DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236
Expiration Date: 01/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.013119 ... ... 127.600 4.400 132 104000 0.013 0 0.013 ... ... 0
0.01292 ... ... 125.600 4.400 130 106000 0.013 0 0.013 ... ... 0
0.012721 ... ... 123.600 4.400 128 108000 0.013 0 0.013 ... ... 0
0.012522 ... ... 121.600 4.400 126 110000 0.013 0 0.013 ... ... 0
0.012324 ... ... 119.600 4.400 124 112000 0.013 0 0.013 ... ... 0
0.012125 ... ... 117.600 4.400 122 114000 0.013 0 0.013 ... ... 0
0.011926 ... ... 115.600 4.400 120 116000 0.013 0 0.013 ... ... 0
0.011727 ... ... 113.600 4.400 118 118000 0.013 0 0.013 ... ... 0
0.011528 ... ... 111.600 4.400 116 120000 0.013 0 0.013 ... ... 0
0.01133 ... ... 109.600 4.400 114 122000 0.013 0 0.013 ... ... 0
0.011131 ... ... 107.600 4.400 112 124000 0.013 0 0.013 ... ... 0
0.010932 ... ... 105.600 4.400 110 126000 0.013 0 0.013 ... ... 0
0.010733 ... ... 103.600 4.400 108 128000 0.013 0 0.013 ... ... 0
0.010535 ... ... 101.600 4.400 106 130000 0.013 0 0.013 ... ... 0
0.010336 ... ... 99.600 4.400 104 132000 0.013 0 0.013 ... ... 0
0.010137 ... ... 97.600 4.400 102 134000 0.013 0 0.013 ... ... 0
0.009938 ... ... 95.600 4.400 100 136000 0.013 0 0.013 ... ... 0
0.00974 ... ... 93.600 4.400 98 138000 0.013 0 0.013 ... ... 0
0.009541 ... ... 91.600 4.400 96 140000 0.013 0 0.013 ... ... 0
0.009342 ... ... 89.600 4.400 94 142000 0.013 0 0.013 ... ... 0
0.009143 ... ... 87.600 4.400 92 144000 0.013 0 0.013 ... ... 0
0.008945 ... ... 85.600 4.400 90 146000 0.013 0 0.013 ... ... 0
0.008746 ... ... 83.600 4.400 88 148000 0.013 0 0.013 ... ... 0
0.008547 ... ... 81.600 4.400 86 150000 0.013 0 0.013 ... ... 0
0.008348 ... ... 79.600 4.400 84 152000 0.013 0 0.013 ... ... 0
0.008149 ... ... 77.600 4.400 82 154000 0.013 0 0.013 ... ... 0
0.007951 ... ... 75.600 4.400 80 156000 0.013 0 0.013 ... ... 0
0.007851 ... ... 74.600 4.400 79 157000 0.013 0 0.013 ... ... 0
0.007752 ... ... 73.600 4.400 78 158000 0.013 0 0.013 ... ... 0
0.007653 ... ... 72.600 4.400 77 159000 0.013 0 0.013 ... ... 0
0.007553 ... ... 71.600 4.400 76 160000 0.013 0 0.013 ... ... 0
0.007454 ... ... 70.600 4.400 75 161000 0.013 0 0.013 ... ... 0
0.007354 ... ... 69.600 4.400 74 162000 0.013 0 0.013 ... ... 0
0.007255 ... ... 68.600 4.400 73 163000 0.013 0 0.013 ... ... 0
0.007156 ... ... 67.600 4.400 72 164000 0.013 0 0.013 ... ... 0
0.007056 ... ... 66.600 4.400 71 165000 0.013 0 0.013 ... ... 0
0.006957 ... ... 65.600 4.400 70 166000 0.013 0 0.013 ... ... 0
0.006857 ... ... 64.600 4.400 69 167000 0.013 0 0.013 ... ... 0
0.006758 ... ... 63.600 4.400 68 168000 0.013 0 0.013 ... ... 0
0.006659 ... ... 62.600 4.400 67 169000 0.013 0 0.013 ... ... 0
0.006559 ... ... 61.600 4.400 66 170000 0.013 0 0.013 ... ... 0
0.00646 ... ... 60.600 4.400 65 171000 0.013 0 0.013 ... ... 0
0.006361 ... ... 59.600 4.400 64 172000 0.013 0 0.013 ... ... 0
0.006261 ... ... 58.600 4.400 63 173000 0.013 0 0.013 ... ... 0
0.006162 ... ... 57.600 4.400 62 174000 0.013 0 0.013 ... ... 0
0.006062 ... ... 56.600 4.400 61 175000 0.013 0 0.013 ... ... 0
0.005963 ... ... 55.600 4.400 60 176000 0.013 0 0.013 ... ... 0
0.005864 ... ... 54.600 4.400 59 177000 0.013 0 0.013 ... ... 0
0.005764 ... ... 53.600 4.400 58 178000 0.013 0 0.013 ... ... 0
0.005665 ... ... 52.600 4.400 57 179000 0.013 0 0.013 ... ... 0
0.005565 ... ... 51.600 4.400 56 180000 0.013 0 0.013 0.013 0.013 0
0.005466 ... ... 50.600 4.400 55 181000 0.013 0 0.013 ... ... 0
0.005367 ... ... 49.600 4.400 54 182000 0.013 0 0.013 ... ... 0
0.005267 ... ... 48.600 4.400 53 183000 0.013 0 0.013 ... ... 0
0.005168 ... ... 47.600 4.400 52 184000 0.013 0 0.013 ... ... 0
0.005069 ... ... 46.600 4.400 51 185000 0.013 0 0.013 ... ... 0
0.004969 ... ... 45.600 4.400 50 186000 0.013 0 0.013 ... ... 0
0.00487 ... ... 44.600 4.400 49 187000 0.013 0 0.013 ... ... 0
0.00477 ... ... 43.600 4.400 48 188000 0.013 0 0.013 ... ... 0
0.004671 ... ... 42.600 4.400 47 189000 0.013 0 0.013 ... ... 0
0.004572 ... ... 41.600 4.400 46 190000 0.013 0 0.013 0.013 0.013 0
0.004472 ... ... 40.600 4.400 45 191000 0.013 0 0.013 ... ... 0
0.004373 ... ... 39.600 4.400 44 192000 0.013 0 0.013 ... ... 0
0.004273 ... ... 38.600 4.400 43 193000 0.013 0 0.013 ... ... 0
0.004174 ... ... 37.600 4.400 42 194000 0.013 0 0.013 ... ... 0
0.004075 ... ... 36.600 4.400 41 195000 0.013 0 0.013 ... ... 0
0.003975 ... ... 35.600 4.400 40 196000 0.013 0 0.013 ... ... 0
0.003876 ... ... 34.600 4.400 39 197000 0.013 0 0.013 ... ... 0
0.003777 ... ... 33.600 4.400 38 198000 0.013 0 0.013 ... ... 0
0.003677 ... ... 32.600 4.400 37 199000 0.013 0 0.013 ... ... 0
0.003578 ... ... 31.600 4.400 36 200000 0.013 0 0.013 ... ... 0
0.003478 ... ... 30.600 4.400 35 201000 0.013 0 0.013 ... ... 0
0.003379 ... ... 29.600 4.400 34 202000 0.013 0 0.013 ... ... 0
0.00328 ... ... 28.600 4.400 33 203000 0.013 0 0.013 ... ... 0
0.00318 ... ... 27.600 4.400 32 204000 0.013 0 0.013 ... ... 0
0.003081 ... ... 26.600 4.400 31 205000 0.013 0 0.013 ... ... 0
0.002982 ... ... 25.600 4.400 30 206000 0.013 0 0.013 ... ... 0
0.002882 ... ... 24.600 4.400 29 207000 0.013 0 0.013 ... ... 0
0.002783 ... ... 23.600 4.400 28 208000 0.013 0 0.013 ... ... 0
0.002683 ... ... 22.600 4.400 27 209000 0.013 0 0.013 ... ... 0
0.002584 ... ... 21.600 4.400 26 210000 0.013 0 0.013 ... ... 0
0.002485 ... ... 20.600 4.400 25 211000 0.013 0 0.013 ... ... 0
0.002385 ... ... 19.600 4.400 24 212000 0.013 0 0.013 ... ... 0
0.002286 ... ... 18.600 4.400 23 213000 0.013 0 0.013 0.013 0.013 0
0.002186 22.050 22.050 17.600 4.400 22 214000 0.013 0 0.013 ... ... 0
0.002087 17.575 17.575 16.600 4.400 21 215000 0.013 -0.012 0.025 ... ... 0
0.001988 16.725 16.725 15.600 4.400 20 216000 0.013 -0.012 0.025 ... ... 0
0.001888 ... ... 14.600 4.400 19 217000 0.013 -0.012 0.025 ... ... 0
0.001789 ... ... 13.600 4.400 18 218000 0.013 -0.012 0.025 0.025 0.025 0
0.00169 ... ... 12.600 4.400 17 219000 0.013 -0.037 0.050 ... ... 0
0.00159 ... ... 11.600 4.400 16 220000 0.013 -0.037 0.050 ... ... 0
0.001491 ... ... 10.600 4.400 15 221000 0.013 -0.037 0.050 ... ... 0
0.001391 ... ... 9.625 4.375 14 222000 0.025 -0.050 0.075 0.025 0.025 0
0.001292 ... ... 8.625 4.375 13 223000 0.025 -0.050 0.075 ... ... 0
0.001193 7.750 7.750 7.625 4.375 12 224000 0.025 -0.100 0.125 ... ... 0
0.001093 ... ... 6.650 4.350 11 225000 0.050 -0.100 0.150 0.075 0.075 0
0.000994 6.525 6.525 5.675 4.325 10 226000 0.075 -0.150 0.225 0.175 0.175 0
0.000894 5.900 5.200 4.675 4.325 9 227000 0.100 -0.250 0.350 0.175 0.075 0
0.000795 7.750 6 3.725 4.275 8 228000 0.025 -0.100 0.125 0.075 0.025 0
0.000696 ... ... 2.825 4.175 7 229000 0.225 -0.550 0.775 0.750 0.150 0
0.000596 6 2.025 2 4 6 230000 0.200 -0.200 0.400 0.200 0.200 0
0.000497 5 1.200 1.300 3.700 5 231000 0.013 -0.687 0.700 0.450 0.013 0
0.000398 4.250 0.625 0.750 3.250 4 232000 0.050 -1.100 1.150 0.475 0.050 0
0.000298 1.925 0.300 0.400 2.600 3 233000 0.013 -1.787 1.800 0.900 0.013 0
0.000199 2.075 0.150 0.175 1.825 2 234000 0.050 -2.525 2.575 0.400 0.050 0
0.000099 1.275 0.075 0.075 0.925 1 235000 0.100 -3.375 3.475 0.550 0.100 0
0 0.425 0.050 0.025 0.125 0.150 236000 0.400 -4.025 4.425 0.400 0.250 0
0 0.050 0.025 0.025 0 0.025 237000 1 -4.425 5.425 ... ... 0.000099
0 ... ... 0.025 -0.012 0.013 238000 2 -4.400 6.400 ... ... 0.000199
0 ... ... 0.025 -0.012 0.013 239000 3 -4.400 7.400 ... ... 0.000298
0 ... ... 0.025 -0.012 0.013 240000 4 -4.400 8.400 ... ... 0.000398
0 ... ... 0.025 -0.012 0.013 241000 5 -4.400 9.400 ... ... 0.000497
0 ... ... 0.013 0 0.013 242000 6 -4.400 10.400 ... ... 0.000596
0 ... ... 0.013 0 0.013 243000 7 -4.400 11.400 ... ... 0.000696
0 ... ... 0.013 0 0.013 244000 8 -4.400 12.400 ... ... 0.000795
0 ... ... 0.013 0 0.013 245000 9 -4.400 13.400 ... ... 0.000894
0 ... ... 0.013 0 0.013 246000 10 -4.400 14.400 ... ... 0.000994
0 ... ... 0.013 0 0.013 247000 11 -4.400 15.400 ... ... 0.001093
0 ... ... 0.013 0 0.013 248000 12 -4.400 16.400 ... ... 0.001193
0 ... ... 0.013 0 0.013 249000 13 -4.400 17.400 ... ... 0.001292
0 ... ... 0.013 0 0.013 250000 14 -4.400 18.400 ... ... 0.001391
0 ... ... 0.013 0 0.013 251000 15 -4.400 19.400 ... ... 0.001491
0 ... ... 0.013 0 0.013 252000 16 -4.400 20.400 ... ... 0.00159
0 ... ... 0.013 0 0.013 253000 17 -4.400 21.400 ... ... 0.00169
0 ... ... 0.013 0 0.013 254000 18 -4.400 22.400 ... ... 0.001789
0 ... ... 0.013 0 0.013 255000 19 -4.400 23.400 ... ... 0.001888
0 ... ... 0.013 0 0.013 256000 20 -4.400 24.400 ... ... 0.001988
0 ... ... 0.013 0 0.013 257000 21 -4.400 25.400 ... ... 0.002087
0 ... ... 0.013 0 0.013 258000 22 -4.400 26.400 ... ... 0.002186
0 ... ... 0.013 0 0.013 259000 23 -4.400 27.400 ... ... 0.002286
0 ... ... 0.013 0 0.013 260000 24 -4.400 28.400 ... ... 0.002385
0 ... ... 0.013 0 0.013 261000 25 -4.400 29.400 ... ... 0.002485
0 ... ... 0.013 0 0.013 262000 26 -4.400 30.400 ... ... 0.002584
0 ... ... 0.013 0 0.013 263000 27 -4.400 31.400 ... ... 0.002683
0 ... ... 0.013 0 0.013 264000 28 -4.400 32.400 ... ... 0.002783
0 ... ... 0.013 0 0.013 265000 29 -4.400 33.400 ... ... 0.002882
0 ... ... 0.013 0 0.013 266000 30 -4.400 34.400 ... ... 0.002982
0 ... ... 0.013 0 0.013 267000 31 -4.400 35.400 ... ... 0.003081
0 ... ... 0.013 0 0.013 268000 32 -4.400 36.400 ... ... 0.00318
0 ... ... 0.013 0 0.013 269000 33 -4.400 37.400 ... ... 0.00328
0 ... ... 0.013 0 0.013 270000 34 -4.400 38.400 ... ... 0.003379
0 ... ... 0.013 0 0.013 271000 35 -4.400 39.400 ... ... 0.003478
0 ... ... 0.013 0 0.013 272000 36 -4.400 40.400 ... ... 0.003578
0 ... ... 0.013 0 0.013 273000 37 -4.400 41.400 ... ... 0.003677
0 ... ... 0.013 0 0.013 274000 38 -4.400 42.400 ... ... 0.003777
0 ... ... 0.013 0 0.013 275000 39 -4.400 43.400 ... ... 0.003876
0 ... ... 0.013 0 0.013 276000 40 -4.400 44.400 ... ... 0.003975
0 ... ... 0.013 0 0.013 277000 41 -4.400 45.400 ... ... 0.004075
0 ... ... 0.013 0 0.013 278000 42 -4.400 46.400 ... ... 0.004174
0 ... ... 0.013 0 0.013 279000 43 -4.400 47.400 ... ... 0.004273
0 ... ... 0.013 0 0.013 280000 44 -4.400 48.400 ... ... 0.004373
0 ... ... 0.013 0 0.013 281000 45 -4.400 49.400 ... ... 0.004472
0 ... ... 0.013 0 0.013 282000 46 -4.400 50.400 ... ... 0.004572
0 ... ... 0.013 0 0.013 283000 47 -4.400 51.400 ... ... 0.004671
0 ... ... 0.013 0 0.013 284000 48 -4.400 52.400 ... ... 0.00477
0 ... ... 0.013 0 0.013 285000 49 -4.400 53.400 ... ... 0.00487
0 ... ... 0.013 0 0.013 286000 50 -4.400 54.400 ... ... 0.004969
0 ... ... 0.013 0 0.013 287000 51 -4.400 55.400 ... ... 0.005069
0 ... ... 0.013 0 0.013 288000 52 -4.400 56.400 ... ... 0.005168
0 ... ... 0.013 0 0.013 289000 53 -4.400 57.400 ... ... 0.005267
0 ... ... 0.013 0 0.013 290000 54 -4.400 58.400 ... ... 0.005367
0 ... ... 0.013 0 0.013 291000 55 -4.400 59.400 ... ... 0.005466
0 ... ... 0.013 0 0.013 292000 56 -4.400 60.400 ... ... 0.005565
0 ... ... 0.013 0 0.013 293000 57 -4.400 61.400 ... ... 0.005665
0 ... ... 0.013 0 0.013 294000 58 -4.400 62.400 ... ... 0.005764
0 ... ... 0.013 0 0.013 295000 59 -4.400 63.400 ... ... 0.005864
0 ... ... 0.013 0 0.013 296000 60 -4.400 64.400 ... ... 0.005963
0 ... ... 0.013 0 0.013 297000 61 -4.400 65.400 ... ... 0.006062
0 ... ... 0.013 0 0.013 298000 62 -4.400 66.400 ... ... 0.006162
0 ... ... 0.013 0 0.013 299000 63 -4.400 67.400 ... ... 0.006261
0 ... ... 0.013 0 0.013 300000 64 -4.400 68.400 ... ... 0.006361
0 ... ... 0.013 0 0.013 301000 65 -4.400 69.400 ... ... 0.00646
0 ... ... 0.013 0 0.013 302000 66 -4.400 70.400 ... ... 0.006559
0 ... ... 0.013 0 0.013 303000 67 -4.400 71.400 ... ... 0.006659
0 ... ... 0.013 0 0.013 304000 68 -4.400 72.400 ... ... 0.006758
0 ... ... 0.013 0 0.013 305000 69 -4.400 73.400 ... ... 0.006857
0 ... ... 0.013 0 0.013 306000 70 -4.400 74.400 ... ... 0.006957
0 ... ... 0.013 0 0.013 307000 71 -4.400 75.400 ... ... 0.007056
0 ... ... 0.013 0 0.013 308000 72 -4.400 76.400 ... ... 0.007156
0 ... ... 0.013 0 0.013 309000 73 -4.400 77.400 ... ... 0.007255
0 ... ... 0.013 0 0.013 310000 74 -4.400 78.400 ... ... 0.007354
0 ... ... 0.013 0 0.013 311000 75 -4.400 79.400 ... ... 0.007454
0 ... ... 0.013 0 0.013 312000 76 -4.400 80.400 ... ... 0.007553
0 ... ... 0.013 0 0.013 314000 78 -4.400 82.400 ... ... 0.007752
0 ... ... 0.013 0 0.013 316000 80 -4.400 84.400 ... ... 0.007951
0 ... ... 0.013 0 0.013 318000 82 -4.400 86.400 ... ... 0.008149
0 ... ... 0.013 0 0.013 320000 84 -4.400 88.400 ... ... 0.008348
0 ... ... 0.013 0 0.013 322000 86 -4.400 90.400 ... ... 0.008547
0 ... ... 0.013 0 0.013 324000 88 -4.400 92.400 ... ... 0.008746
0 ... ... 0.013 0 0.013 326000 90 -4.400 94.400 ... ... 0.008945
0 ... ... 0.013 0 0.013 328000 92 -4.400 96.400 ... ... 0.009143
0 ... ... 0.013 0 0.013 330000 94 -4.400 98.400 ... ... 0.009342
0 ... ... 0.013 0 0.013 332000 96 -4.400 100.400 ... ... 0.009541
0 ... ... 0.013 0 0.013 334000 98 -4.400 102.400 ... ... 0.00974
0 ... ... 0.013 0 0.013 336000 100 -4.400 104.400 ... ... 0.009938
0 ... ... 0.013 0 0.013 338000 102 -4.400 106.400 ... ... 0.010137
0 ... ... 0.013 0 0.013 340000 104 -4.400 108.400 ... ... 0.010336
0 ... ... 0.013 0 0.013 342000 106 -4.400 110.400 ... ... 0.010535
0 ... ... 0.013 0 0.013 344000 108 -4.400 112.400 ... ... 0.010733
0 ... ... 0.013 0 0.013 346000 110 -4.400 114.400 ... ... 0.010932
0 ... ... 0.013 0 0.013 348000 112 -4.400 116.400 ... ... 0.011131
0 ... ... 0.013 0 0.013 350000 114 -4.400 118.400 ... ... 0.01133
0 ... ... 0.013 0 0.013 352000 116 -4.400 120.400 ... ... 0.011528
0 ... ... 0.013 0 0.013 354000 118 -4.400 122.400 ... ... 0.011727
0 ... ... 0.013 0 0.013 356000 120 -4.400 124.400 ... ... 0.011926
0 ... ... 0.013 0 0.013 358000 122 -4.400 126.400 ... ... 0.012125
0 ... ... 0.013 0 0.013 360000 124 -4.400 128.400 ... ... 0.012324
0 ... ... 0.013 0 0.013 362000 126 -4.400 130.400 ... ... 0.012522
0 ... ... 0.013 0 0.013 364000 128 -4.400 132.400 ... ... 0.012721
0 ... ... 0.013 0 0.013 366000 130 -4.400 134.400 ... ... 0.01292
0 ... ... 0.013 0 0.013 368000 132 -4.400 136.400 ... ... 0.013119
0 ... ... 0.013 0 0.013 370000 134 -4.400 138.400 ... ... 0.013317
0 ... ... 0.013 0 0.013 372000 136 -4.400 140.400 ... ... 0.013516
0 ... ... 0.013 0 0.013 374000 138 -4.400 142.400 ... ... 0.013715

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.