DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 186.175
Expiration Date: 12/06/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.056913 ... ... 100.575 -0.275 100.300 86000 0.013 0 0.013 ... ... -0.004982
-0.056264 ... ... 98.575 -0.275 98.300 88000 0.013 0 0.013 ... ... -0.004969
-0.055612 ... ... 96.575 -0.275 96.300 90000 0.013 0 0.013 ... ... -0.004957
-0.054956 ... ... 94.575 -0.275 94.300 92000 0.013 0 0.013 ... ... -0.004944
-0.054294 ... ... 92.575 -0.275 92.300 94000 0.013 0 0.013 ... ... -0.00493
-0.05363 ... ... 90.575 -0.275 90.300 96000 0.013 0 0.013 ... ... -0.004916
-0.052961 ... ... 88.575 -0.275 88.300 98000 0.013 0 0.013 ... ... -0.004902
-0.052289 ... ... 86.575 -0.275 86.300 100000 0.013 0 0.013 ... ... -0.004888
-0.051613 ... ... 84.575 -0.275 84.300 102000 0.013 0 0.013 ... ... -0.004873
-0.050934 ... ... 82.575 -0.275 82.300 104000 0.013 0 0.013 ... ... -0.004857
-0.050251 ... ... 80.575 -0.275 80.300 106000 0.013 0 0.013 ... ... -0.004841
-0.049565 ... ... 78.575 -0.275 78.300 108000 0.013 0 0.013 ... ... -0.004825
-0.048875 ... ... 76.575 -0.275 76.300 110000 0.013 0 0.013 ... ... -0.004808
-0.048181 ... ... 74.575 -0.275 74.300 112000 0.013 0 0.013 ... ... -0.004791
-0.047485 ... ... 72.575 -0.275 72.300 114000 0.013 0 0.013 ... ... -0.004773
-0.046785 ... ... 70.575 -0.275 70.300 116000 0.013 0 0.013 ... ... -0.004754
-0.046081 ... ... 68.575 -0.275 68.300 118000 0.013 0 0.013 ... ... -0.004735
-0.045374 ... ... 66.575 -0.275 66.300 120000 0.013 0 0.013 ... ... -0.004715
-0.044662 ... ... 64.575 -0.275 64.300 122000 0.013 0 0.013 ... ... -0.004695
-0.043947 ... ... 62.575 -0.275 62.300 124000 0.013 0 0.013 ... ... -0.004674
-0.043228 ... ... 60.575 -0.275 60.300 126000 0.013 0 0.013 ... ... -0.004652
-0.042505 ... ... 58.575 -0.275 58.300 128000 0.013 0 0.013 ... ... -0.00463
-0.041777 ... ... 56.575 -0.275 56.300 130000 0.013 0 0.013 ... ... -0.004607
-0.041411 ... ... 55.575 -0.275 55.300 131000 0.013 0 0.013 ... ... -0.004595
-0.041045 ... ... 54.575 -0.275 54.300 132000 0.013 0 0.013 ... ... -0.004583
-0.040676 ... ... 53.575 -0.275 53.300 133000 0.013 0 0.013 ... ... -0.00457
-0.040307 ... ... 52.575 -0.275 52.300 134000 0.013 0 0.013 ... ... -0.004557
-0.039936 ... ... 51.575 -0.275 51.300 135000 0.013 0 0.013 ... ... -0.004544
-0.039565 ... ... 50.575 -0.275 50.300 136000 0.013 0 0.013 ... ... -0.004531
-0.039191 ... ... 49.575 -0.275 49.300 137000 0.013 0 0.013 ... ... -0.004518
-0.038817 ... ... 48.575 -0.275 48.300 138000 0.013 0 0.013 ... ... -0.004505
-0.03844 ... ... 47.575 -0.275 47.300 139000 0.013 0 0.013 ... ... -0.004491
-0.038063 ... ... 46.575 -0.275 46.300 140000 0.013 0 0.013 ... ... -0.004476
-0.037683 ... ... 45.575 -0.275 45.300 141000 0.013 0 0.013 ... ... -0.004462
-0.037302 ... ... 44.575 -0.275 44.300 142000 0.013 0 0.013 ... ... -0.004447
-0.036919 ... ... 43.575 -0.275 43.300 143000 0.013 0 0.013 ... ... -0.004431
-0.036534 ... ... 42.575 -0.275 42.300 144000 0.013 0 0.013 ... ... -0.004416
-0.036147 ... ... 41.575 -0.275 41.300 145000 0.013 0 0.013 ... ... -0.0044
-0.035758 ... ... 40.575 -0.275 40.300 146000 0.013 0 0.013 ... ... -0.004384
-0.035368 ... ... 39.575 -0.275 39.300 147000 0.013 0 0.013 ... ... -0.004366
-0.034974 ... ... 38.575 -0.275 38.300 148000 0.013 0 0.013 ... ... -0.004349
-0.034579 ... ... 37.575 -0.275 37.300 149000 0.013 0 0.013 ... ... -0.004332
-0.03418 ... ... 36.575 -0.275 36.300 150000 0.013 0 0.013 ... ... -0.004314
-0.033779 ... ... 35.575 -0.275 35.300 151000 0.013 0 0.013 ... ... -0.004296
-0.033375 ... ... 34.575 -0.275 34.300 152000 0.013 -0.012 0.025 ... ... -0.004276
-0.032969 ... ... 33.575 -0.275 33.300 153000 0.013 -0.012 0.025 ... ... -0.004256
-0.032559 ... ... 32.575 -0.275 32.300 154000 0.013 -0.012 0.025 ... ... -0.004235
-0.032145 ... ... 31.575 -0.275 31.300 155000 0.013 -0.012 0.025 ... ... -0.004214
-0.031728 ... ... 30.575 -0.275 30.300 156000 0.013 -0.012 0.025 ... ... -0.004194
-0.031307 ... ... 29.575 -0.275 29.300 157000 0.025 0 0.025 ... ... -0.007197
-0.030881 ... ... 28.575 -0.275 28.300 158000 0.025 0 0.025 ... ... -0.007155
-0.030452 ... ... 27.575 -0.275 27.300 159000 0.025 0 0.025 ... ... -0.00711
-0.030017 ... ... 26.575 -0.275 26.300 160000 0.025 0 0.025 ... ... -0.007063
-0.029576 ... ... 25.575 -0.275 25.300 161000 0.025 0 0.025 ... ... -0.007015
-0.02913 ... ... 24.575 -0.275 24.300 162000 0.025 0 0.025 0.025 0.025 -0.006965
-0.028678 ... ... 23.575 -0.275 23.300 163000 0.025 0 0.025 ... ... -0.006914
-0.028218 ... ... 22.575 -0.275 22.300 164000 0.025 0 0.025 ... ... -0.00686
-0.027751 ... ... 21.575 -0.275 21.300 165000 0.025 0 0.025 0.025 0.025 -0.006803
-0.030719 ... ... 20.575 -0.250 20.325 166000 0.025 0 0.025 ... ... -0.006744
-0.030196 ... ... 19.575 -0.250 19.325 167000 0.050 0.025 0.025 ... ... -0.011708
-0.02966 ... ... 18.575 -0.250 18.325 168000 0.025 -0.025 0.050 0.025 0.025 -0.006617
-0.029109 ... ... 17.575 -0.250 17.325 169000 0.050 0 0.050 0.050 0.050 -0.011451
-0.028543 ... ... 16.600 -0.275 16.325 170000 0.050 0.025 0.025 ... ... -0.011313
-0.027959 ... ... 15.600 -0.275 15.325 171000 0.050 0 0.050 ... ... -0.011166
-0.030396 14.200 14.200 14.600 -0.250 14.350 172000 0.050 0 0.050 0.050 0.050 -0.011009
-0.029711 13.800 13.350 13.625 -0.275 13.350 173000 0.075 0.025 0.050 ... ... -0.014894
-0.028995 ... ... 12.625 -0.275 12.350 174000 0.075 0 0.075 0.075 0.050 -0.014634
-0.030986 11.325 11.300 11.650 -0.275 11.375 175000 0.075 0 0.075 0.075 0.075 -0.014352
-0.030117 ... ... 10.650 -0.275 10.375 176000 0.100 0 0.100 0.100 0.075 -0.0175
-0.029188 9.275 9.275 9.675 -0.300 9.375 177000 0.100 -0.025 0.125 0.125 0.125 -0.017067
-0.030603 ... ... 8.700 -0.300 8.400 178000 0.125 0 0.125 0.125 0.125 -0.019601
-0.033825 7.200 7.200 7.750 -0.300 7.450 179000 0.150 0 0.150 0.150 0.150 -0.021673
-0.036262 ... ... 6.800 -0.300 6.500 180000 0.200 0 0.200 0.225 0.200 -0.025617
-0.037864 ... ... 5.875 -0.325 5.550 181000 0.250 -0.050 0.300 0.300 0.250 -0.028518
-0.011608 4.375 4.225 4.650 -0.400 4.250 182000 0.350 0 0.350 0.400 0.350 -0.033754
-0.032416 3.625 3.500 3.800 -0.250 3.550 183000 0.550 0.050 0.500 0.550 0.525 -0.042125
-0.033716 2.750 2.650 3 -0.350 2.650 184000 0.700 0 0.700 0.800 0.675 -0.044096
-0.042437 2.100 2.025 2.275 -0.250 2.025 185000 0.950 -0.025 0.975 1 0.950 -0.046189
-0.045124 1.650 1.400 1.650 -0.200 1.450 186000 1.350 0 1.350 1.500 1.350 -0.047632
-0.041696 1.150 0.925 1.150 -0.225 0.925 187000 2.025 0.175 1.850 2.025 2.025 -0.051263
-0.039698 0.700 0.650 0.750 -0.100 0.650 188000 2.725 0.275 2.450 2.725 2.725 -0.049845
-0.03673 0.650 0.500 0.650 -0.175 0.475 189000 3.275 0.100 3.175 3.275 3.275 -0.035335
-0.024197 0.275 0.225 0.300 -0.075 0.225 190000 4.250 0.250 4 4.250 4.250 -0.037463
-0.019436 0.150 0.150 0.175 -0.025 0.150 191000 4.875 0.175 4.700 ... ... -0.009181
-0.015219 0.100 0.100 0.125 -0.025 0.100 192000 5.800 0.200 5.600 ... ... 0.000713
-0.012775 ... ... 0.125 -0.050 0.075 193000 6.775 0.250 6.525 ... ... 0.000835
-0.013205 0.075 0.075 0.050 0.025 0.075 194000 7.750 0.250 7.500 ... ... 0.000958
-0.005758 0.075 0.050 0.050 -0.025 0.025 195000 8.725 0.275 8.450 ... ... 0.00108
-0.005883 ... ... 0.025 0 0.025 196000 9.725 0.275 9.450 ... ... 0.001202
-0.005998 ... ... 0.025 0 0.025 197000 10.700 0.250 10.450 ... ... 0.001325
-0.006101 0.025 0.025 0.025 0 0.025 198000 11.700 0.275 11.425 ... ... 0.001447
-0.006199 ... ... 0.025 0 0.025 199000 12.700 0.275 12.425 ... ... 0.001569
-0.006287 ... ... 0.025 0 0.025 200000 13.725 0.025 13.700 13.725 13.725 0.001692
-0.003729 ... ... 0.025 -0.012 0.013 201000 14.700 0.275 14.425 ... ... 0.001814
-0.003771 ... ... 0.013 0 0.013 202000 15.700 0.275 15.425 ... ... 0.001937
-0.00381 ... ... 0.013 0 0.013 203000 16.700 0.275 16.425 ... ... 0.002059
-0.003848 ... ... 0.013 0 0.013 204000 17.700 0.275 17.425 ... ... 0.002181
-0.003884 ... ... 0.013 0 0.013 205000 18.700 0.275 18.425 ... ... 0.002304
-0.003917 ... ... 0.013 0 0.013 206000 19.700 0.275 19.425 ... ... 0.002426
-0.003949 ... ... 0.013 0 0.013 207000 20.700 0.275 20.425 ... ... 0.002549
-0.003981 ... ... 0.013 0 0.013 208000 21.700 0.275 21.425 ... ... 0.002671
-0.00401 ... ... 0.013 0 0.013 209000 22.700 0.275 22.425 ... ... 0.002793
-0.004038 ... ... 0.013 0 0.013 210000 23.700 0.275 23.425 ... ... 0.002916
-0.004065 ... ... 0.013 0 0.013 211000 24.700 0.275 24.425 ... ... 0.003038
-0.004091 ... ... 0.013 0 0.013 212000 25.700 0.275 25.425 ... ... 0.00316
-0.004116 ... ... 0.013 0 0.013 213000 26.700 0.275 26.425 ... ... 0.003283
-0.00414 ... ... 0.013 0 0.013 214000 27.700 0.275 27.425 ... ... 0.003405
-0.004164 ... ... 0.013 0 0.013 215000 28.700 0.275 28.425 ... ... 0.003528
-0.004187 ... ... 0.013 0 0.013 216000 29.700 0.275 29.425 ... ... 0.00365
-0.004208 ... ... 0.013 0 0.013 217000 30.700 0.275 30.425 ... ... 0.003772
-0.004229 ... ... 0.013 0 0.013 218000 31.700 0.275 31.425 ... ... 0.003895
-0.00425 ... ... 0.013 0 0.013 219000 32.700 0.275 32.425 ... ... 0.004017
-0.00427 ... ... 0.013 0 0.013 220000 33.700 0.275 33.425 ... ... 0.004139
-0.00429 ... ... 0.013 0 0.013 221000 34.700 0.275 34.425 ... ... 0.004262
-0.004309 ... ... 0.013 0 0.013 222000 35.700 0.275 35.425 ... ... 0.004384
-0.004326 ... ... 0.013 0 0.013 223000 36.700 0.275 36.425 ... ... 0.004507
-0.004343 ... ... 0.013 0 0.013 224000 37.700 0.275 37.425 ... ... 0.004629
-0.004361 ... ... 0.013 0 0.013 225000 38.700 0.275 38.425 ... ... 0.004751
-0.004379 ... ... 0.013 0 0.013 226000 39.700 0.275 39.425 ... ... 0.004874
-0.004396 ... ... 0.013 0 0.013 227000 40.700 0.275 40.425 ... ... 0.004996
-0.004412 ... ... 0.013 0 0.013 228000 41.700 0.275 41.425 ... ... 0.005118
-0.004428 ... ... 0.013 0 0.013 229000 42.700 0.275 42.425 ... ... 0.005241
-0.004443 ... ... 0.013 0 0.013 230000 43.700 0.275 43.425 ... ... 0.005363
-0.004457 ... ... 0.013 0 0.013 231000 44.700 0.275 44.425 ... ... 0.005486
-0.004472 ... ... 0.013 0 0.013 232000 45.700 0.275 45.425 ... ... 0.005608
-0.004486 ... ... 0.013 0 0.013 233000 46.700 0.275 46.425 ... ... 0.00573
-0.004501 ... ... 0.013 0 0.013 234000 47.700 0.275 47.425 ... ... 0.005853
-0.004516 ... ... 0.013 0 0.013 235000 48.700 0.275 48.425 ... ... 0.005975
-0.00453 ... ... 0.013 0 0.013 236000 49.700 0.275 49.425 ... ... 0.006097
-0.004556 ... ... 0.013 0 0.013 238000 51.700 0.275 51.425 ... ... 0.006342
-0.004581 ... ... 0.013 0 0.013 240000 53.700 0.275 53.425 ... ... 0.006587
-0.004605 ... ... 0.013 0 0.013 242000 55.700 0.275 55.425 ... ... 0.006832
-0.004629 ... ... 0.013 0 0.013 244000 57.700 0.275 57.425 ... ... 0.007076
-0.004652 ... ... 0.013 0 0.013 246000 59.700 0.275 59.425 ... ... 0.007321
-0.004674 ... ... 0.013 0 0.013 248000 61.700 0.275 61.425 ... ... 0.007566
-0.004696 ... ... 0.013 0 0.013 250000 63.700 0.275 63.425 ... ... 0.007811
-0.004717 ... ... 0.013 0 0.013 252000 65.700 0.275 65.425 ... ... 0.008055
-0.004737 ... ... 0.013 0 0.013 254000 67.700 0.275 67.425 ... ... 0.0083
-0.004757 ... ... 0.013 0 0.013 256000 69.700 0.275 69.425 ... ... 0.007098
-0.004775 ... ... 0.013 0 0.013 258000 71.700 0.275 71.425 ... ... 0.005999
-0.004794 ... ... 0.013 0 0.013 260000 73.700 0.275 73.425 ... ... 0.004998
-0.004812 ... ... 0.013 0 0.013 262000 75.700 0.275 75.425 ... ... 0.004052
-0.00483 ... ... 0.013 0 0.013 264000 77.700 0.275 77.425 ... ... 0.003146
-0.004848 ... ... 0.013 0 0.013 266000 79.700 0.275 79.425 ... ... 0.002271
-0.004865 ... ... 0.013 0 0.013 268000 81.700 0.275 81.425 ... ... 0.001419
-0.00488 ... ... 0.013 0 0.013 270000 83.700 0.275 83.425 ... ... 0.000583
-0.004896 ... ... 0.013 0 0.013 272000 85.700 0.275 85.425 ... ... -0.000235
-0.004911 ... ... 0.013 0 0.013 274000 87.700 0.275 87.425 ... ... -0.001041
-0.004926 ... ... 0.013 0 0.013 276000 89.700 0.275 89.425 ... ... -0.001835
-0.004941 ... ... 0.013 0 0.013 278000 91.700 0.275 91.425 ... ... -0.00262
-0.004957 ... ... 0.013 0 0.013 280000 93.700 0.275 93.425 ... ... -0.003396
-0.004971 ... ... 0.013 0 0.013 282000 95.700 0.275 95.425 ... ... -0.004165
-0.004985 ... ... 0.013 0 0.013 284000 97.700 0.275 97.425 ... ... -0.004926
-0.004999 ... ... 0.013 0 0.013 286000 99.700 0.275 99.425 ... ... -0.005682
-0.005012 ... ... 0.013 0 0.013 288000 101.700 0.275 101.425 ... ... -0.006433
-0.005025 ... ... 0.013 0 0.013 290000 103.700 0.275 103.425 ... ... -0.00718
-0.005038 ... ... 0.013 0 0.013 292000 105.700 0.275 105.425 ... ... -0.007921
-0.005051 ... ... 0.013 0 0.013 294000 107.700 0.275 107.425 ... ... -0.008657
-0.005063 ... ... 0.013 0 0.013 296000 109.700 0.275 109.425 ... ... -0.00939

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.