.225 170000 0.013 0 0.013 ... ... -0.003254
0.005887 ... ... 48.775 -0.550 48.225 171000 0.013 0 0.013 ... ... -0.003245
0.005772 ... ... 47.775 -0.550 47.225 172000 0.013 0 0.013 0.050 0.050 -0.003235
0.005656 ... ... 46.775 -0.550 46.225 173000 0.025 0 0.025 ... ... -0.005601
0.005541 ... ... 45.775 -0.550 45.225 174000 0.025 0 0.025 ... ... -0.005583
0.005425 ... ... 44.775 -0.550 44.225 175000 0.025 0 0.025 0.025 0.025 -0.005564
-0.067648 46.450 46.450 43.225 3.225 46.450 176000 0.013 -0.012 0.025 0.050 0.013 -0.003194
0.005194 ... ... 42.775 -0.550 42.225 177000 0.025 0 0.025 ... ... -0.005525
0.005078 ... ... 41.775 -0.550 41.225 178000 0.025 0 0.025 0.025 0.025 -0.005504
0.004963 ... ... 40.775 -0.550 40.225 179000 0.025 0 0.025 ... ... -0.005484
0.004847 41.800 41.800 39.225 2.575 41.800 180000 0.025 0 0.025 ... ... -0.005463
0.004731 ... ... 38.775 -0.550 38.225 181000 0.025 0 0.025 ... ... -0.005441
0.004616 ... ... 37.775 -0.550 37.225 182000 0.025 0 0.025 0.025 0.025 -0.00542
0.0045 ... ... 36.775 -0.550 36.225 183000 0.025 0 0.025 ... ... -0.005397
0.004384 35.875 35.875 35.225 0.650 35.875 184000 0.025 -0.025 0.050 0.013 0.013 -0.005374
0.004269 ... ... 34.775 -0.550 34.225 185000 0.050 0 0.050 ... ... -0.009475
-0.007125 35.900 35.900 33.225 2.675 35.900 186000 0.025 -0.025 0.050 0.050 0.025 -0.005325
0.004038 ... ... 32.800 -0.575 32.225 187000 0.050 0 0.050 ... ... -0.009379
0.003922 32 32 31.250 0.750 32 188000 0.025 -0.025 0.050 0.050 0.025 -0.005274
0.003806 ... ... 30.800 -0.550 30.250 189000 0.050 0 0.050 ... ... -0.009278
-0.043603 32.250 32.250 29.250 3 32.250 190000 0.050 0 0.050 0.050 0.050 -0.009225
0.003575 29.175 29.175 28.800 -0.550 28.250 191000 0.050 -0.025 0.075 0.050 0.050 -0.00917
-0.05891 30.450 27.700 27.250 3.200 30.450 192000 0.050 -0.025 0.075 0.050 0.050 -0.009113
0.003344 ... ... 26.825 -0.550 26.275 193000 0.075 0 0.075 ... ... -0.012553
-0.057641 28.450 28.425 25.275 3.175 28.450 194000 0.100 0.025 0.075 0.100 0.100 -0.015669
0.003113 ... ... 24.825 -0.525 24.300 195000 0.075 -0.025 0.100 0.075 0.075 -0.012374
-0.016863 26 23.700 23.300 2.700 26 196000 0.050 -0.050 0.100 0.100 0.050 -0.008869
0.002882 ... ... 22.850 -0.550 22.300 197000 0.125 0.025 0.100 0.125 0.125 -0.018225
0.002766 23.750 23.750 21.325 2.425 23.750 198000 0.100 -0.025 0.125 0.100 0.100 -0.015167
0.00265 22.750 22.750 20.350 2.400 22.750 199000 0.075 -0.075 0.150 0.075 0.075 -0.011976
-0.102395 23.275 19.350 19.375 3.900 23.275 200000 0.100 -0.075 0.175 0.125 0.100 -0.014886
0.002143 20.875 18.600 18.400 2.475 20.875 201000 0.200 0.025 0.175 0.225 0.125 -0.025154
-0.022408 20.075 17.650 17.425 2.650 20.075 202000 0.150 -0.075 0.225 0.200 0.150 -0.019959
-0.019611 19.050 19.050 16.450 2.600 19.050 203000 0.125 -0.150 0.275 0.125 0.125 -0.017141
-0.023833 18.925 15.725 15.500 2.600 18.100 204000 0.200 -0.100 0.300 0.200 0.175 -0.024229
-0.076865 17.925 14.550 14.550 3.375 17.925 205000 0.225 -0.125 0.350 0.350 0.200 -0.026098
-0.029083 16.175 16.175 13.625 2.550 16.175 206000 0.250 -0.175 0.425 0.250 0.200 -0.027798
-0.047448 15.450 15.450 12.700 2.750 15.450 207000 0.275 -0.225 0.500 0.275 0.275 -0.029331
-0.095252 15.425 12.250 11.775 3.650 15.425 208000 0.325 -0.250 0.575 0.475 0.300 -0.032543
-0.049749 13.525 13.525 10.900 2.625 13.525 209000 0.550 -0.125 0.675 0.550 0.550 -0.04649
-0.091649 13.450 12.175 10.025 3.425 13.450 210000 0.450 -0.350 0.800 0.750 0.400 -0.039389
0.001263 8.650 8.650 9.575 -0.425 9.150 211000 0.500 -0.450 0.950 0.550 0.500 -0.041372
0.001147 ... ... 8.725 -0.400 8.325 212000 0.600 -0.525 1.125 1.100 0.550 -0.045679
0.001032 9.900 7.100 7.900 -0.375 7.525 213000 0.700 -0.600 1.300 1.250 0.700 -0.049197
-0.055142 9.675 6.500 6.750 2.050 8.800 214000 0.850 -0.675 1.525 1.350 0.800 -0.054149
-0.066334 8.525 8.150 6.025 2.125 8.150 215000 1.050 -0.750 1.800 1.800 0.900 -0.059898
-0.090645 8 5.900 5.325 2.675 8 216000 1.250 -0.850 2.100 2 1.250 -0.06416
-0.086503 7.025 7.025 4.675 2.350 7.025 217000 1.425 -1.025 2.450 2.025 1.300 -0.066206
-0.066055 6.400 4.175 4.075 1.425 5.500 218000 1.675 -1.175 2.850 2.850 1.525 -0.06916
-0.091209 5.650 5.075 3.525 2.125 5.650 219000 1.900 -1.400 3.300 3.050 1.750 -0.069721
-0.072248 5 2.850 3.025 1.175 4.200 220000 2.400 -1.400 3.800 3.525 2.025 -0.075483
-0.076872 4.400 2.425 2.550 1.200 3.750 221000 2.725 -1.600 4.325 3.200 2.400 -0.074525
-0.075511 3.700 1.950 2.150 1 3.150 222000 3.250 -1.675 4.925 4.075 2.775 -0.076099
-0.0844 3.400 1.675 1.825 1.250 3.075 223000 3.850 -1.725 5.575 4.300 3.425 -0.077123
-0.073526 2.800 1.725 1.525 0.750 2.275 224000 6.275 0.500 5.775 7.375 7.375 -0.120876
-0.074038 2.450 1.350 1.275 0.750 2.025 225000 4.350 -2.675 7.025 4.350 4.325 -0.052959
-0.070663 2 0.950 1.050 0.650 1.700 226000 4.950 -2.875 7.825 5.500 4.950 -0.044536
-0.069231 1.500 1.125 0.875 0.625 1.500 227000 8.625 0.550 8.075 8.950 8.950 -0.127471
-0.067293 1.325 0.875 0.725 0.600 1.325 228000 6.425 -3.050 9.475 6.425 6.400 -0.027128
-0.057347 0.975 0.975 0.600 0.375 0.975 229000 10.350 0.575 9.775 11.625 10.525 -0.131688
-0.047686 0.925 0.425 0.475 0.225 0.700 230000 8.125 -3.125 11.250 8.125 8.125 -0.008043
-0.040506 0.650 0.375 0.400 0.125 0.525 231000 9.675 -2.475 12.150 9.675 9.675 -0.044528
-0.040392 0.675 0.500 0.325 0.175 0.500 232000 10.550 -2.525 13.075 10.550 10.550 -0.039198
-0.027078 0.450 0.275 0.250 0.025 0.275 233000 14.025 0.575 13.450 13.900 13.400 -0.140192
-0.023929 0.350 0.225 0.200 0.025 0.225 234000 11.625 -3.350 14.975 11.625 11.625 0.001396
-0.028321 0.275 0.175 0.175 0.100 0.275 235000 15.925 0.550 15.375 17.050 17.050 -0.144291
-0.018378 0.150 0.150 0.150 0 0.150 236000 16.900 0.550 16.350 ... ... -0.146834
-0.016263 0.175 0.175 0.125 0 0.125 237000 16.800 -1.075 17.875 16.800 16.800 -0.107432
-0.016509 ... ... 0.125 0 0.125 238000 18.875 0.550 18.325 17.650 17.650 -0.152285
-0.014091 ... ... 0.100 0 0.100 239000 19.850 0.550 19.300 ... ... -0.154319
-0.01427 ... ... 0.100 0 0.100 240000 20.825 0.525 20.300 ... ... -0.156204
-0.017172 0.125 0.125 0.075 0.050 0.125 241000 21.825 0.550 21.275 ... ... -0.158928
-0.01165 0.100 0.075 0.075 0 0.075 242000 22.825 0.550 22.275 ... ... -0.161556
-0.011769 ... ... 0.075 0 0.075 243000 23.800 0.525 23.275 ... ... -0.163084
-0.008598 ... ... 0.075 -0.025 0.050 244000 24.800 0.550 24.250 ... ... -0.165528
-0.008672 ... ... 0.050 0 0.050 245000 25.800 0.550 25.250 ... ... -0.167895
-0.008744 ... ... 0.050 0 0.050 246000 26.950 0.150 26.800 26.950 26.950 -0.176484
-0.008813 ... ... 0.050 0 0.050 247000 27.800 0.575 27.225 ... ... -0.172421
-0.008879 0.050 0.050 0.025 0.025 0.050 248000 28.775 0.550 28.225 ... ... -0.173501
-0.005074 ... ... 0.025 0 0.025 249000 29.775 0.550 29.225 ... ... -0.175597
-0.005106 ... ... 0.025 0 0.025 250000 30.775 0.550 30.225 ... ... -0.177638
-0.005138 ... ... 0.025 0 0.025 251000 31.775 0.550 31.225 ... ... -0.179628
-0.005167 ... ... 0.025 0 0.025 252000 32.775 0.550 32.225 ... ... -0.18157
-0.005196 ... ... 0.025 0 0.025 253000 33.775 0.550 33.225 ... ... -0.183464
-0.005225 ... ... 0.025 0 0.025 254000 34.775 0.550 34.225 ... ... -0.185315
-0.005252 ... ... 0.025 0 0.025 255000 35.775 0.550 35.225 ... ... -0.187126
-0.005279 ... ... 0.025 0 0.025 256000 36.775 0.550 36.225 ... ... -0.188897
-0.005304 ... ... 0.025 0 0.025 257000 37.775 0.550 37.225 ... ... -0.19063
-0.005329 ... ... 0.025 0 0.025 258000 38.775 0.550 38.225 ... ... -0.192327
-0.005354 ... ... 0.025 0 0.025 259000 39.775 0.550 39.225 ... ... -0.193991
-0.005378 ... ... 0.025 0 0.025 260000 40.775 0.550 40.225 ... ... -0.195621
-0.005401 ... ... 0.013 0.012 0.025 261000 41.775 0.550 41.225 ... ... -0.197221
-0.00313 0.025 0.025 0.013 0 0.013 262000 42.775 0.550 42.225 ... ... -0.19879
-0.003142 ... ... 0.013 0 0.013 263000 43.775 0.550 43.225 ... ... -0.200331
-0.003154 ... ... 0.013 0 0.013 264000 44.775 0.550 44.225 ... ... -0.201846
-0.003165 ... ... 0.013 0 0.013 265000 45.775 0.550 45.225 ... ... -0.203334
-0.003176 ... ... 0.013 0 0.013 266000 46.775 0.550 46.225 ... ... -0.204796
-0.003186 ... ... 0.013 0 0.013 267000 47.775 0.550 47.225 ... ... -0.206233
-0.003197 ... ... 0.013 0 0.013 268000 48.775 0.550 48.225 ... ... -0.207647
-0.003207 ... ... 0.013 0 0.013 269000 49.775 0.550 49.225 ... ... -0.209039
-0.003218 ... ... 0.013 0 0.013 270000 50.775 0.550 50.225 ... ... -0.210409
-0.003228 ... ... 0.013 0 0.013 271000 51.775 0.550 51.225 ... ... -0.211759
-0.003238 ... ... 0.013 0 0.013 272000 52.775 0.550 52.225 ... ... -0.213088
-0.003247 ... ... 0.013 0 0.013 273000 53.775 0.550 53.225 ... ... -0.214398
-0.003256 ... ... 0.013 0 0.013 274000 54.775 0.550 54.225 ... ... -0.215689
-0.003265 ... ... 0.013 0 0.013 275000 55.775 0.550 55.225 ... ... -0.21696
-0.003274 ... ... 0.013 0 0.013 276000 56.775 0.550 56.225 ... ... -0.218215
-0.003291 ... ... 0.013 0 0.013 278000 58.775 0.550 58.225 ... ... -0.220674
-0.003309 ... ... 0.013 0 0.013 280000 60.775 0.550 60.225 ... ... -0.223069
-0.003326 ... ... 0.013 0 0.013 282000 62.775 0.550 62.225 ... ... -0.225404
-0.003341 ... ... 0.013 0 0.013 284000 64.775 0.550 64.225 ... ... -0.227682
-0.003356 ... ... 0.013 0 0.013 286000 66.775 0.550 66.225 ... ... -0.229906
-0.003371 ... ... 0.013 0 0.013 288000 68.775 0.550 68.225 ... ... -0.232079
-0.003385 ... ... 0.013 0 0.013 290000 70.775 0.550 70.225 ... ... -0.234205
-0.003399 ... ... 0.013 0 0.013 292000 72.775 0.550 72.225 ... ... -0.236285
-0.003413 ... ... 0.013 0 0.013 294000 74.775 0.550 74.225 ... ... -0.238322
-0.003426 ... ... 0.013 0 0.013 296000 76.775 0.550 76.225 ... ... -0.240318
-0.003439 ... ... 0.013 0 0.013 298000 78.775 0.550 78.225 ... ... -0.242275
-0.003452 ... ... 0.013 0 0.013 300000 80.775 0.550 80.225 ... ... -0.244194
-0.003464 ... ... 0.013 0 0.013 302000 82.775 0.550 82.225 ... ... -0.246078
-0.003476 ... ... 0.013 0 0.013 304000 84.775 0.550 84.225 ... ... -0.247928
-0.003488 ... ... 0.013 0 0.013 306000 86.775 0.550 86.225 ... ... -0.249746
-0.003499 ... ... 0.013 0 0.013 308000 88.775 0.550 88.225 ... ... -0.251532
-0.00351 ... ... 0.013 0 0.013 310000 90.775 0.550 90.225 ... ... -0.253289
-0.003521 ... ... 0.013 0 0.013 312000 92.775 0.550 92.225 ... ... -0.255017
-0.003532 ... ... 0.013 0 0.013 314000 94.775 0.550 94.225 ... ... -0.256718
-0.003542 ... ... 0.013 0 0.013 316000 96.775 0.550 96.225 ... ... -0.258393
-0.003553 ... ... 0.013 0 0.013 318000 98.775 0.550 98.225 ... ... -0.260042
-0.003563 ... ... 0.013 0 0.013 320000 100.775 0.550 100.225 ... ... -0.261666
-0.003573 ... ... 0.013 0 0.013 322000 102.775 0.550 102.225 ... ... -0.263267
-0.003582 ... ... 0.013 0 0.013 324000 104.775 0.550 104.225 ... ... -0.264846
-0.003591 ... ... 0.013 0 0.013 326000 106.775 0.550 106.225 ... ... -0.266403
-0.0036 ... ... 0.013 0 0.013 328000 108.775 0.550 108.225 ... ... -0.267939
-0.003609 ... ... 0.013 0 0.013 330000 110.775 0.550 110.225 ... ... -0.269455

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.