DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 219.875
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
0.015477 ... ... 133.775 -0.550 133.225 86000 0.013 0 0.013 ... ... -0.003692
0.015246 ... ... 131.775 -0.550 131.225 88000 0.013 0 0.013 ... ... -0.003686
0.015015 ... ... 129.775 -0.550 129.225 90000 0.013 0 0.013 ... ... -0.00368
0.014783 ... ... 127.775 -0.550 127.225 92000 0.013 0 0.013 ... ... -0.003674
0.014552 ... ... 125.775 -0.550 125.225 94000 0.013 0 0.013 ... ... -0.003667
0.014321 ... ... 123.775 -0.550 123.225 96000 0.013 0 0.013 ... ... -0.00366
0.01409 ... ... 121.775 -0.550 121.225 98000 0.013 0 0.013 ... ... -0.003653
0.013859 ... ... 119.775 -0.550 119.225 100000 0.013 0 0.013 ... ... -0.003646
0.013627 ... ... 117.775 -0.550 117.225 102000 0.013 0 0.013 ... ... -0.003639
0.013396 ... ... 115.775 -0.550 115.225 104000 0.013 0 0.013 ... ... -0.003631
0.013165 ... ... 113.775 -0.550 113.225 106000 0.013 0 0.013 ... ... -0.003623
0.012934 ... ... 111.775 -0.550 111.225 108000 0.013 0 0.013 ... ... -0.003615
0.012703 ... ... 109.775 -0.550 109.225 110000 0.013 0 0.013 ... ... -0.003607
0.012471 ... ... 107.775 -0.550 107.225 112000 0.013 0 0.013 ... ... -0.003599
0.01224 ... ... 105.775 -0.550 105.225 114000 0.013 0 0.013 ... ... -0.003591
0.012009 ... ... 103.775 -0.550 103.225 116000 0.013 0 0.013 ... ... -0.003582
0.011778 ... ... 101.775 -0.550 101.225 118000 0.013 0 0.013 ... ... -0.003573
0.011546 ... ... 99.775 -0.550 99.225 120000 0.013 0 0.013 ... ... -0.003564
0.011315 ... ... 97.775 -0.550 97.225 122000 0.013 0 0.013 ... ... -0.003555
0.011084 ... ... 95.775 -0.550 95.225 124000 0.013 0 0.013 ... ... -0.003545
0.010853 ... ... 93.775 -0.550 93.225 126000 0.013 0 0.013 ... ... -0.003535
0.010622 ... ... 91.775 -0.550 91.225 128000 0.013 0 0.013 ... ... -0.003525
0.01039 ... ... 89.775 -0.550 89.225 130000 0.013 0 0.013 ... ... -0.003515
0.010159 ... ... 87.775 -0.550 87.225 132000 0.013 0 0.013 ... ... -0.003505
0.009928 ... ... 85.775 -0.550 85.225 134000 0.013 0 0.013 ... ... -0.003493
0.009697 ... ... 83.775 -0.550 83.225 136000 0.013 0 0.013 ... ... -0.003482
0.009465 ... ... 81.775 -0.550 81.225 138000 0.013 0 0.013 ... ... -0.003471
0.009234 ... ... 79.775 -0.550 79.225 140000 0.013 0 0.013 ... ... -0.003459
0.009119 ... ... 78.775 -0.550 78.225 141000 0.013 0 0.013 ... ... -0.003453
0.009003 ... ... 77.775 -0.550 77.225 142000 0.013 0 0.013 ... ... -0.003447
0.008887 ... ... 76.775 -0.550 76.225 143000 0.013 0 0.013 ... ... -0.003441
0.008772 ... ... 75.775 -0.550 75.225 144000 0.013 0 0.013 ... ... -0.003435
0.008656 ... ... 74.775 -0.550 74.225 145000 0.013 0 0.013 ... ... -0.003428
0.008541 ... ... 73.775 -0.550 73.225 146000 0.013 0 0.013 ... ... -0.003422
0.008425 ... ... 72.775 -0.550 72.225 147000 0.013 0 0.013 ... ... -0.003415
0.008309 ... ... 71.775 -0.550 71.225 148000 0.013 0 0.013 ... ... -0.003409
0.008194 ... ... 70.775 -0.550 70.225 149000 0.013 0 0.013 ... ... -0.003402
0.008078 ... ... 69.775 -0.550 69.225 150000 0.013 0 0.013 ... ... -0.003396
0.007963 ... ... 68.775 -0.550 68.225 151000 0.013 0 0.013 ... ... -0.003389
0.007847 ... ... 67.775 -0.550 67.225 152000 0.013 0 0.013 ... ... -0.003382
0.007731 ... ... 66.775 -0.550 66.225 153000 0.013 0 0.013 ... ... -0.003375
0.007616 ... ... 65.775 -0.550 65.225 154000 0.013 0 0.013 ... ... -0.003368
0.0075 ... ... 64.775 -0.550 64.225 155000 0.013 0 0.013 ... ... -0.00336
0.007385 ... ... 63.775 -0.550 63.225 156000 0.013 0 0.013 ... ... -0.003353
0.007269 ... ... 62.775 -0.550 62.225 157000 0.013 0 0.013 ... ... -0.003345
0.007153 ... ... 61.775 -0.550 61.225 158000 0.013 0 0.013 ... ... -0.003337
0.007038 ... ... 60.775 -0.550 60.225 159000 0.013 0 0.013 ... ... -0.003329
0.006922 ... ... 59.775 -0.550 59.225 160000 0.013 0 0.013 ... ... -0.003321
0.006806 ... ... 58.775 -0.550 58.225 161000 0.013 0 0.013 ... ... -0.003314
0.006691 ... ... 57.775 -0.550 57.225 162000 0.013 0 0.013 ... ... -0.003306
0.006575 ... ... 56.775 -0.550 56.225 163000 0.013 0 0.013 ... ... -0.003297
0.00646 ... ... 55.775 -0.550 55.225 164000 0.013 0 0.013 ... ... -0.003289
0.006344 ... ... 54.775 -0.550 54.225 165000 0.013 0 0.013 ... ... -0.00328
0.006228 ... ... 53.775 -0.550 53.225 166000 0.013 0 0.013 ... ... -0.003271
0.006113 ... ... 52.775 -0.550 52.225 167000 0.013 0 0.013 ... ... -0.003262
0.005997 ... ... 51.775 -0.550 51.225 168000 0.013 0 0.013 ... ... -0.003253
0.005882 ... ... 50.775 -0.550 50.225 169000 0.013 0 0.013 ... ... -0.003244
0.005766 ... ... 49.775 -0.550 49.225 170000 0.013 0 0.013 ... ... -0.003235
0.00565 ... ... 48.775 -0.550 48.225 171000 0.013 0 0.013 ... ... -0.003225
0.005535 ... ... 47.775 -0.550 47.225 172000 0.013 0 0.013 0.050 0.050 -0.003215
0.005419 ... ... 46.775 -0.550 46.225 173000 0.025 0 0.025 ... ... -0.005563
0.005304 ... ... 45.775 -0.550 45.225 174000 0.025 0 0.025 ... ... -0.005544
0.005188 ... ... 44.775 -0.550 44.225 175000 0.025 0 0.025 0.025 0.025 -0.005524
0.005072 ... ... 43.775 -0.550 43.225 176000 0.050 0.025 0.025 0.050 0.050 -0.009773
0.004957 ... ... 42.775 -0.550 42.225 177000 0.025 0 0.025 ... ... -0.005483
0.004841 ... ... 41.775 -0.550 41.225 178000 0.025 0 0.025 0.025 0.025 -0.005462
0.004726 ... ... 40.775 -0.550 40.225 179000 0.025 0 0.025 ... ... -0.00544
0.00461 ... ... 39.775 -0.550 39.225 180000 0.025 0 0.025 ... ... -0.005419
0.004494 ... ... 38.775 -0.550 38.225 181000 0.025 0 0.025 ... ... -0.005396
0.004379 ... ... 37.775 -0.550 37.225 182000 0.025 0 0.025 0.025 0.025 -0.005372
0.004263 ... ... 36.775 -0.550 36.225 183000 0.025 0 0.025 ... ... -0.005348
-0.010634 35.875 35.875 35.225 0.650 35.875 184000 0.025 -0.025 0.050 0.013 0.013 -0.005323
0.004032 ... ... 34.775 -0.550 34.225 185000 0.050 0 0.050 ... ... -0.009376
0.003916 ... ... 33.775 -0.550 33.225 186000 0.050 0 0.050 0.050 0.050 -0.009326
0.003801 ... ... 32.800 -0.575 32.225 187000 0.050 0 0.050 ... ... -0.009275
0.003685 30.425 30.425 31.800 -0.550 31.250 188000 0.050 0 0.050 ... ... -0.009222
0.003569 ... ... 30.800 -0.550 30.250 189000 0.050 0 0.050 ... ... -0.009167
0.003454 ... ... 29.800 -0.550 29.250 190000 0.050 0 0.050 0.050 0.050 -0.00911
0.003338 29.175 29.175 28.800 -0.550 28.250 191000 0.075 0 0.075 ... ... -0.012549
0.003223 27.700 27.700 27.250 0.450 27.700 192000 0.075 0 0.075 0.050 0.050 -0.01246
0.003107 ... ... 26.825 -0.550 26.275 193000 0.075 0 0.075 ... ... -0.012369
0.002991 25.150 25.150 25.825 -0.550 25.275 194000 0.100 0.025 0.075 0.100 0.100 -0.01542
0.002876 ... ... 24.825 -0.525 24.300 195000 0.100 0 0.100 ... ... -0.015293
0.00276 23.800 23.700 23.300 0.500 23.800 196000 0.100 0 0.100 0.100 0.100 -0.01516
0.002645 ... ... 22.850 -0.550 22.300 197000 0.125 0.025 0.100 0.125 0.125 -0.017885
0.002529 ... ... 21.850 -0.525 21.325 198000 0.100 -0.025 0.125 0.100 0.100 -0.014878
0.002413 19.200 19.200 20.875 -0.525 20.350 199000 0.150 0.025 0.125 0.125 0.125 -0.020175
0.002298 20.425 19.350 19.375 -0.025 19.350 200000 0.125 -0.050 0.175 0.125 0.125 -0.017332
0.002182 18.600 18.600 18.400 0.200 18.600 201000 0.200 0.025 0.175 0.225 0.125 -0.024536
0.002067 17.650 17.650 17.425 0.225 17.650 202000 0.200 -0.025 0.225 0.200 0.200 -0.024212
0.001951 ... ... 16.975 -0.525 16.450 203000 0.275 0.050 0.225 0.200 0.200 -0.030284
-0.010783 15.925 15.725 15.500 0.425 15.925 204000 0.300 0.050 0.250 0.350 0.250 -0.031784
0.00172 14.550 14.550 14.550 0 14.550 205000 0.300 -0.050 0.350 0.350 0.300 -0.031241
0.001604 16.150 13.775 14.100 -0.475 13.625 206000 0.425 0.075 0.350 0.525 0.325 -0.039476
0.001488 11.625 11.625 13.175 -0.475 12.700 207000 0.500 0.075 0.425 0.525 0.375 -0.043403
-0.035048 12.250 12.250 11.775 0.475 12.250 208000 0.475 -0.100 0.575 0.475 0.475 -0.040882
-0.00634 10.750 10.225 11.350 -0.450 10.900 209000 0.550 -0.125 0.675 0.550 0.550 -0.04418
-0.017637 12.625 11.975 10.450 -0.425 10.025 210000 0.650 -0.150 0.800 0.750 0.600 -0.048217
-0.025855 8.650 8.650 9.575 -0.425 9.150 211000 0.950 0.125 0.825 1 0.650 -0.060555
-0.034967 ... ... 8.725 -0.400 8.325 212000 1.100 -0.025 1.125 1.100 1.100 -0.064418
-0.043053 9.900 7.100 7.900 -0.375 7.525 213000 1.100 -0.200 1.300 1.250 1.100 -0.061679
-0.039863 6.500 6.500 6.750 -0.250 6.500 214000 1.350 -0.175 1.525 1.350 1.350 -0.067436
-0.056809 8 5.150 6.325 -0.300 6.025 215000 1.575 -0.225 1.800 1.800 1.500 -0.070719
-0.078682 5.900 5.900 5.325 0.575 5.900 216000 1.850 -0.250 2.100 2 1.750 -0.07393
-0.066562 6.725 3.900 4.925 -0.250 4.675 217000 2.025 -0.425 2.450 2.025 2.025 -0.072746
-0.072478 4.175 4.175 4.075 0.100 4.175 218000 2.600 -0.250 2.850 2.850 2.225 -0.080053
-0.072183 5.400 2.600 3.675 -0.150 3.525 219000 3.050 -0.250 3.300 3.050 3.050 -0.081815
-0.070169 3.450 2.850 3.025 -0.125 2.900 220000 3.525 -0.275 3.800 3.525 3.400 -0.082008
-0.0692 2.700 2.425 2.550 -0.125 2.425 221000 4.325 0.425 3.900 5.350 3.200 -0.087827
-0.080837 2.550 1.950 2.150 0.400 2.550 222000 4.925 0.450 4.475 5.200 3.450 -0.086963
-0.065471 1.700 1.675 1.825 -0.125 1.700 223000 5.575 0.475 5.100 5.250 5.250 -0.085483
-0.071651 1.725 1.725 1.525 0.200 1.725 224000 6.275 0.500 5.775 7.375 7.375 -0.083599
-0.064592 1.375 1.350 1.275 0.075 1.350 225000 7.025 0.525 6.500 7 7 -0.081589
-0.053803 0.950 0.950 1.050 -0.100 0.950 226000 7.825 0.550 7.275 ... ... -0.079784
-0.053395 1.450 0.800 0.850 0.025 0.875 227000 8.625 0.550 8.075 8.950 8.950 -0.076821
-0.048944 1.150 0.925 0.700 0.025 0.725 228000 9.475 0.575 8.900 9.300 8.700 -0.074586
-0.044524 0.825 0.600 0.575 0.025 0.600 229000 10.350 0.575 9.775 11.625 10.525 -0.072489
-0.03607 0.450 0.425 0.475 -0.050 0.425 230000 11.250 0.600 10.650 10.425 10.425 -0.070747
-0.033905 0.375 0.375 0.400 -0.025 0.375 231000 12.150 0.575 11.575 11.325 11.325 -0.068446
-0.031334 0.525 0.300 0.300 0.025 0.325 232000 13.075 0.575 12.500 14.425 14.425 -0.066801
-0.02835 0.450 0.275 0.250 0.025 0.275 233000 14.025 0.575 13.450 13.900 13.400 -0.066017
-0.024926 0.350 0.225 0.200 0.025 0.225 234000 14.975 0.575 14.400 16.025 16.025 -0.064971
-0.021014 0.175 0.175 0.175 0 0.175 235000 15.925 0.550 15.375 17.050 17.050 -0.063676
-0.018991 0.150 0.150 0.150 0 0.150 236000 16.900 0.550 16.350 ... ... -0.06356
-0.016753 0.175 0.175 0.125 0 0.125 237000 16.800 -1.075 17.875 16.800 16.800 0.00198
-0.016973 ... ... 0.125 0 0.125 238000 18.875 0.550 18.325 17.650 17.650 -0.064443
-0.01445 ... ... 0.100 0 0.100 239000 19.850 0.550 19.300 ... ... -0.064012
-0.014612 ... ... 0.100 0 0.100 240000 20.825 0.525 20.300 ... ... -0.063476
-0.011775 ... ... 0.100 -0.025 0.075 241000 21.825 0.550 21.275 ... ... -0.064435
-0.011889 ... ... 0.075 0 0.075 242000 22.825 0.550 22.275 ... ... -0.065363
-0.011998 ... ... 0.075 0 0.075 243000 23.800 0.525 23.275 ... ... -0.064622
-0.008747 ... ... 0.075 -0.025 0.050 244000 24.800 0.550 24.250 ... ... -0.065473
-0.008816 ... ... 0.050 0 0.050 245000 25.800 0.550 25.250 ... ... -0.066301
-0.008883 ... ... 0.050 0 0.050 246000 26.950 0.150 26.800 26.950 26.950 -0.077067
-0.008946 ... ... 0.050 0 0.050 247000 27.800 0.575 27.225 ... ... -0.067893
-0.009008 0.050 0.050 0.025 0.025 0.050 248000 28.775 0.550 28.225 ... ... -0.066899
-0.005139 ... ... 0.025 0 0.025 249000 29.775 0.550 29.225 ... ... -0.06763
-0.005169 ... ... 0.025 0 0.025 250000 30.775 0.550 30.225 ... ... -0.068345
-0.005198 ... ... 0.025 0 0.025 251000 31.775 0.550 31.225 ... ... -0.069045
-0.005226 ... ... 0.025 0 0.025 252000 32.775 0.550 32.225 ... ... -0.069731
-0.005254 ... ... 0.025 0 0.025 253000 33.775 0.550 33.225 ... ... -0.070403
-0.00528 ... ... 0.025 0 0.025 254000 34.775 0.550 34.225 ... ... -0.071063
-0.005305 ... ... 0.025 0 0.025 255000 35.775 0.550 35.225 ... ... -0.071711
-0.00533 ... ... 0.025 0 0.025 256000 36.775 0.550 36.225 ... ... -0.072347
-0.005355 ... ... 0.025 0 0.025 257000 37.775 0.550 37.225 ... ... -0.072974
-0.005379 ... ... 0.025 0 0.025 258000 38.775 0.550 38.225 ... ... -0.07359
-0.005403 ... ... 0.025 0 0.025 259000 39.775 0.550 39.225 ... ... -0.074196
-0.005425 ... ... 0.025 0 0.025 260000 40.775 0.550 40.225 ... ... -0.074793
-0.005446 ... ... 0.013 0.012 0.025 261000 41.775 0.550 41.225 ... ... -0.075382
-0.003155 0.025 0.025 0.013 0 0.013 262000 42.775 0.550 42.225 ... ... -0.075962
-0.003166 ... ... 0.013 0 0.013 263000 43.775 0.550 43.225 ... ... -0.076535
-0.003176 ... ... 0.013 0 0.013 264000 44.775 0.550 44.225 ... ... -0.0771
-0.003186 ... ... 0.013 0 0.013 265000 45.775 0.550 45.225 ... ... -0.077658
-0.003197 ... ... 0.013 0 0.013 266000 46.775 0.550 46.225 ... ... -0.078209
-0.003208 ... ... 0.013 0 0.013 267000 47.775 0.550 47.225 ... ... -0.078753
-0.003218 ... ... 0.013 0 0.013 268000 48.775 0.550 48.225 ... ... -0.079291
-0.003228 ... ... 0.013 0 0.013 269000 49.775 0.550 49.225 ... ... -0.079823
-0.003238 ... ... 0.013 0 0.013 270000 50.775 0.550 50.225 ... ... -0.080349
-0.003248 ... ... 0.013 0 0.013 271000 51.775 0.550 51.225 ... ... -0.08087
-0.003257 ... ... 0.013 0 0.013 272000 52.775 0.550 52.225 ... ... -0.081385
-0.003265 ... ... 0.013 0 0.013 273000 53.775 0.550 53.225 ... ... -0.081895
-0.003274 ... ... 0.013 0 0.013 274000 54.775 0.550 54.225 ... ... -0.0824
-0.003283 ... ... 0.013 0 0.013 275000 55.775 0.550 55.225 ... ... -0.0829
-0.003291 ... ... 0.013 0 0.013 276000 56.775 0.550 56.225 ... ... -0.083396
-0.003309 ... ... 0.013 0 0.013 278000 58.775 0.550 58.225 ... ... -0.084374
-0.003326 ... ... 0.013 0 0.013 280000 60.775 0.550 60.225 ... ... -0.085336
-0.003341 ... ... 0.013 0 0.013 282000 62.775 0.550 62.225 ... ... -0.086282
-0.003356 ... ... 0.013 0 0.013 284000 64.775 0.550 64.225 ... ... -0.087213
-0.003371 ... ... 0.013 0 0.013 286000 66.775 0.550 66.225 ... ... -0.088131
-0.003385 ... ... 0.013 0 0.013 288000 68.775 0.550 68.225 ... ... -0.089036
-0.0034 ... ... 0.013 0 0.013 290000 70.775 0.550 70.225 ... ... -0.089929
-0.003413 ... ... 0.013 0 0.013 292000 72.775 0.550 72.225 ... ... -0.090811
-0.003427 ... ... 0.013 0 0.013 294000 74.775 0.550 74.225 ... ... -0.091682
-0.003439 ... ... 0.013 0 0.013 296000 76.775 0.550 76.225 ... ... -0.092542
-0.003452 ... ... 0.013 0 0.013 298000 78.775 0.550 78.225 ... ... -0.093393
-0.003465 ... ... 0.013 0 0.013 300000 80.775 0.550 80.225 ... ... -0.094235
-0.003477 ... ... 0.013 0 0.013 302000 82.775 0.550 82.225 ... ... -0.095069
-0.003488 ... ... 0.013 0 0.013 304000 84.775 0.550 84.225 ... ... -0.095894
-0.003499 ... ... 0.013 0 0.013 306000 86.775 0.550 86.225 ... ... -0.096711
-0.00351 ... ... 0.013 0 0.013 308000 88.775 0.550 88.225 ... ... -0.097521
-0.003521 ... ... 0.013 0 0.013 310000 90.775 0.550 90.225 ... ... -0.098324
-0.003532 ... ... 0.013 0 0.013 312000 92.775 0.550 92.225 ... ... -0.09912
-0.003543 ... ... 0.013 0 0.013 314000 94.775 0.550 94.225 ... ... -0.09991
-0.003553 ... ... 0.013 0 0.013 316000 96.775 0.550 96.225 ... ... -0.100693
-0.003564 ... ... 0.013 0 0.013 318000 98.775 0.550 98.225 ... ... -0.101471
-0.003573 ... ... 0.013 0 0.013 320000 100.775 0.550 100.225 ... ... -0.102242
-0.003582 ... ... 0.013 0 0.013 322000 102.775 0.550 102.225 ... ... -0.103009
-0.003592 ... ... 0.013 0 0.013 324000 104.775 0.550 104.225 ... ... -0.10377
-0.003601 ... ... 0.013 0 0.013 326000 106.775 0.550 106.225 ... ... -0.104526
-0.00361 ... ... 0.013 0 0.013 328000 108.775 0.550 108.225 ... ... -0.105277
-0.003618 ... ... 0.013 0 0.013 330000 110.775 0.550 110.225 ... ... -0.106023

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.