DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 222.200
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
-0.040639 ... ... 133.225 2.975 136.200 86000 0.013 0 0.013 ... ... -0.00409
-0.040084 ... ... 131.225 2.975 134.200 88000 0.013 0 0.013 ... ... -0.004084
-0.039526 ... ... 129.225 2.975 132.200 90000 0.013 0 0.013 ... ... -0.004077
-0.038965 ... ... 127.225 2.975 130.200 92000 0.013 0 0.013 ... ... -0.00407
-0.038401 ... ... 125.225 2.975 128.200 94000 0.013 0 0.013 ... ... -0.004063
-0.037834 ... ... 123.225 2.975 126.200 96000 0.013 0 0.013 ... ... -0.004055
-0.037265 ... ... 121.225 2.975 124.200 98000 0.013 0 0.013 ... ... -0.004048
-0.036694 ... ... 119.225 2.975 122.200 100000 0.013 0 0.013 ... ... -0.00404
-0.036121 ... ... 117.225 2.975 120.200 102000 0.013 0 0.013 ... ... -0.004032
-0.035546 ... ... 115.225 2.975 118.200 104000 0.013 0 0.013 ... ... -0.004024
-0.034969 ... ... 113.225 2.975 116.200 106000 0.013 0 0.013 ... ... -0.004016
-0.034389 ... ... 111.225 2.975 114.200 108000 0.013 0 0.013 ... ... -0.004007
-0.033809 ... ... 109.225 2.975 112.200 110000 0.013 0 0.013 ... ... -0.003998
-0.033226 ... ... 107.225 2.975 110.200 112000 0.013 0 0.013 ... ... -0.003989
-0.032641 ... ... 105.225 2.975 108.200 114000 0.013 0 0.013 ... ... -0.00398
-0.032056 ... ... 103.225 2.975 106.200 116000 0.013 0 0.013 ... ... -0.003971
-0.031468 ... ... 101.225 2.975 104.200 118000 0.013 0 0.013 ... ... -0.003961
-0.03088 ... ... 99.225 2.975 102.200 120000 0.013 0 0.013 ... ... -0.003952
-0.03029 ... ... 97.225 2.975 100.200 122000 0.013 0 0.013 ... ... -0.003941
-0.029699 ... ... 95.225 2.975 98.200 124000 0.013 0 0.013 ... ... -0.003931
-0.029107 ... ... 93.225 2.975 96.200 126000 0.013 0 0.013 ... ... -0.00392
-0.028514 ... ... 91.225 2.975 94.200 128000 0.013 0 0.013 ... ... -0.00391
-0.02792 ... ... 89.225 2.975 92.200 130000 0.013 0 0.013 ... ... -0.003899
-0.027325 ... ... 87.225 2.975 90.200 132000 0.013 0 0.013 ... ... -0.003888
-0.026729 ... ... 85.225 2.975 88.200 134000 0.013 0 0.013 ... ... -0.003876
-0.026132 ... ... 83.225 2.975 86.200 136000 0.013 0 0.013 ... ... -0.003864
-0.025534 ... ... 81.225 2.975 84.200 138000 0.013 0 0.013 ... ... -0.003851
-0.024936 ... ... 79.225 2.975 82.200 140000 0.013 0 0.013 ... ... -0.003839
-0.024636 ... ... 78.225 2.975 81.200 141000 0.013 0 0.013 ... ... -0.003832
-0.024337 ... ... 77.225 2.975 80.200 142000 0.013 0 0.013 ... ... -0.003826
-0.024037 ... ... 76.225 2.975 79.200 143000 0.013 0 0.013 ... ... -0.003819
-0.023737 ... ... 75.225 2.975 78.200 144000 0.013 0 0.013 ... ... -0.003813
-0.023436 ... ... 74.225 2.975 77.200 145000 0.013 0 0.013 ... ... -0.003806
-0.023136 ... ... 73.225 2.975 76.200 146000 0.013 0 0.013 ... ... -0.003799
-0.022836 ... ... 72.225 2.975 75.200 147000 0.013 0 0.013 ... ... -0.003792
-0.022535 ... ... 71.225 2.975 74.200 148000 0.013 0 0.013 ... ... -0.003785
-0.022234 ... ... 70.225 2.975 73.200 149000 0.013 0 0.013 ... ... -0.003778
-0.021933 ... ... 69.225 2.975 72.200 150000 0.013 0 0.013 ... ... -0.003771
-0.021632 ... ... 68.225 2.975 71.200 151000 0.013 0 0.013 ... ... -0.003763
-0.021331 ... ... 67.225 2.975 70.200 152000 0.013 0 0.013 ... ... -0.003756
-0.021029 ... ... 66.225 2.975 69.200 153000 0.013 0 0.013 ... ... -0.003749
-0.020728 ... ... 65.225 2.975 68.200 154000 0.013 0 0.013 ... ... -0.003741
-0.020426 ... ... 64.225 2.975 67.200 155000 0.013 0 0.013 ... ... -0.003734
-0.020124 ... ... 63.225 2.975 66.200 156000 0.013 0 0.013 ... ... -0.003725
-0.019822 ... ... 62.225 2.975 65.200 157000 0.013 0 0.013 ... ... -0.003717
-0.01952 ... ... 61.225 2.975 64.200 158000 0.013 0 0.013 ... ... -0.003709
-0.019218 ... ... 60.225 2.975 63.200 159000 0.013 0 0.013 ... ... -0.0037
-0.018916 ... ... 59.225 2.975 62.200 160000 0.013 0 0.013 ... ... -0.003692
-0.018614 ... ... 58.225 2.975 61.200 161000 0.013 0 0.013 ... ... -0.003683
-0.018311 ... ... 57.225 2.975 60.200 162000 0.013 0 0.013 ... ... -0.003674
-0.018009 ... ... 56.225 2.975 59.200 163000 0.013 0 0.013 ... ... -0.003666
-0.017706 ... ... 55.225 2.975 58.200 164000 0.013 0 0.013 ... ... -0.003657
-0.017403 ... ... 54.225 2.975 57.200 165000 0.013 0 0.013 ... ... -0.003648
-0.017101 ... ... 53.225 2.975 56.200 166000 0.013 0 0.013 ... ... -0.003638
-0.016798 ... ... 52.225 2.975 55.200 167000 0.013 0 0.013 ... ... -0.003629
-0.016495 ... ... 51.225 2.975 54.200 168000 0.013 0 0.013 ... ... -0.003619
-0.016192 ... ... 50.225 2.975 53.200 169000 0.013 0 0.013 ... ... -0.003609
-0.015889 ... ... 49.225 2.975 52.200 170000 0.013 0 0.013 ... ... -0.003599
-0.015585 ... ... 48.225 2.975 51.200 171000 0.013 0 0.013 ... ... -0.003589
-0.015282 ... ... 47.225 2.975 50.200 172000 0.013 0 0.013 ... ... -0.003579
-0.014979 ... ... 46.225 2.975 49.200 173000 0.025 0 0.025 ... ... -0.006197
-0.014675 ... ... 45.225 2.975 48.200 174000 0.025 0 0.025 ... ... -0.006177
-0.014372 ... ... 44.225 2.975 47.200 175000 0.025 0 0.025 ... ... -0.006156
-0.014068 46.450 46.450 43.225 2.975 46.200 176000 0.025 0 0.025 0.050 0.013 -0.006135
-0.013764 ... ... 42.225 2.975 45.200 177000 0.025 0 0.025 ... ... -0.006114
-0.013461 ... ... 41.225 2.975 44.200 178000 0.025 0 0.025 ... ... -0.006091
-0.013157 ... ... 40.225 2.975 43.200 179000 0.025 0 0.025 ... ... -0.006068
-0.012853 41.800 41.800 39.225 2.975 42.200 180000 0.025 0 0.025 0.013 0.013 -0.006045
-0.012549 ... ... 38.225 2.975 41.200 181000 0.025 0 0.025 ... ... -0.006021
-0.012246 ... ... 37.225 2.975 40.200 182000 0.025 0 0.025 0.025 0.025 -0.005997
-0.011942 ... ... 36.225 2.975 39.200 183000 0.025 0 0.025 ... ... -0.005973
-0.011637 35.875 35.875 35.225 2.975 38.200 184000 0.025 0 0.025 ... ... -0.005947
-0.011333 ... ... 34.225 2.975 37.200 185000 0.025 -0.025 0.050 ... ... -0.00592
-0.011029 36.100 35.900 33.225 2.975 36.200 186000 0.025 -0.025 0.050 0.050 0.025 -0.005893
-0.010725 ... ... 32.225 2.975 35.200 187000 0.025 -0.025 0.050 ... ... -0.005865
-0.010421 32 32 31.250 2.950 34.200 188000 0.025 -0.025 0.050 0.050 0.025 -0.005838
-0.010116 ... ... 30.250 2.950 33.200 189000 0.025 -0.025 0.050 ... ... -0.005809
-0.009812 32.250 32.250 29.250 2.950 32.200 190000 0.050 0 0.050 0.050 0.050 -0.010213
-0.009508 ... ... 28.250 2.950 31.200 191000 0.050 -0.025 0.075 0.050 0.050 -0.010153
-0.009203 30.450 27.700 27.250 2.950 30.200 192000 0.050 -0.025 0.075 0.050 0.050 -0.010091
-0.012592 ... ... 26.275 2.950 29.225 193000 0.050 -0.025 0.075 ... ... -0.010028
-0.012283 28.450 28.050 25.275 2.950 28.225 194000 0.050 -0.050 0.100 ... ... -0.009962
-0.011974 ... ... 24.300 2.925 27.225 195000 0.050 -0.050 0.100 0.075 0.075 -0.009894
-0.011664 26.125 23.700 23.300 2.925 26.225 196000 0.050 -0.050 0.100 0.100 0.050 -0.009823
-0.011354 ... ... 22.300 2.925 25.225 197000 0.075 -0.050 0.125 0.075 0.075 -0.013497
-0.014433 24.150 23.750 21.325 2.925 24.250 198000 0.075 -0.050 0.125 0.100 0.100 -0.013386
-0.014107 22.750 22.750 20.350 2.900 23.250 199000 0.075 -0.075 0.150 0.100 0.075 -0.01327
-0.016929 23.275 19.350 19.375 2.900 22.275 200000 0.100 -0.075 0.175 0.125 0.100 -0.016499
-0.016579 20.875 18.600 18.400 2.875 21.275 201000 0.100 -0.100 0.200 0.150 0.150 -0.016336
-0.019162 20.075 17.650 17.425 2.875 20.300 202000 0.125 -0.100 0.225 0.200 0.125 -0.019229
-0.018779 19.050 19.050 16.450 2.850 19.300 203000 0.150 -0.125 0.275 0.125 0.125 -0.021874
-0.021132 18.925 15.725 15.500 2.825 18.325 204000 0.150 -0.150 0.300 0.200 0.175 -0.021602
-0.023298 17.925 14.550 14.550 2.800 17.350 205000 0.175 -0.175 0.350 0.350 0.200 -0.023969
-0.027661 16.175 15.850 13.625 2.775 16.400 206000 0.225 -0.200 0.425 0.250 0.200 -0.028534
-0.02936 15.450 15.450 12.700 2.725 15.425 207000 0.250 -0.250 0.500 0.275 0.275 -0.030362
-0.032986 15.425 12.250 11.775 2.700 14.475 208000 0.300 -0.275 0.575 0.475 0.300 -0.034111
-0.036198 13.525 13.250 10.900 2.625 13.525 209000 0.350 -0.325 0.675 0.550 0.550 -0.037413
-0.039015 13.450 12.175 10.025 2.550 12.575 210000 0.400 -0.400 0.800 0.750 0.400 -0.040293
-0.041441 11.575 11.575 9.150 2.475 11.625 211000 0.450 -0.500 0.950 0.550 0.500 -0.042761
-0.046579 ... ... 8.325 2.400 10.725 212000 0.525 -0.600 1.125 1.100 0.550 -0.046378
-0.050832 ... ... 7.525 2.300 9.825 213000 0.625 -0.675 1.300 1.250 0.675 -0.050763
-0.05424 9.675 6.500 6.750 2.175 8.925 214000 0.750 -0.775 1.525 1.350 0.775 -0.055543
-0.059123 8.525 7.800 6.025 2.050 8.075 215000 0.900 -0.900 1.800 1.800 0.900 -0.060375
-0.063765 8 5.900 5.325 1.925 7.250 216000 1.075 -1.025 2.100 2 1.100 -0.064949
-0.068806 7.025 7.025 4.675 1.800 6.475 217000 1.275 -1.175 2.450 2.025 1.250 -0.068985
-0.072881 6.400 4.175 4.075 1.650 5.725 218000 1.525 -1.325 2.850 2.850 1.525 -0.073058
-0.075781 5.650 4.950 3.525 1.475 5 219000 1.825 -1.475 3.300 3.050 1.750 -0.076699
-0.078714 5 2.850 3.025 1.325 4.350 220000 2.150 -1.650 3.800 3.525 2.025 -0.078832
-0.080566 4.400 2.425 2.550 1.200 3.750 221000 2.550 -1.775 4.325 3.200 2.400 -0.080634
-0.081152 3.700 1.950 2.150 1.050 3.200 222000 3 -1.925 4.925 4.075 2.775 -0.081163
-0.081032 3.400 1.675 1.825 0.900 2.725 223000 3.525 -2.050 5.575 4.300 3.425 -0.080986
-0.078896 2.800 1.725 1.525 0.750 2.275 224000 4.075 -2.200 6.275 ... ... -0.078797
-0.076206 2.450 1.350 1.275 0.625 1.900 225000 4.700 -2.325 7.025 4.350 4.325 -0.076064
-0.072523 2 0.950 1.050 0.525 1.575 226000 5.375 -2.450 7.825 5.675 4.950 -0.072355
-0.068172 1.500 1.125 0.875 0.425 1.300 227000 6.100 -2.525 8.625 ... ... -0.067997
-0.063579 1.325 0.875 0.725 0.350 1.075 228000 6.850 -2.625 9.475 6.425 6.400 -0.062414
-0.058158 0.975 0.975 0.600 0.275 0.875 229000 7.650 -2.700 10.350 ... ... -0.056917
-0.05215 0.925 0.425 0.475 0.225 0.700 230000 8.475 -2.775 11.250 8.125 8.125 -0.050846
-0.047262 0.650 0.375 0.400 0.175 0.575 231000 9.350 -2.800 12.150 9.675 9.675 -0.045922
-0.041124 0.675 0.500 0.325 0.125 0.450 232000 10.250 -2.825 13.075 10.550 10.550 -0.041367
-0.037165 ... ... 0.275 0.100 0.375 233000 11.150 -2.875 14.025 ... ... -0.035828
-0.032443 ... ... 0.225 0.075 0.300 234000 12.075 -2.900 14.975 11.625 11.625 -0.031154
-0.029028 0.275 0.175 0.175 0.075 0.250 235000 13.025 -2.900 15.925 ... ... -0.027816
-0.025093 0.150 0.150 0.150 0.050 0.200 236000 13.975 -2.925 16.900 ... ... -0.023995
-0.023105 ... ... 0.125 0.050 0.175 237000 14.950 -2.925 17.875 16.800 16.800 -0.02214
-0.020891 ... ... 0.125 0.025 0.150 238000 15.925 -2.950 18.875 ... ... -0.020087
-0.018438 ... ... 0.100 0.025 0.125 239000 16.900 -2.950 19.850 ... ... -0.017832
-0.015721 ... ... 0.100 0 0.100 240000 17.875 -2.950 20.825 ... ... -0.015362
-0.015913 0.125 0.125 0.075 0.025 0.100 241000 18.875 -2.950 21.825 ... ... -0.015725
-0.012841 0.100 0.075 0.075 0 0.075 242000 19.850 -2.975 22.825 ... ... -0.012988
-0.012974 ... ... 0.075 0 0.075 243000 20.850 -2.950 23.800 ... ... -0.01332
-0.013101 ... ... 0.050 0.025 0.075 244000 21.850 -2.950 24.800 ... ... -0.01365
-0.009564 ... ... 0.050 0 0.050 245000 22.825 -2.975 25.800 ... ... -0.010608
-0.009644 ... ... 0.050 0 0.050 246000 23.825 -2.975 26.800 26.950 26.950 -0.010919
-0.009721 ... ... 0.050 0 0.050 247000 24.825 -2.975 27.800 ... ... -0.01123
-0.009795 ... ... 0.050 0 0.050 248000 25.825 -2.950 28.775 ... ... -0.011541
-0.009867 ... ... 0.025 0.025 0.050 249000 26.825 -2.950 29.775 ... ... -0.011851
-0.009936 ... ... 0.025 0.025 0.050 250000 27.800 -2.975 30.775 ... ... -0.008473
-0.010003 ... ... 0.025 0.025 0.050 251000 28.800 -2.975 31.775 ... ... -0.008778
-0.005703 ... ... 0.025 0 0.025 252000 29.800 -2.975 32.775 ... ... -0.009083
-0.005735 ... ... 0.025 0 0.025 253000 30.800 -2.975 33.775 ... ... -0.009387
-0.005767 ... ... 0.025 0 0.025 254000 31.800 -2.975 34.775 ... ... -0.009692
-0.005797 ... ... 0.025 0 0.025 255000 32.800 -2.975 35.775 ... ... -0.009996
-0.005827 ... ... 0.025 0 0.025 256000 33.800 -2.975 36.775 ... ... -0.010301
-0.005855 ... ... 0.025 0 0.025 257000 34.800 -2.975 37.775 ... ... -0.010605
-0.005883 ... ... 0.025 0 0.025 258000 35.800 -2.975 38.775 ... ... -0.01091
-0.00591 ... ... 0.025 0 0.025 259000 36.800 -2.975 39.775 ... ... -0.011214
-0.005937 ... ... 0.025 0 0.025 260000 37.800 -2.975 40.775 ... ... -0.011518
-0.005963 ... ... 0.025 0 0.025 261000 38.800 -2.975 41.775 ... ... -0.011823
-0.003456 ... ... 0.013 0 0.013 262000 39.800 -2.975 42.775 ... ... -0.012127
-0.00347 ... ... 0.013 0 0.013 263000 40.800 -2.975 43.775 ... ... -0.012432
-0.003483 ... ... 0.013 0 0.013 264000 41.800 -2.975 44.775 ... ... -0.012736
-0.003496 ... ... 0.013 0 0.013 265000 42.800 -2.975 45.775 ... ... -0.01304
-0.003507 ... ... 0.013 0 0.013 266000 43.800 -2.975 46.775 ... ... -0.013344
-0.003519 ... ... 0.013 0 0.013 267000 44.800 -2.975 47.775 ... ... -0.013649
-0.00353 ... ... 0.013 0 0.013 268000 45.800 -2.975 48.775 ... ... -0.013953
-0.003542 ... ... 0.013 0 0.013 269000 46.800 -2.975 49.775 ... ... -0.014257
-0.003553 ... ... 0.013 0 0.013 270000 47.800 -2.975 50.775 ... ... -0.014561
-0.003565 ... ... 0.013 0 0.013 271000 48.800 -2.975 51.775 ... ... -0.014865
-0.003576 ... ... 0.013 0 0.013 272000 49.800 -2.975 52.775 ... ... -0.015169
-0.003587 ... ... 0.013 0 0.013 273000 50.800 -2.975 53.775 ... ... -0.015474
-0.003597 ... ... 0.013 0 0.013 274000 51.800 -2.975 54.775 ... ... -0.015778
-0.003606 ... ... 0.013 0 0.013 275000 52.800 -2.975 55.775 ... ... -0.016082
-0.003616 ... ... 0.013 0 0.013 276000 53.800 -2.975 56.775 ... ... -0.016385
-0.003635 ... ... 0.013 0 0.013 278000 55.800 -2.975 58.775 ... ... -0.016993
-0.003655 ... ... 0.013 0 0.013 280000 57.800 -2.975 60.775 ... ... -0.017601
-0.003674 ... ... 0.013 0 0.013 282000 59.800 -2.975 62.775 ... ... -0.018208
-0.003691 ... ... 0.013 0 0.013 284000 61.800 -2.975 64.775 ... ... -0.018816
-0.003707 ... ... 0.013 0 0.013 286000 63.800 -2.975 66.775 ... ... -0.019423
-0.003724 ... ... 0.013 0 0.013 288000 65.800 -2.975 68.775 ... ... -0.02003
-0.00374 ... ... 0.013 0 0.013 290000 67.800 -2.975 70.775 ... ... -0.020637
-0.003755 ... ... 0.013 0 0.013 292000 69.800 -2.975 72.775 ... ... -0.021244
-0.003771 ... ... 0.013 0 0.013 294000 71.800 -2.975 74.775 ... ... -0.021851
-0.003785 ... ... 0.013 0 0.013 296000 73.800 -2.975 76.775 ... ... -0.022457
-0.0038 ... ... 0.013 0 0.013 298000 75.800 -2.975 78.775 ... ... -0.023064
-0.003814 ... ... 0.013 0 0.013 300000 77.800 -2.975 80.775 ... ... -0.02367
-0.003827 ... ... 0.013 0 0.013 302000 79.800 -2.975 82.775 ... ... -0.024276
-0.003841 ... ... 0.013 0 0.013 304000 81.800 -2.975 84.775 ... ... -0.024882
-0.003854 ... ... 0.013 0 0.013 306000 83.800 -2.975 86.775 ... ... -0.025488
-0.003866 ... ... 0.013 0 0.013 308000 85.800 -2.975 88.775 ... ... -0.026094
-0.003878 ... ... 0.013 0 0.013 310000 87.800 -2.975 90.775 ... ... -0.0267
-0.00389 ... ... 0.013 0 0.013 312000 89.800 -2.975 92.775 ... ... -0.027305
-0.003902 ... ... 0.013 0 0.013 314000 91.800 -2.975 94.775 ... ... -0.02791
-0.003914 ... ... 0.013 0 0.013 316000 93.800 -2.975 96.775 ... ... -0.028515
-0.003926 ... ... 0.013 0 0.013 318000 95.800 -2.975 98.775 ... ... -0.02912
-0.003937 ... ... 0.013 0 0.013 320000 97.800 -2.975 100.775 ... ... -0.029725
-0.003948 ... ... 0.013 0 0.013 322000 99.800 -2.975 102.775 ... ... -0.030329
-0.003958 ... ... 0.013 0 0.013 324000 101.800 -2.975 104.775 ... ... -0.030934
-0.003968 ... ... 0.013 0 0.013 326000 103.800 -2.975 106.775 ... ... -0.031538
-0.003978 ... ... 0.013 0 0.013 328000 105.800 -2.975 108.775 ... ... -0.032142
-0.003988 ... ... 0.013 0 0.013 330000 107.800 -2.975 110.775 ... ... -0.032746

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.