DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 215.950
Expiration Date: 06/06/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.015105 ... ... 128.250 0.425 128.675 86000 0.013 0 0.013 ... ... -0.00309
0.014872 ... ... 126.250 0.425 126.675 88000 0.013 0 0.013 ... ... -0.003084
0.01464 ... ... 124.250 0.425 124.675 90000 0.013 0 0.013 ... ... -0.003079
0.014407 ... ... 122.250 0.425 122.675 92000 0.013 0 0.013 ... ... -0.003073
0.014175 ... ... 120.250 0.425 120.675 94000 0.013 0 0.013 ... ... -0.003067
0.013943 ... ... 118.250 0.425 118.675 96000 0.013 0 0.013 ... ... -0.003061
0.01371 ... ... 116.250 0.425 116.675 98000 0.013 0 0.013 ... ... -0.003055
0.013478 ... ... 114.250 0.425 114.675 100000 0.013 0 0.013 ... ... -0.003049
0.013245 ... ... 112.250 0.425 112.675 102000 0.013 0 0.013 ... ... -0.003043
0.013013 ... ... 110.250 0.425 110.675 104000 0.013 0 0.013 ... ... -0.003036
0.01278 ... ... 108.250 0.425 108.675 106000 0.013 0 0.013 ... ... -0.003029
0.012548 ... ... 106.250 0.425 106.675 108000 0.013 0 0.013 ... ... -0.003022
0.012315 ... ... 104.250 0.425 104.675 110000 0.013 0 0.013 ... ... -0.003015
0.012083 ... ... 102.250 0.425 102.675 112000 0.013 0 0.013 ... ... -0.003008
0.01185 ... ... 100.250 0.425 100.675 114000 0.013 0 0.013 ... ... -0.003001
0.011618 ... ... 98.250 0.425 98.675 116000 0.013 0 0.013 ... ... -0.002993
0.011385 ... ... 96.250 0.425 96.675 118000 0.013 0 0.013 ... ... -0.002985
0.011153 ... ... 94.250 0.425 94.675 120000 0.013 0 0.013 ... ... -0.002977
0.01092 ... ... 92.250 0.425 92.675 122000 0.013 0 0.013 ... ... -0.002969
0.010688 ... ... 90.250 0.425 90.675 124000 0.013 0 0.013 ... ... -0.002961
0.010455 ... ... 88.250 0.425 88.675 126000 0.013 0 0.013 ... ... -0.002952
0.010223 ... ... 86.250 0.425 86.675 128000 0.013 0 0.013 ... ... -0.002943
0.00999 ... ... 84.250 0.425 84.675 130000 0.013 0 0.013 ... ... -0.002934
0.009758 ... ... 82.250 0.425 82.675 132000 0.013 0 0.013 ... ... -0.002925
0.009526 ... ... 80.250 0.425 80.675 134000 0.013 0 0.013 ... ... -0.002915
0.009293 ... ... 78.250 0.425 78.675 136000 0.013 0 0.013 ... ... -0.002905
0.009061 ... ... 76.250 0.425 76.675 138000 0.013 0 0.013 ... ... -0.002895
0.008944 ... ... 75.250 0.425 75.675 139000 0.013 0 0.013 ... ... -0.00289
0.008828 ... ... 74.250 0.425 74.675 140000 0.013 0 0.013 ... ... -0.002885
0.008712 ... ... 73.250 0.425 73.675 141000 0.013 0 0.013 ... ... -0.00288
0.008596 ... ... 72.250 0.425 72.675 142000 0.013 0 0.013 ... ... -0.002874
0.008479 ... ... 71.250 0.425 71.675 143000 0.013 0 0.013 ... ... -0.002869
0.008363 ... ... 70.250 0.425 70.675 144000 0.013 0 0.013 ... ... -0.002863
0.008247 ... ... 69.250 0.425 69.675 145000 0.013 0 0.013 ... ... -0.002858
0.008131 ... ... 68.250 0.425 68.675 146000 0.013 0 0.013 ... ... -0.002852
0.008014 ... ... 67.250 0.425 67.675 147000 0.013 0 0.013 ... ... -0.002847
0.007898 ... ... 66.250 0.425 66.675 148000 0.013 0 0.013 ... ... -0.002841
0.007782 ... ... 65.250 0.425 65.675 149000 0.013 0 0.013 ... ... -0.002835
0.007666 ... ... 64.250 0.425 64.675 150000 0.013 0 0.013 ... ... -0.002829
0.00755 ... ... 63.250 0.425 63.675 151000 0.013 0 0.013 ... ... -0.002823
0.007433 ... ... 62.250 0.425 62.675 152000 0.013 0 0.013 ... ... -0.002816
0.007317 ... ... 61.250 0.425 61.675 153000 0.025 0 0.025 ... ... -0.004895
0.007201 ... ... 60.250 0.425 60.675 154000 0.025 0 0.025 ... ... -0.004883
0.007085 ... ... 59.250 0.425 59.675 155000 0.025 0 0.025 ... ... -0.00487
0.006968 ... ... 58.250 0.425 58.675 156000 0.025 0 0.025 ... ... -0.004858
0.006852 ... ... 57.250 0.425 57.675 157000 0.025 0 0.025 ... ... -0.004845
0.006736 ... ... 56.250 0.425 56.675 158000 0.025 0 0.025 ... ... -0.004832
0.00662 ... ... 55.250 0.425 55.675 159000 0.025 0 0.025 ... ... -0.004819
0.006503 ... ... 54.250 0.425 54.675 160000 0.025 0 0.025 0.025 0.025 -0.004805
0.006387 ... ... 53.250 0.425 53.675 161000 0.025 0 0.025 ... ... -0.004792
0.006271 ... ... 52.250 0.425 52.675 162000 0.025 0 0.025 ... ... -0.004778
0.006155 ... ... 51.250 0.425 51.675 163000 0.050 0.025 0.025 ... ... -0.008482
0.006038 ... ... 50.250 0.425 50.675 164000 0.050 0 0.050 ... ... -0.008455
0.005922 ... ... 49.250 0.425 49.675 165000 0.050 0 0.050 ... ... -0.008426
0.005806 ... ... 48.250 0.425 48.675 166000 0.050 0 0.050 ... ... -0.008397
0.00569 ... ... 47.250 0.425 47.675 167000 0.050 0 0.050 ... ... -0.008368
0.005574 ... ... 46.250 0.425 46.675 168000 0.050 0 0.050 0.025 0.025 -0.008337
0.005457 ... ... 45.250 0.425 45.675 169000 0.050 0 0.050 ... ... -0.008307
0.005341 ... ... 44.250 0.425 44.675 170000 0.050 0 0.050 ... ... -0.008275
0.005225 ... ... 43.250 0.425 43.675 171000 0.050 0 0.050 ... ... -0.008243
0.005109 ... ... 42.250 0.425 42.675 172000 0.050 0 0.050 ... ... -0.00821
0.004992 ... ... 41.250 0.425 41.675 173000 0.050 0 0.050 ... ... -0.008176
0.004876 ... ... 40.275 0.400 40.675 174000 0.050 -0.025 0.075 0.050 0.050 -0.008142
0.00476 ... ... 39.275 0.400 39.675 175000 0.050 -0.025 0.075 ... ... -0.008107
0.004644 ... ... 38.275 0.400 38.675 176000 0.075 0.025 0.050 0.075 0.075 -0.011226
0.004527 ... ... 37.275 0.425 37.700 177000 0.075 0 0.075 ... ... -0.011171
0.004411 37.425 37.425 36.275 0.425 36.700 178000 0.075 0 0.075 0.050 0.050 -0.011116
0.004295 ... ... 35.275 0.425 35.700 179000 0.075 0 0.075 ... ... -0.011059
0.004179 ... ... 34.275 0.425 34.700 180000 0.075 0 0.075 ... ... -0.011001
0.004062 ... ... 33.275 0.425 33.700 181000 0.075 0 0.075 0.075 0.075 -0.010942
0.003946 ... ... 32.300 0.400 32.700 182000 0.075 -0.025 0.100 0.075 0.075 -0.01088
0.00383 ... ... 31.300 0.425 31.725 183000 0.075 -0.025 0.100 0.075 0.075 -0.010816
0.003714 ... ... 30.300 0.425 30.725 184000 0.100 0 0.100 0.100 0.100 -0.013529
0.003598 ... ... 29.300 0.425 29.725 185000 0.100 0 0.100 0.100 0.100 -0.013441
-0.04494 31.500 30.400 28.750 1.650 30.400 186000 0.100 -0.025 0.125 0.100 0.100 -0.013351
0.003365 ... ... 27.325 0.425 27.750 187000 0.100 -0.025 0.125 0.100 0.100 -0.013258
0.003249 27 27 26.325 0.425 26.750 188000 0.125 0 0.125 0.125 0.125 -0.015689
0.003133 ... ... 25.350 0.425 25.775 189000 0.100 -0.050 0.150 0.100 0.100 -0.013061
-0.021344 26.400 26.100 24.775 1.325 26.100 190000 0.100 -0.050 0.150 0.125 0.100 -0.012958
0.0029 ... ... 23.375 0.425 23.800 191000 0.150 -0.025 0.175 ... ... -0.017642
-0.038582 25.500 24.350 22.800 1.550 24.350 192000 0.125 -0.050 0.175 0.125 0.125 -0.015172
0.002668 21.250 21.250 21.400 0.425 21.825 193000 0.150 -0.025 0.175 0.150 0.150 -0.017313
0.002551 20.900 20.500 20.425 0.400 20.825 194000 0.150 -0.050 0.200 0.175 0.150 -0.017138
0.002435 ... ... 19.450 0.400 19.850 195000 0.150 -0.075 0.225 0.175 0.150 -0.016956
-0.026563 20.200 20.200 18.875 1.325 20.200 196000 0.200 -0.050 0.250 0.200 0.200 -0.020882
0.002203 17.325 17.325 17.500 0.400 17.900 197000 0.225 -0.025 0.250 0.225 0.175 -0.022541
-0.05153 18.650 18.650 16.925 1.725 18.650 198000 0.225 -0.050 0.275 0.225 0.225 -0.02224
-0.028399 17.250 17.250 15.950 1.300 17.250 199000 0.200 -0.125 0.325 0.200 0.200 -0.020068
-0.044676 17.425 16.275 15 1.550 16.550 200000 0.275 -0.075 0.350 0.325 0.275 -0.025061
0.001738 13.150 13.150 13.675 0.375 14.050 201000 0.325 -0.075 0.400 0.325 0.325 -0.027855
0.001621 12.675 12.500 12.750 0.350 13.100 202000 0.325 -0.125 0.450 0.325 0.325 -0.027339
0.001505 ... ... 11.825 0.325 12.150 203000 0.350 -0.150 0.500 0.400 0.350 -0.028268
-0.059755 13 13 11.225 1.775 13 204000 0.450 -0.125 0.575 0.450 0.375 -0.033093
-0.050333 13.075 11.800 10.325 1.475 11.800 205000 0.525 -0.150 0.675 0.525 0.475 -0.035976
-0.056345 11 11 9.425 1.575 11 206000 0.625 -0.150 0.775 0.625 0.550 -0.039487
-0.044318 10.750 9.725 8.550 1.175 9.725 207000 0.650 -0.250 0.900 0.700 0.600 -0.039279
-0.050713 10 8.950 7.700 1.250 8.950 208000 0.825 -0.225 1.050 0.825 0.725 -0.044588
-0.060268 8.325 8.325 6.900 1.425 8.325 209000 0.975 -0.250 1.225 1.100 0.825 -0.047871
-0.055206 8 7.250 6.100 1.150 7.250 210000 1.075 -0.375 1.450 1.300 1 -0.048673
-0.078719 7.300 7.300 5.375 1.925 7.300 211000 1.350 -0.350 1.700 1.350 1.200 -0.053635
-0.065781 5.950 5.825 4.675 1.275 5.950 212000 1.550 -0.450 2 2 1.325 -0.055076
-0.06188 5 5 4.050 0.950 5 213000 1.925 -0.450 2.375 1.925 1.575 -0.05922
-0.060258 4.550 4.200 3.450 0.750 4.200 214000 2.075 -0.700 2.775 2.250 1.800 -0.056657
-0.068736 4.400 3.575 2.950 1.025 3.975 215000 2.625 -0.625 3.250 2.650 2.275 -0.060734
-0.065109 3.800 3.050 2.475 0.775 3.250 216000 3 -0.800 3.800 3.075 2.525 -0.059143
-0.06053 3.250 2.575 2.075 0.500 2.575 217000 3.475 -0.925 4.400 3.475 2.950 -0.05743
-0.062078 2.850 1.875 1.725 0.575 2.300 218000 3.800 -1.250 5.050 3.800 3.425 -0.050179
-0.056893 1.975 1.800 1.425 0.375 1.800 219000 4.650 -1.100 5.750 4.650 4.450 -0.052106
-0.054234 2.125 1.500 1.175 0.325 1.500 220000 6.475 -0.400 6.875 ... ... -0.076139
-0.052594 1.350 1.300 0.975 0.325 1.300 221000 7.275 -0.400 7.675 7.525 7.525 -0.07616
-0.048158 1.125 1.025 0.800 0.250 1.050 222000 8.100 -0.425 8.525 ... ... -0.075892
-0.0522 1.125 1.100 0.650 0.450 1.100 223000 8.950 -0.425 9.375 8.500 8.500 -0.0755
-0.040974 0.925 0.725 0.525 0.200 0.725 224000 9.825 -0.450 10.275 ... ... -0.075149
-0.043503 0.775 0.750 0.425 0.325 0.750 225000 10.725 -0.450 11.175 ... ... -0.074997
-0.032689 0.475 0.475 0.350 0.125 0.475 226000 11.650 -0.450 12.100 ... ... -0.075193
-0.029753 0.400 0.400 0.300 0.100 0.400 227000 12.600 -0.450 13.050 ... ... -0.075877
-0.024785 0.300 0.300 0.250 0.050 0.300 228000 13.550 -0.450 14 ... ... -0.076312
-0.018791 0.250 0.200 0.250 -0.050 0.200 229000 14.500 -0.450 14.950 ... ... -0.076518
-0.020902 0.300 0.200 0.175 0.050 0.225 230000 15.475 -0.450 15.925 ... ... -0.077437
-0.015686 ... ... 0.175 -0.025 0.150 231000 16.450 -0.450 16.900 ... ... -0.078219
-0.01593 0.150 0.150 0.125 0.025 0.150 232000 17.425 -0.425 17.850 ... ... -0.078875
-0.011829 ... ... 0.125 -0.025 0.100 233000 18.400 -0.425 18.825 ... ... -0.079415
-0.01198 ... ... 0.100 0 0.100 234000 19.375 -0.450 19.825 ... ... -0.079849
-0.009676 ... ... 0.100 -0.025 0.075 235000 18.975 -1.400 20.375 18.975 18.975 0.002214
-0.009781 ... ... 0.075 0 0.075 236000 21.375 -0.425 21.800 ... ... -0.082558
-0.009881 ... ... 0.075 0 0.075 237000 22.350 -0.425 22.775 ... ... -0.082759
-0.009977 0.075 0.075 0.075 0 0.075 238000 23.350 -0.425 23.775 ... ... -0.083982
-0.007281 ... ... 0.050 0 0.050 239000 24.350 -0.425 24.775 ... ... -0.085166
-0.007342 ... ... 0.050 0 0.050 240000 25.350 -0.400 25.750 ... ... -0.086314
-0.0074 ... ... 0.050 0 0.050 241000 26.350 -0.400 26.750 ... ... -0.087429
-0.007456 ... ... 0.050 0 0.050 242000 27.325 -0.425 27.750 ... ... -0.087343
-0.007509 ... ... 0.050 0 0.050 243000 28.325 -0.425 28.750 ... ... -0.088383
-0.007562 ... ... 0.050 0 0.050 244000 29.325 -0.425 29.750 ... ... -0.089396
-0.004314 ... ... 0.050 -0.025 0.025 245000 30.325 -0.425 30.750 ... ... -0.090383
-0.004339 ... ... 0.050 -0.025 0.025 246000 31.325 -0.425 31.750 ... ... -0.091348
-0.004364 ... ... 0.050 -0.025 0.025 247000 32.325 -0.425 32.750 ... ... -0.092289
-0.004387 ... ... 0.025 0 0.025 248000 33.325 -0.425 33.750 ... ... -0.093209
-0.00441 ... ... 0.025 0 0.025 249000 34.325 -0.425 34.750 ... ... -0.09411
-0.004433 ... ... 0.025 0 0.025 250000 35.325 -0.425 35.750 ... ... -0.094992
-0.004454 ... ... 0.025 0 0.025 251000 36.325 -0.425 36.750 ... ... -0.095856
-0.004475 ... ... 0.025 0 0.025 252000 37.325 -0.425 37.750 ... ... -0.096704
-0.004496 ... ... 0.025 0 0.025 253000 38.325 -0.425 38.750 ... ... -0.097534
-0.004516 ... ... 0.025 0 0.025 254000 39.325 -0.425 39.750 ... ... -0.09835
-0.004536 ... ... 0.025 0 0.025 255000 40.325 -0.425 40.750 ... ... -0.099152
-0.004555 ... ... 0.025 0 0.025 256000 41.325 -0.425 41.750 ... ... -0.099939
-0.004573 ... ... 0.025 0 0.025 257000 42.325 -0.425 42.750 ... ... -0.100714
-0.004591 ... ... 0.025 0 0.025 258000 43.325 -0.425 43.750 ... ... -0.101476
-0.004608 ... ... 0.025 0 0.025 259000 44.325 -0.425 44.750 ... ... -0.102225
-0.004626 ... ... 0.025 0 0.025 260000 45.325 -0.425 45.750 ... ... -0.102963
-0.004643 ... ... 0.025 0 0.025 261000 46.325 -0.425 46.750 ... ... -0.10369
-0.002684 ... ... 0.025 -0.012 0.013 262000 47.325 -0.425 47.750 ... ... -0.104407
-0.002693 ... ... 0.025 -0.012 0.013 263000 48.325 -0.425 48.750 ... ... -0.105113
-0.002702 ... ... 0.025 -0.012 0.013 264000 49.325 -0.425 49.750 ... ... -0.105809
-0.002711 ... ... 0.025 -0.012 0.013 265000 50.325 -0.425 50.750 ... ... -0.106496
-0.002719 ... ... 0.025 -0.012 0.013 266000 51.325 -0.425 51.750 ... ... -0.107174
-0.002727 ... ... 0.013 0 0.013 267000 52.325 -0.425 52.750 ... ... -0.107844
-0.002735 ... ... 0.013 0 0.013 268000 53.325 -0.425 53.750 ... ... -0.108505
-0.002749 ... ... 0.013 0 0.013 270000 55.325 -0.425 55.750 ... ... -0.109802
-0.002764 ... ... 0.013 0 0.013 272000 57.325 -0.425 57.750 ... ... -0.111069
-0.002779 ... ... 0.013 0 0.013 274000 59.325 -0.425 59.750 ... ... -0.112308
-0.002793 ... ... 0.013 0 0.013 276000 61.325 -0.425 61.750 ... ... -0.113521
-0.002806 ... ... 0.013 0 0.013 278000 63.325 -0.425 63.750 ... ... -0.11471
-0.002818 ... ... 0.013 0 0.013 280000 65.325 -0.425 65.750 ... ... -0.115875
-0.002831 ... ... 0.013 0 0.013 282000 67.325 -0.425 67.750 ... ... -0.117018
-0.002843 ... ... 0.013 0 0.013 284000 69.325 -0.425 69.750 ... ... -0.11814
-0.002855 ... ... 0.013 0 0.013 286000 71.325 -0.425 71.750 ... ... -0.119243
-0.002866 ... ... 0.013 0 0.013 288000 73.325 -0.425 73.750 ... ... -0.120328
-0.002877 ... ... 0.013 0 0.013 290000 75.325 -0.425 75.750 ... ... -0.121396
-0.002888 ... ... 0.013 0 0.013 292000 77.325 -0.425 77.750 ... ... -0.122447
-0.002899 ... ... 0.013 0 0.013 294000 79.325 -0.425 79.750 ... ... -0.123482
-0.002909 ... ... 0.013 0 0.013 296000 81.325 -0.425 81.750 ... ... -0.124502
-0.00292 ... ... 0.013 0 0.013 298000 83.325 -0.425 83.750 ... ... -0.125509
-0.002929 ... ... 0.013 0 0.013 300000 85.325 -0.425 85.750 ... ... -0.126501
-0.002938 ... ... 0.013 0 0.013 302000 87.325 -0.425 87.750 ... ... -0.127481
-0.002948 ... ... 0.013 0 0.013 304000 89.325 -0.425 89.750 ... ... -0.128448
-0.002957 ... ... 0.013 0 0.013 306000 91.325 -0.425 91.750 ... ... -0.129404
-0.002966 ... ... 0.013 0 0.013 308000 93.325 -0.425 93.750 ... ... -0.130349
-0.002975 ... ... 0.013 0 0.013 310000 95.325 -0.425 95.750 ... ... -0.131283
-0.002984 ... ... 0.013 0 0.013 312000 97.325 -0.425 97.750 ... ... -0.132206
-0.002993 ... ... 0.013 0 0.013 314000 99.325 -0.425 99.750 ... ... -0.13312
-0.003001 ... ... 0.013 0 0.013 316000 101.325 -0.425 101.750 ... ... -0.134024
-0.003008 ... ... 0.013 0 0.013 318000 103.325 -0.425 103.750 ... ... -0.134919
-0.003016 ... ... 0.013 0 0.013 320000 105.325 -0.425 105.750 ... ... -0.135805

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.