DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 214.050
Expiration Date: 07/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.01301 ... ... 108.450 1.600 110.050 104000 0.013 0 0.013 ... ... 0
0.012774 ... ... 106.450 1.600 108.050 106000 0.013 0 0.013 ... ... 0
0.012537 ... ... 104.450 1.600 106.050 108000 0.013 0 0.013 ... ... 0
0.012301 ... ... 102.450 1.600 104.050 110000 0.013 0 0.013 ... ... 0
0.012064 ... ... 100.450 1.600 102.050 112000 0.013 0 0.013 ... ... 0
0.011828 ... ... 98.450 1.600 100.050 114000 0.013 0 0.013 ... ... 0
0.011591 ... ... 96.450 1.600 98.050 116000 0.013 0 0.013 ... ... 0
0.011355 ... ... 94.450 1.600 96.050 118000 0.013 0 0.013 ... ... 0
0.011119 ... ... 92.450 1.600 94.050 120000 0.013 0 0.013 ... ... 0
0.010882 ... ... 90.450 1.600 92.050 122000 0.013 0 0.013 ... ... 0
0.010646 ... ... 88.450 1.600 90.050 124000 0.013 0 0.013 ... ... 0
0.010409 ... ... 86.450 1.600 88.050 126000 0.013 0 0.013 ... ... 0
0.010173 ... ... 84.450 1.600 86.050 128000 0.013 0 0.013 ... ... 0
0.009936 ... ... 82.450 1.600 84.050 130000 0.013 0 0.013 ... ... 0
0.0097 ... ... 80.450 1.600 82.050 132000 0.013 0 0.013 ... ... 0
0.009463 ... ... 78.450 1.600 80.050 134000 0.013 0 0.013 ... ... 0
0.009227 ... ... 76.450 1.600 78.050 136000 0.013 0 0.013 ... ... 0
0.008991 ... ... 74.450 1.600 76.050 138000 0.013 0 0.013 ... ... 0
0.008754 ... ... 72.450 1.600 74.050 140000 0.013 0 0.013 ... ... 0
0.008518 ... ... 70.450 1.600 72.050 142000 0.013 0 0.013 ... ... 0
0.008281 ... ... 68.450 1.600 70.050 144000 0.013 0 0.013 ... ... 0
0.008045 ... ... 66.450 1.600 68.050 146000 0.013 0 0.013 ... ... 0
0.007808 ... ... 64.450 1.600 66.050 148000 0.013 0 0.013 ... ... 0
0.007572 ... ... 62.450 1.600 64.050 150000 0.013 0 0.013 ... ... 0
0.007335 ... ... 60.450 1.600 62.050 152000 0.013 0 0.013 ... ... 0
0.007099 ... ... 58.450 1.600 60.050 154000 0.013 0 0.013 ... ... 0
0.006981 ... ... 57.450 1.600 59.050 155000 0.013 0 0.013 ... ... 0
0.006863 ... ... 56.450 1.600 58.050 156000 0.013 0 0.013 ... ... 0
0.006744 ... ... 55.450 1.600 57.050 157000 0.013 0 0.013 ... ... 0
0.006626 ... ... 54.450 1.600 56.050 158000 0.013 0 0.013 ... ... 0
0.006508 ... ... 53.450 1.600 55.050 159000 0.013 0 0.013 ... ... 0
0.00639 ... ... 52.450 1.600 54.050 160000 0.013 0 0.013 ... ... 0
0.006272 ... ... 51.450 1.600 53.050 161000 0.013 0 0.013 ... ... 0
0.006153 ... ... 50.450 1.600 52.050 162000 0.013 0 0.013 ... ... 0
0.006035 ... ... 49.450 1.600 51.050 163000 0.013 0 0.013 ... ... 0
0.005917 ... ... 48.450 1.600 50.050 164000 0.013 0 0.013 ... ... 0
0.005799 ... ... 47.450 1.600 49.050 165000 0.013 0 0.013 ... ... 0
0.00568 ... ... 46.450 1.600 48.050 166000 0.013 0 0.013 ... ... 0
0.005562 ... ... 45.450 1.600 47.050 167000 0.013 0 0.013 ... ... 0
0.005444 ... ... 44.450 1.600 46.050 168000 0.013 0 0.013 ... ... 0
0.005326 ... ... 43.450 1.600 45.050 169000 0.013 0 0.013 ... ... 0
0.005208 ... ... 42.450 1.600 44.050 170000 0.013 0 0.013 ... ... 0
0.005089 ... ... 41.450 1.600 43.050 171000 0.013 0 0.013 ... ... 0
0.004971 ... ... 40.450 1.600 42.050 172000 0.013 0 0.013 ... ... 0
0.004853 ... ... 39.450 1.600 41.050 173000 0.013 0 0.013 ... ... 0
0.004735 ... ... 38.450 1.600 40.050 174000 0.013 0 0.013 ... ... 0
0.004616 ... ... 37.450 1.600 39.050 175000 0.013 0 0.013 ... ... 0
0.004498 ... ... 36.450 1.600 38.050 176000 0.013 0 0.013 ... ... 0
0.00438 ... ... 35.450 1.600 37.050 177000 0.013 0 0.013 ... ... 0
0.004262 ... ... 34.450 1.600 36.050 178000 0.013 0 0.013 ... ... 0
0.004144 ... ... 33.450 1.600 35.050 179000 0.013 0 0.013 ... ... 0
0.004025 ... ... 32.450 1.600 34.050 180000 0.013 0 0.013 ... ... 0
0.003907 ... ... 31.450 1.600 33.050 181000 0.013 0 0.013 ... ... 0
0.003789 ... ... 30.450 1.600 32.050 182000 0.013 0 0.013 ... ... 0
0.003671 ... ... 29.450 1.600 31.050 183000 0.013 0 0.013 ... ... 0
0.003552 ... ... 28.450 1.600 30.050 184000 0.013 0 0.013 ... ... 0
0.003434 ... ... 27.450 1.600 29.050 185000 0.013 0 0.013 ... ... 0
0.003316 ... ... 26.450 1.600 28.050 186000 0.013 0 0.013 ... ... 0
0.003198 ... ... 25.450 1.600 27.050 187000 0.013 0 0.013 ... ... 0
0.00308 ... ... 24.450 1.600 26.050 188000 0.013 0 0.013 ... ... 0
0.002961 ... ... 23.450 1.600 25.050 189000 0.013 0 0.013 ... ... 0
0.002843 ... ... 22.450 1.600 24.050 190000 0.013 0 0.013 ... ... 0
0.002725 ... ... 21.450 1.600 23.050 191000 0.013 0 0.013 ... ... 0
0.002607 ... ... 20.450 1.600 22.050 192000 0.013 0 0.013 ... ... 0
0.002489 ... ... 19.450 1.600 21.050 193000 0.013 0 0.013 ... ... 0
0.00237 ... ... 18.450 1.600 20.050 194000 0.013 0 0.013 ... ... 0
0.002252 ... ... 17.450 1.600 19.050 195000 0.013 0 0.013 ... ... 0
0.002134 ... ... 16.450 1.600 18.050 196000 0.013 0 0.013 ... ... 0
0.002016 ... ... 15.450 1.600 17.050 197000 0.013 0 0.013 ... ... 0
0.001897 ... ... 14.450 1.600 16.050 198000 0.013 0 0.013 0.013 0.013 0
0.001779 ... ... 13.450 1.600 15.050 199000 0.013 0 0.013 ... ... 0
0.001661 ... ... 12.450 1.600 14.050 200000 0.013 0 0.013 ... ... 0
0.001543 ... ... 11.450 1.600 13.050 201000 0.013 -0.012 0.025 ... ... 0
0.001425 ... ... 10.450 1.600 12.050 202000 0.013 -0.012 0.025 ... ... 0
0.001306 ... ... 9.450 1.600 11.050 203000 0.013 -0.012 0.025 ... ... 0
0.001188 ... ... 8.450 1.600 10.050 204000 0.013 -0.037 0.050 0.050 0.050 0
0.00107 ... ... 7.450 1.600 9.050 205000 0.013 -0.062 0.075 ... ... 0
0.000952 ... ... 6.450 1.600 8.050 206000 0.013 -0.112 0.125 0.175 0.025 0
0.000833 6.950 6.950 5.475 1.575 7.050 207000 0.025 -0.175 0.200 0.175 0.075 0
0.000715 ... ... 4.500 1.550 6.050 208000 0.050 -0.275 0.325 0.575 0.050 0
0.000597 ... ... 3.525 1.525 5.050 209000 0.013 -0.062 0.075 0.013 0.013 0
0.000479 3.650 3.100 2.600 1.450 4.050 210000 0.025 -0.125 0.150 0.050 0.013 0
0.000361 3.500 2.600 1.750 1.300 3.050 211000 0.013 -0.287 0.300 0.125 0.013 0
0.000242 2.400 1.300 1.050 1 2.050 212000 0.013 -0.587 0.600 0.375 0.013 0
0.000124 1.275 0.725 0.550 0.500 1.050 213000 0.013 -1.087 1.100 0.650 0.013 0
0.000006 0.625 0.013 0.275 -0.225 0.050 214000 0.025 -1.800 1.825 1.400 0.025 0
0 0.225 0.025 0.150 -0.125 0.025 215000 0.950 -1.750 2.700 1.550 1.075 0.000112
0 0.075 0.025 0.075 -0.050 0.025 216000 1.950 -1.675 3.625 2.550 2.550 0.000231
0 0.025 0.013 0.025 -0.012 0.013 217000 2.950 -1.625 4.575 3.500 3.500 0.000349
0 0.025 0.025 0.075 -0.050 0.025 218000 3.950 -1.625 5.575 ... ... 0.000467
0 0.025 0.025 0.050 -0.025 0.025 219000 4.950 -1.625 6.575 5.150 5.100 0.000585
0 ... ... 0.025 -0.012 0.013 220000 5.950 -1.600 7.550 7 7 0.000703
0 0.025 0.025 0.025 -0.012 0.013 221000 6.950 -1.600 8.550 ... ... 0.000822
0 ... ... 0.013 0 0.013 222000 7.950 -1.600 9.550 ... ... 0.00094
0 0.025 0.025 0.013 0 0.013 223000 8.950 -1.600 10.550 ... ... 0.001058
0 0.013 0.013 0.013 0 0.013 224000 9.950 -1.600 11.550 ... ... 0.001176
0 ... ... 0.013 0 0.013 225000 10.950 -1.600 12.550 ... ... 0.001294
0 ... ... 0.013 0 0.013 226000 11.950 -1.600 13.550 ... ... 0.001413
0 ... ... 0.013 0 0.013 227000 12.950 -1.600 14.550 ... ... 0.001531
0 ... ... 0.013 0 0.013 228000 13.950 -1.600 15.550 ... ... 0.001649
0 ... ... 0.013 0 0.013 229000 14.950 -1.600 16.550 ... ... 0.001767
0 ... ... 0.013 0 0.013 230000 15.950 -1.600 17.550 ... ... 0.001886
0 ... ... 0.013 0 0.013 231000 16.950 -1.600 18.550 ... ... 0.002004
0 ... ... 0.013 0 0.013 232000 17.950 -1.600 19.550 ... ... 0.002122
0 ... ... 0.013 0 0.013 233000 18.950 -1.600 20.550 ... ... 0.00224
0 ... ... 0.013 0 0.013 234000 19.950 -1.600 21.550 ... ... 0.002358
0 ... ... 0.013 0 0.013 235000 20.950 -1.600 22.550 ... ... 0.002477
0 ... ... 0.013 0 0.013 236000 21.950 -1.600 23.550 ... ... 0.002595
0 ... ... 0.013 0 0.013 237000 22.950 -1.600 24.550 ... ... 0.002713
0 ... ... 0.013 0 0.013 238000 23.950 -1.600 25.550 ... ... 0.002831
0 ... ... 0.013 0 0.013 239000 24.950 -1.600 26.550 ... ... 0.00295
0 ... ... 0.013 0 0.013 240000 25.950 -1.600 27.550 ... ... 0.003068
0 ... ... 0.013 0 0.013 241000 26.950 -1.600 28.550 ... ... 0.003186
0 ... ... 0.013 0 0.013 242000 27.950 -1.600 29.550 ... ... 0.003304
0 ... ... 0.013 0 0.013 243000 28.950 -1.600 30.550 ... ... 0.003422
0 ... ... 0.013 0 0.013 244000 29.950 -1.600 31.550 ... ... 0.003541
0 ... ... 0.013 0 0.013 245000 30.950 -1.600 32.550 ... ... 0.003659
0 ... ... 0.013 0 0.013 246000 31.950 -1.600 33.550 ... ... 0.003777
0 ... ... 0.013 0 0.013 247000 32.950 -1.600 34.550 ... ... 0.003895
0 ... ... 0.013 0 0.013 248000 33.950 -1.600 35.550 ... ... 0.004014
0 ... ... 0.013 0 0.013 249000 34.950 -1.600 36.550 ... ... 0.004132
0 ... ... 0.013 0 0.013 250000 35.950 -1.600 37.550 ... ... 0.00425
0 ... ... 0.013 0 0.013 251000 36.950 -1.600 38.550 ... ... 0.004368
0 ... ... 0.013 0 0.013 252000 37.950 -1.600 39.550 ... ... 0.004486
0 ... ... 0.013 0 0.013 253000 38.950 -1.600 40.550 ... ... 0.004605
0 ... ... 0.013 0 0.013 254000 39.950 -1.600 41.550 ... ... 0.004723
0 ... ... 0.013 0 0.013 255000 40.950 -1.600 42.550 ... ... 0.004841
0 ... ... 0.013 0 0.013 256000 41.950 -1.600 43.550 ... ... 0.004959
0 ... ... 0.013 0 0.013 257000 42.950 -1.600 44.550 ... ... 0.005078
0 ... ... 0.013 0 0.013 258000 43.950 -1.600 45.550 ... ... 0.005196
0 ... ... 0.013 0 0.013 259000 44.950 -1.600 46.550 ... ... 0.005314
0 ... ... 0.013 0 0.013 260000 45.950 -1.600 47.550 ... ... 0.005432
0 ... ... 0.013 0 0.013 261000 46.950 -1.600 48.550 ... ... 0.00555
0 ... ... 0.013 0 0.013 262000 47.950 -1.600 49.550 ... ... 0.005669
0 ... ... 0.013 0 0.013 263000 48.950 -1.600 50.550 ... ... 0.005787
0 ... ... 0.013 0 0.013 264000 49.950 -1.600 51.550 ... ... 0.005905
0 ... ... 0.013 0 0.013 265000 50.950 -1.600 52.550 ... ... 0.006023
0 ... ... 0.013 0 0.013 266000 51.950 -1.600 53.550 ... ... 0.006141
0 ... ... 0.013 0 0.013 267000 52.950 -1.600 54.550 ... ... 0.00626
0 ... ... 0.013 0 0.013 268000 53.950 -1.600 55.550 ... ... 0.006378
0 ... ... 0.013 0 0.013 269000 54.950 -1.600 56.550 ... ... 0.006496
0 ... ... 0.013 0 0.013 270000 55.950 -1.600 57.550 ... ... 0.006614
0 ... ... 0.013 0 0.013 271000 56.950 -1.600 58.550 ... ... 0.006733
0 ... ... 0.013 0 0.013 272000 57.950 -1.600 59.550 ... ... 0.006851
0 ... ... 0.013 0 0.013 273000 58.950 -1.600 60.550 ... ... 0.006969
0 ... ... 0.013 0 0.013 274000 59.950 -1.600 61.550 ... ... 0.007087
0 ... ... 0.013 0 0.013 276000 61.950 -1.600 63.550 ... ... 0.007324
0 ... ... 0.013 0 0.013 278000 63.950 -1.600 65.550 ... ... 0.00756
0 ... ... 0.013 0 0.013 280000 65.950 -1.600 67.550 ... ... 0.007797
0 ... ... 0.013 0 0.013 282000 67.950 -1.600 69.550 ... ... 0.008033
0 ... ... 0.013 0 0.013 284000 69.950 -1.600 71.550 ... ... 0.008269
0 ... ... 0.013 0 0.013 286000 71.950 -1.600 73.550 ... ... 0.008506
0 ... ... 0.013 0 0.013 288000 73.950 -1.600 75.550 ... ... 0.008742
0 ... ... 0.013 0 0.013 290000 75.950 -1.600 77.550 ... ... 0.008979
0 ... ... 0.013 0 0.013 292000 77.950 -1.600 79.550 ... ... 0.009215
0 ... ... 0.013 0 0.013 294000 79.950 -1.600 81.550 ... ... 0.009452
0 ... ... 0.013 0 0.013 296000 81.950 -1.600 83.550 ... ... 0.009688
0 ... ... 0.013 0 0.013 298000 83.950 -1.600 85.550 ... ... 0.009924
0 ... ... 0.013 0 0.013 300000 85.950 -1.600 87.550 ... ... 0.010161
0 ... ... 0.013 0 0.013 302000 87.950 -1.600 89.550 ... ... 0.010397
0 ... ... 0.013 0 0.013 304000 89.950 -1.600 91.550 ... ... 0.010634
0 ... ... 0.013 0 0.013 306000 91.950 -1.600 93.550 ... ... 0.01087
0 ... ... 0.013 0 0.013 308000 93.950 -1.600 95.550 ... ... 0.011107
0 ... ... 0.013 0 0.013 310000 95.950 -1.600 97.550 ... ... 0.011343
0 ... ... 0.013 0 0.013 312000 97.950 -1.600 99.550 ... ... 0.01158
0 ... ... 0.013 0 0.013 314000 99.950 -1.600 101.550 ... ... 0.011816
0 ... ... 0.013 0 0.013 316000 101.950 -1.600 103.550 ... ... 0.012052
0 ... ... 0.013 0 0.013 318000 103.950 -1.600 105.550 ... ... 0.012289
0 ... ... 0.013 0 0.013 320000 105.950 -1.600 107.550 ... ... 0.012525
0 ... ... 0.013 0 0.013 322000 107.950 -1.600 109.550 ... ... 0.012762
0 ... ... 0.013 0 0.013 324000 109.950 -1.600 111.550 ... ... 0.012998
0 ... ... 0.013 0 0.013 326000 111.950 -1.600 113.550 ... ... 0.013235
0 ... ... 0.013 0 0.013 328000 113.950 -1.600 115.550 ... ... 0.013471
0 ... ... 0.013 0 0.013 330000 115.950 -1.600 117.550 ... ... 0.013708

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.