DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 239.350
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.015052 ... ... 152.525 -5.275 147.250 88000 0.013 0 0.013 ... ... 0
0.014853 ... ... 150.525 -5.275 145.250 90000 0.013 0 0.013 ... ... 0
0.014654 ... ... 148.525 -5.275 143.250 92000 0.013 0 0.013 ... ... 0
0.014455 ... ... 146.525 -5.275 141.250 94000 0.013 0 0.013 ... ... 0
0.014256 ... ... 144.525 -5.275 139.250 96000 0.013 0 0.013 ... ... 0
0.014058 ... ... 142.525 -5.275 137.250 98000 0.013 0 0.013 ... ... 0
0.013859 ... ... 140.525 -5.275 135.250 100000 0.013 0 0.013 ... ... 0
0.01366 ... ... 138.525 -5.275 133.250 102000 0.013 0 0.013 ... ... 0
0.013461 ... ... 136.525 -5.275 131.250 104000 0.013 0 0.013 ... ... 0
0.013262 ... ... 134.525 -5.275 129.250 106000 0.013 0 0.013 ... ... 0
0.013063 ... ... 132.525 -5.275 127.250 108000 0.013 0 0.013 ... ... 0
0.012864 ... ... 130.525 -5.275 125.250 110000 0.013 0 0.013 ... ... 0
0.012665 ... ... 128.525 -5.275 123.250 112000 0.013 0 0.013 ... ... 0
0.012466 ... ... 126.525 -5.275 121.250 114000 0.013 0 0.013 ... ... 0
0.012267 ... ... 124.525 -5.275 119.250 116000 0.013 0 0.013 ... ... 0
0.012069 ... ... 122.525 -5.275 117.250 118000 0.013 0 0.013 ... ... 0
0.01187 ... ... 120.525 -5.275 115.250 120000 0.013 0 0.013 ... ... 0
0.011671 ... ... 118.525 -5.275 113.250 122000 0.013 0 0.013 ... ... 0
0.011472 ... ... 116.525 -5.275 111.250 124000 0.013 0 0.013 ... ... 0
0.011273 ... ... 114.525 -5.275 109.250 126000 0.013 0 0.013 ... ... 0
0.011074 ... ... 112.525 -5.275 107.250 128000 0.013 0 0.013 ... ... 0
0.010875 ... ... 110.525 -5.275 105.250 130000 0.013 0 0.013 ... ... 0
0.010676 ... ... 108.525 -5.275 103.250 132000 0.013 0 0.013 ... ... 0
0.010477 ... ... 106.525 -5.275 101.250 134000 0.013 0 0.013 ... ... 0
0.010278 ... ... 104.525 -5.275 99.250 136000 0.013 0 0.013 ... ... 0
0.010079 ... ... 102.525 -5.275 97.250 138000 0.013 0 0.013 ... ... 0
0.009881 ... ... 100.525 -5.275 95.250 140000 0.013 0 0.013 ... ... 0
0.009682 ... ... 98.525 -5.275 93.250 142000 0.013 0 0.013 ... ... 0
0.009483 ... ... 96.525 -5.275 91.250 144000 0.013 0 0.013 ... ... 0
0.009284 ... ... 94.525 -5.275 89.250 146000 0.013 0 0.013 ... ... 0
0.009085 ... ... 92.525 -5.275 87.250 148000 0.013 0 0.013 ... ... 0
0.008886 ... ... 90.525 -5.275 85.250 150000 0.013 0 0.013 ... ... 0
0.008687 ... ... 88.525 -5.275 83.250 152000 0.013 0 0.013 ... ... 0
0.008488 ... ... 86.525 -5.275 81.250 154000 0.013 0 0.013 ... ... 0
0.008289 ... ... 84.525 -5.275 79.250 156000 0.013 0 0.013 ... ... 0
0.00819 ... ... 83.525 -5.275 78.250 157000 0.013 0 0.013 ... ... 0
0.00809 ... ... 82.525 -5.275 77.250 158000 0.013 0 0.013 ... ... 0
0.007991 ... ... 81.525 -5.275 76.250 159000 0.013 0 0.013 ... ... 0
0.007892 ... ... 80.525 -5.275 75.250 160000 0.013 0 0.013 ... ... 0
0.007792 ... ... 79.525 -5.275 74.250 161000 0.013 0 0.013 ... ... 0
0.007693 ... ... 78.525 -5.275 73.250 162000 0.013 0 0.013 ... ... 0
0.007593 ... ... 77.525 -5.275 72.250 163000 0.013 0 0.013 ... ... 0
0.007494 ... ... 76.525 -5.275 71.250 164000 0.013 0 0.013 ... ... 0
0.007394 ... ... 75.525 -5.275 70.250 165000 0.013 0 0.013 ... ... 0
0.007295 ... ... 74.525 -5.275 69.250 166000 0.013 0 0.013 ... ... 0
0.007195 ... ... 73.525 -5.275 68.250 167000 0.013 0 0.013 ... ... 0
0.007096 ... ... 72.525 -5.275 67.250 168000 0.013 0 0.013 ... ... 0
0.006996 ... ... 71.525 -5.275 66.250 169000 0.013 0 0.013 ... ... 0
0.006897 ... ... 70.525 -5.275 65.250 170000 0.013 0 0.013 ... ... 0
0.006798 ... ... 69.525 -5.275 64.250 171000 0.013 0 0.013 ... ... 0
0.006698 ... ... 68.525 -5.275 63.250 172000 0.013 0 0.013 ... ... 0
0.006599 ... ... 67.525 -5.275 62.250 173000 0.013 0 0.013 ... ... 0
0.006499 ... ... 66.525 -5.275 61.250 174000 0.013 0 0.013 ... ... 0
0.0064 ... ... 65.525 -5.275 60.250 175000 0.013 0 0.013 ... ... 0
0.0063 ... ... 64.525 -5.275 59.250 176000 0.013 0 0.013 ... ... 0
0.006201 ... ... 63.525 -5.275 58.250 177000 0.013 0 0.013 ... ... 0
0.006101 ... ... 62.525 -5.275 57.250 178000 0.013 0 0.013 ... ... 0
0.006002 ... ... 61.525 -5.275 56.250 179000 0.013 0 0.013 ... ... 0
0.005902 ... ... 60.525 -5.275 55.250 180000 0.013 0 0.013 ... ... 0
0.005803 ... ... 59.525 -5.275 54.250 181000 0.013 0 0.013 ... ... 0
0.005704 ... ... 58.525 -5.275 53.250 182000 0.013 0 0.013 ... ... 0
0.005604 ... ... 57.525 -5.275 52.250 183000 0.013 0 0.013 ... ... 0
0.005505 ... ... 56.525 -5.275 51.250 184000 0.013 0 0.013 ... ... 0
0.005405 ... ... 55.525 -5.275 50.250 185000 0.013 0 0.013 ... ... 0
0.005306 ... ... 54.525 -5.275 49.250 186000 0.013 0 0.013 ... ... 0
0.005206 ... ... 53.525 -5.275 48.250 187000 0.013 0 0.013 ... ... 0
0.005107 ... ... 52.525 -5.275 47.250 188000 0.013 0 0.013 ... ... 0
0.005007 ... ... 51.525 -5.275 46.250 189000 0.013 0 0.013 ... ... 0
0.004908 ... ... 50.525 -5.275 45.250 190000 0.013 0 0.013 ... ... 0
0.004809 ... ... 49.525 -5.275 44.250 191000 0.013 0 0.013 ... ... 0
0.004709 ... ... 48.525 -5.275 43.250 192000 0.013 0 0.013 ... ... 0
0.00461 ... ... 47.525 -5.275 42.250 193000 0.013 0 0.013 ... ... 0
0.00451 ... ... 46.525 -5.275 41.250 194000 0.013 0 0.013 ... ... 0
0.004411 ... ... 45.525 -5.275 40.250 195000 0.013 0 0.013 ... ... 0
0.004311 ... ... 44.525 -5.275 39.250 196000 0.013 0 0.013 ... ... 0
0.004212 ... ... 43.525 -5.275 38.250 197000 0.013 0 0.013 ... ... 0
0.004112 41.250 41.250 37.250 4 41.250 198000 0.013 0 0.013 ... ... 0
0.004013 ... ... 41.525 -5.275 36.250 199000 0.013 0 0.013 ... ... 0
0.003913 ... ... 40.525 -5.275 35.250 200000 0.013 0 0.013 ... ... 0
0.003814 ... ... 39.525 -5.275 34.250 201000 0.013 0 0.013 ... ... 0
0.003715 ... ... 38.525 -5.275 33.250 202000 0.013 0 0.013 ... ... 0
0.003615 ... ... 37.525 -5.275 32.250 203000 0.013 0 0.013 ... ... 0
0.003516 ... ... 36.525 -5.275 31.250 204000 0.013 0 0.013 ... ... 0
0.003416 ... ... 35.525 -5.275 30.250 205000 0.013 0 0.013 ... ... 0
0.003317 ... ... 34.525 -5.275 29.250 206000 0.013 0 0.013 ... ... 0
0.003217 ... ... 33.525 -5.275 28.250 207000 0.013 0 0.013 ... ... 0
0.003118 ... ... 32.525 -5.275 27.250 208000 0.013 0 0.013 ... ... 0
0.003018 ... ... 31.525 -5.275 26.250 209000 0.013 0 0.013 ... ... 0
0.002919 26.250 26.250 30.525 -5.275 25.250 210000 0.025 0.012 0.013 0.025 0.025 0
0.002819 ... ... 29.525 -5.275 24.250 211000 0.013 0 0.013 ... ... 0
0.00272 27.175 27.175 23.250 3.925 27.175 212000 0.013 0 0.013 0.013 0.013 0
0.002621 ... ... 27.525 -5.275 22.250 213000 0.013 0 0.013 ... ... 0
0.002521 23.850 23.500 26.525 -5.275 21.250 214000 0.013 0 0.013 ... ... 0
0.002422 ... ... 25.525 -5.275 20.250 215000 0.013 0 0.013 ... ... 0
0.002322 21.500 20.900 24.525 -5.275 19.250 216000 0.013 0 0.013 ... ... 0
0.002223 ... ... 23.525 -5.275 18.250 217000 0.013 0 0.013 0.025 0.025 0
0.002123 21.600 21.075 17.250 3.825 21.075 218000 0.013 0 0.013 ... ... 0
0.002024 19.850 19.850 16.250 3.600 19.850 219000 0.025 0.012 0.013 ... ... 0
0.001924 17 16.850 20.525 -5.250 15.275 220000 0.025 0 0.025 0.025 0.025 0
0.001825 ... ... 19.525 -5.250 14.275 221000 0.025 0 0.025 ... ... 0
0.001725 15.050 15.050 18.550 -5.250 13.300 222000 0.050 0.025 0.025 0.025 0.025 0
0.001626 ... ... 17.550 -5.250 12.300 223000 0.050 0.025 0.025 0.075 0.050 0
0.001527 14.600 12.900 16.550 -5.250 11.300 224000 0.025 -0.025 0.050 0.025 0.025 0
0.001427 12.400 12.400 15.550 -5.225 10.325 225000 0.075 0.050 0.025 ... ... 0
0.001328 ... ... 14.550 -5.225 9.325 226000 0.075 0.050 0.025 ... ... 0
0.001228 ... ... 13.550 -5.225 8.325 227000 0.075 0.050 0.025 0.050 0.050 0
0.001129 10.100 8.600 12.550 -5.200 7.350 228000 0.100 0.075 0.025 0.075 0.075 0
0.001029 ... ... 11.550 -5.175 6.375 229000 0.125 0.100 0.025 0.100 0.050 0
0.00093 9.225 9 5.425 3.800 9.225 230000 0.175 0.125 0.050 0.175 0.075 0
0.00083 5.750 5.750 9.575 -5.100 4.475 231000 0.025 -0.200 0.225 0.025 0.025 0
0.000731 6.950 6.950 3.600 3.350 6.950 232000 0.013 -0.337 0.350 0.013 0.013 0
0.000632 4.500 4.150 7.575 -4.800 2.775 233000 0.400 -0.125 0.525 0.400 0.400 0
0.000532 5.450 5 2.050 2.950 5 234000 0.025 -0.775 0.800 0.025 0.025 0
0.000433 4.500 2.450 5.650 -4.200 1.450 235000 1.200 1.075 0.125 0.975 0.200 0
0.000333 3.550 3.250 1 2.250 3.250 236000 0.250 -1.500 1.750 0.500 0.175 0
0.000234 2.650 2.300 0.650 1.650 2.300 237000 0.550 -1.850 2.400 0.700 0.550 0
0.000134 2.025 1.500 0.400 1.150 1.550 238000 0.450 -2.700 3.150 1 0.450 0
0.000035 1.175 0.900 0.250 0.850 1.100 239000 0.900 -3.100 4 0.900 0.900 0
0 0.725 0.425 0.150 0.275 0.425 240000 1.600 -3.300 4.900 1.600 1.400 0.000065
0 0.450 0.275 0.100 0.175 0.275 241000 5.850 4.375 1.475 ... ... 0.000164
0 0.175 0.175 0.050 0.125 0.175 242000 6.800 4.700 2.100 ... ... 0.000264
0 0.075 0.013 0.025 -0.012 0.013 243000 7.775 4.900 2.875 ... ... 0.000363
0 0.100 0.050 0.025 0.025 0.050 244000 5.100 -3.675 8.775 6.500 5.100 0.000462
0 0.050 0.050 0.175 -0.162 0.013 245000 9.750 5.100 4.650 6 6 0.000562
0 0.075 0.050 0.125 -0.112 0.013 246000 10.750 5.150 5.600 ... ... 0.000661
0 ... ... 0.075 -0.062 0.013 247000 11.750 5.200 6.550 ... ... 0.000761
0 ... ... 0.050 -0.037 0.013 248000 12.750 5.225 7.525 ... ... 0.00086
0 ... ... 0.050 -0.037 0.013 249000 13.750 5.225 8.525 ... ... 0.00096
0 ... ... 0.025 -0.012 0.013 250000 14.750 5.250 9.500 ... ... 0.001059
0 ... ... 0.025 -0.012 0.013 251000 15.750 5.250 10.500 ... ... 0.001159
0 ... ... 0.025 -0.012 0.013 252000 16.750 5.275 11.475 ... ... 0.001258
0 ... ... 0.013 0 0.013 253000 17.750 5.275 12.475 ... ... 0.001358
0 ... ... 0.013 0 0.013 254000 18.750 5.275 13.475 ... ... 0.001457
0 ... ... 0.013 0 0.013 255000 19.750 5.275 14.475 ... ... 0.001556
0 ... ... 0.013 0 0.013 256000 20.750 5.275 15.475 ... ... 0.001656
0 ... ... 0.013 0 0.013 257000 21.750 5.275 16.475 ... ... 0.001755
0 ... ... 0.013 0 0.013 258000 22.750 5.275 17.475 ... ... 0.001855
0 ... ... 0.013 0 0.013 259000 23.750 5.275 18.475 ... ... 0.001954
0 ... ... 0.013 0 0.013 260000 24.750 5.275 19.475 ... ... 0.002054
0 ... ... 0.013 0 0.013 261000 25.750 5.275 20.475 ... ... 0.002153
0 ... ... 0.013 0 0.013 262000 26.750 5.275 21.475 ... ... 0.002253
0 ... ... 0.013 0 0.013 263000 27.750 5.275 22.475 ... ... 0.002352
0 ... ... 0.013 0 0.013 264000 28.750 5.275 23.475 ... ... 0.002451
0 ... ... 0.013 0 0.013 265000 29.750 5.275 24.475 ... ... 0.002551
0 ... ... 0.013 0 0.013 266000 30.750 5.275 25.475 ... ... 0.00265
0 ... ... 0.013 0 0.013 267000 31.750 5.275 26.475 ... ... 0.00275
0 ... ... 0.013 0 0.013 268000 32.750 5.275 27.475 ... ... 0.002849
0 ... ... 0.013 0 0.013 269000 33.750 5.275 28.475 ... ... 0.002949
0 ... ... 0.013 0 0.013 270000 34.750 5.275 29.475 ... ... 0.003048
0 ... ... 0.013 0 0.013 271000 35.750 5.275 30.475 ... ... 0.003148
0 ... ... 0.013 0 0.013 272000 36.750 5.275 31.475 ... ... 0.003247
0 ... ... 0.013 0 0.013 273000 37.750 5.275 32.475 ... ... 0.003347
0 ... ... 0.013 0 0.013 274000 38.750 5.275 33.475 ... ... 0.003446
0 ... ... 0.013 0 0.013 275000 39.750 5.275 34.475 ... ... 0.003545
0 ... ... 0.013 0 0.013 276000 40.750 5.275 35.475 ... ... 0.003645
0 ... ... 0.013 0 0.013 277000 41.750 5.275 36.475 ... ... 0.003744
0 ... ... 0.013 0 0.013 278000 42.750 5.275 37.475 ... ... 0.003844
0 ... ... 0.013 0 0.013 279000 43.750 5.275 38.475 ... ... 0.003943
0 ... ... 0.013 0 0.013 280000 44.750 5.275 39.475 ... ... 0.004043
0 ... ... 0.013 0 0.013 281000 45.750 5.275 40.475 ... ... 0.004142
0 ... ... 0.013 0 0.013 282000 46.750 5.275 41.475 ... ... 0.004242
0 ... ... 0.013 0 0.013 283000 47.750 5.275 42.475 ... ... 0.004341
0 ... ... 0.013 0 0.013 284000 48.750 5.275 43.475 ... ... 0.004441
0 ... ... 0.013 0 0.013 285000 49.750 5.275 44.475 ... ... 0.00454
0 ... ... 0.013 0 0.013 286000 50.750 5.275 45.475 ... ... 0.004639
0 ... ... 0.013 0 0.013 287000 51.750 5.275 46.475 ... ... 0.004739
0 ... ... 0.013 0 0.013 288000 52.750 5.275 47.475 ... ... 0.004838
0 ... ... 0.013 0 0.013 289000 53.750 5.275 48.475 ... ... 0.004938
0 ... ... 0.013 0 0.013 290000 54.750 5.275 49.475 ... ... 0.005037
0 ... ... 0.013 0 0.013 291000 55.750 5.275 50.475 ... ... 0.005137
0 ... ... 0.013 0 0.013 292000 56.750 5.275 51.475 ... ... 0.005236
0 ... ... 0.013 0 0.013 293000 57.750 5.275 52.475 ... ... 0.005336
0 ... ... 0.013 0 0.013 294000 58.750 5.275 53.475 ... ... 0.005435
0 ... ... 0.013 0 0.013 295000 59.750 5.275 54.475 ... ... 0.005535
0 ... ... 0.013 0 0.013 296000 60.750 5.275 55.475 ... ... 0.005634
0 ... ... 0.013 0 0.013 297000 61.750 5.275 56.475 ... ... 0.005733
0 ... ... 0.013 0 0.013 298000 62.750 5.275 57.475 ... ... 0.005833
0 ... ... 0.013 0 0.013 299000 63.750 5.275 58.475 ... ... 0.005932
0 ... ... 0.013 0 0.013 300000 64.750 5.275 59.475 ... ... 0.006032
0 ... ... 0.013 0 0.013 301000 65.750 5.275 60.475 ... ... 0.006131
0 ... ... 0.013 0 0.013 302000 66.750 5.275 61.475 ... ... 0.006231
0 ... ... 0.013 0 0.013 303000 67.750 5.275 62.475 ... ... 0.00633
0 ... ... 0.013 0 0.013 304000 68.750 5.275 63.475 ... ... 0.00643
0 ... ... 0.013 0 0.013 305000 69.750 5.275 64.475 ... ... 0.006529
0 ... ... 0.013 0 0.013 306000 70.750 5.275 65.475 ... ... 0.006628
0 ... ... 0.013 0 0.013 307000 71.750 5.275 66.475 ... ... 0.006728
0 ... ... 0.013 0 0.013 308000 72.750 5.275 67.475 ... ... 0.006827
0 ... ... 0.013 0 0.013 309000 73.750 5.275 68.475 ... ... 0.006927
0 ... ... 0.013 0 0.013 310000 74.750 5.275 69.475 ... ... 0.007026
0 ... ... 0.013 0 0.013 311000 75.750 5.275 70.475 ... ... 0.007126
0 ... ... 0.013 0 0.013 312000 76.750 5.275 71.475 ... ... 0.007225
0 ... ... 0.013 0 0.013 314000 78.750 5.275 73.475 ... ... 0.007424
0 ... ... 0.013 0 0.013 316000 80.750 5.275 75.475 ... ... 0.007623
0 ... ... 0.013 0 0.013 318000 82.750 5.275 77.475 ... ... 0.007822
0 ... ... 0.013 0 0.013 320000 84.750 5.275 79.475 ... ... 0.008021
0 ... ... 0.013 0 0.013 322000 86.750 5.275 81.475 ... ... 0.00822
0 ... ... 0.013 0 0.013 324000 88.750 5.275 83.475 ... ... 0.008419
0 ... ... 0.013 0 0.013 326000 90.750 5.275 85.475 ... ... 0.008618
0 ... ... 0.013 0 0.013 328000 92.750 5.275 87.475 ... ... 0.008816
0 ... ... 0.013 0 0.013 330000 94.750 5.275 89.475 ... ... 0.009015
0 ... ... 0.013 0 0.013 332000 96.750 5.275 91.475 ... ... 0.009214
0 ... ... 0.013 0 0.013 334000 98.750 5.275 93.475 ... ... 0.009413
0 ... ... 0.013 0 0.013 336000 100.750 5.275 95.475 ... ... 0.009612
0 ... ... 0.013 0 0.013 338000 102.750 5.275 97.475 ... ... 0.009811
0 ... ... 0.013 0 0.013 340000 104.750 5.275 99.475 ... ... 0.01001
0 ... ... 0.013 0 0.013 342000 106.750 5.275 101.475 ... ... 0.010209
0 ... ... 0.013 0 0.013 344000 108.750 5.275 103.475 ... ... 0.010408
0 ... ... 0.013 0 0.013 346000 110.750 5.275 105.475 ... ... 0.010607
0 ... ... 0.013 0 0.013 348000 112.750 5.275 107.475 ... ... 0.010805
0 ... ... 0.013 0 0.013 350000 114.750 5.275 109.475 ... ... 0.011004
0 ... ... 0.013 0 0.013 352000 116.750 5.275 111.475 ... ... 0.011203
0 ... ... 0.013 0 0.013 354000 118.750 5.275 113.475 ... ... 0.011402
0 ... ... 0.013 0 0.013 356000 120.750 5.275 115.475 ... ... 0.011601
0 ... ... 0.013 0 0.013 358000 122.750 5.275 117.475 ... ... 0.0118
0 ... ... 0.013 0 0.013 360000 124.750 5.275 119.475 ... ... 0.011999
0 ... ... 0.013 0 0.013 362000 126.750 5.275 121.475 ... ... 0.012198
0 ... ... 0.013 0 0.013 364000 128.750 5.275 123.475 ... ... 0.012397
0 ... ... 0.013 0 0.013 366000 130.750 5.275 125.475 ... ... 0.012596
0 ... ... 0.013 0 0.013 368000 132.750 5.275 127.475 ... ... 0.012795
0 ... ... 0.013 0 0.013 370000 134.750 5.275 129.475 ... ... 0.012993
0 ... ... 0.013 0 0.013 372000 136.750 5.275 131.475 ... ... 0.013192
0 ... ... 0.013 0 0.013 374000 138.750 5.275 133.475 ... ... 0.013391

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.