DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 125.950
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.018051 ... ... 65.975 -0.025 65.950 60000 0.013 0 0.013 ... ... -0.002522
-0.017527 ... ... 63.975 -0.025 63.950 62000 0.013 0 0.013 ... ... -0.002512
-0.016999 ... ... 61.975 -0.025 61.950 64000 0.013 0 0.013 ... ... -0.002501
-0.016468 ... ... 59.975 -0.025 59.950 66000 0.013 0 0.013 ... ... -0.00249
-0.015935 ... ... 57.975 -0.025 57.950 68000 0.013 0 0.013 ... ... -0.002479
-0.0154 ... ... 55.975 -0.025 55.950 70000 0.013 0 0.013 ... ... -0.002467
-0.014863 ... ... 53.975 -0.025 53.950 72000 0.013 0 0.013 ... ... -0.002455
-0.014323 ... ... 51.975 -0.025 51.950 74000 0.013 0 0.013 ... ... -0.002442
-0.013783 ... ... 49.975 -0.025 49.950 76000 0.013 0 0.013 ... ... -0.002428
-0.01324 ... ... 47.975 -0.025 47.950 78000 0.013 0 0.013 ... ... -0.002414
-0.012696 ... ... 45.975 -0.025 45.950 80000 0.013 0 0.013 ... ... -0.002399
-0.01215 ... ... 43.975 -0.025 43.950 82000 0.013 0 0.013 ... ... -0.002384
-0.011604 ... ... 41.975 -0.025 41.950 84000 0.013 0 0.013 ... ... -0.002367
-0.011056 ... ... 39.975 -0.025 39.950 86000 0.013 0 0.013 ... ... -0.00235
-0.010507 ... ... 37.975 -0.025 37.950 88000 0.013 0 0.013 ... ... -0.002332
-0.009958 ... ... 35.975 -0.025 35.950 90000 0.013 0 0.013 ... ... -0.002313
-0.009408 ... ... 33.975 -0.025 33.950 92000 0.013 0 0.013 ... ... -0.002293
-0.008857 ... ... 31.975 -0.025 31.950 94000 0.013 0 0.013 ... ... -0.002272
-0.008581 ... ... 30.975 -0.025 30.950 95000 0.013 0 0.013 ... ... -0.002261
-0.008305 ... ... 29.975 -0.025 29.950 96000 0.013 0 0.013 ... ... -0.002249
-0.008029 ... ... 28.975 -0.025 28.950 97000 0.013 0 0.013 ... ... -0.002237
-0.007753 ... ... 27.975 -0.025 27.950 98000 0.013 0 0.013 ... ... -0.002225
-0.007476 ... ... 26.975 -0.025 26.950 99000 0.013 0 0.013 ... ... -0.002212
-0.0072 ... ... 25.975 -0.025 25.950 100000 0.013 0 0.013 ... ... -0.002199
-0.006923 ... ... 24.975 -0.025 24.950 101000 0.013 0 0.013 ... ... -0.002185
-0.006646 ... ... 23.975 -0.025 23.950 102000 0.013 0 0.013 ... ... -0.002171
-0.00637 ... ... 22.975 -0.025 22.950 103000 0.013 0 0.013 ... ... -0.002156
-0.006093 ... ... 21.975 -0.025 21.950 104000 0.013 0 0.013 ... ... -0.00214
-0.005816 ... ... 20.975 -0.025 20.950 105000 0.013 0 0.013 ... ... -0.002124
-0.005538 ... ... 19.975 -0.025 19.950 106000 0.013 0 0.013 ... ... -0.002107
-0.005261 ... ... 18.975 -0.025 18.950 107000 0.013 0 0.013 ... ... -0.002089
-0.004984 ... ... 17.975 -0.025 17.950 108000 0.013 0 0.013 ... ... -0.00207
-0.004707 ... ... 16.975 -0.025 16.950 109000 0.013 0 0.013 ... ... -0.00205
-0.004429 ... ... 15.975 -0.025 15.950 110000 0.013 0 0.013 ... ... -0.002029
-0.004152 ... ... 14.975 -0.025 14.950 111000 0.013 0 0.013 ... ... -0.002007
-0.003874 ... ... 13.975 -0.025 13.950 112000 0.013 0 0.013 ... ... -0.001983
-0.003597 ... ... 12.975 -0.025 12.950 113000 0.013 0 0.013 ... ... -0.001958
-0.003319 ... ... 11.975 -0.025 11.950 114000 0.013 0 0.013 ... ... -0.00193
-0.003042 ... ... 10.975 -0.025 10.950 115000 0.013 0 0.013 ... ... -0.0019
-0.002764 ... ... 9.975 -0.025 9.950 116000 0.013 0 0.013 ... ... -0.001868
-0.002486 ... ... 8.975 -0.025 8.950 117000 0.013 0 0.013 ... ... -0.001832
-0.002209 ... ... 7.975 -0.025 7.950 118000 0.013 0 0.013 ... ... -0.001792
-0.001931 ... ... 6.975 -0.025 6.950 119000 0.013 0 0.013 ... ... -0.001747
-0.001653 ... ... 5.975 -0.025 5.950 120000 0.013 0 0.013 ... ... -0.001696
-0.001375 ... ... 4.975 -0.025 4.950 121000 0.025 0 0.025 ... ... -0.00283
-0.004929 ... ... 4.025 -0.025 4 122000 0.050 0 0.050 ... ... -0.004565
-0.00941 ... ... 3.125 -0.025 3.100 123000 0.150 -0.025 0.175 ... ... -0.009352
-0.014649 ... ... 2.325 -0.025 2.300 124000 0.350 0 0.350 ... ... -0.014701
-0.019263 ... ... 1.675 -0.025 1.650 125000 0.700 0 0.700 ... ... -0.019312
-0.021616 ... ... 1.200 -0.050 1.150 126000 1.200 -0.025 1.225 ... ... -0.021613
-0.020857 ... ... 0.775 -0.025 0.750 127000 1.800 0 1.800 ... ... -0.020803
-0.018391 ... ... 0.475 0 0.475 128000 2.500 0 2.500 ... ... -0.017659
-0.013471 ... ... 0.250 0 0.250 129000 3.300 0.025 3.275 ... ... -0.013469
-0.007666 ... ... 0.125 -0.025 0.100 130000 4.150 0.025 4.125 ... ... -0.007891
-0.004849 ... ... 0.050 0 0.050 131000 5.075 0 5.075 ... ... -0.003573
-0.002956 ... ... 0.025 0 0.025 132000 6.075 0.050 6.025 ... ... -0.003889
-0.001752 ... ... 0.013 0 0.013 133000 7.050 0.025 7.025 ... ... -0.001959
-0.001796 ... ... 0.013 0 0.013 134000 8.050 0.025 8.025 ... ... -0.002237
-0.001836 ... ... 0.013 0 0.013 135000 9.050 0.025 9.025 ... ... -0.002514
-0.001871 ... ... 0.013 0 0.013 136000 10.050 0.025 10.025 ... ... -0.002792
-0.001903 ... ... 0.013 0 0.013 137000 11.050 0.025 11.025 ... ... -0.00307
-0.001933 ... ... 0.013 0 0.013 138000 12.050 0.025 12.025 ... ... -0.003347
-0.00196 ... ... 0.013 0 0.013 139000 13.050 0.025 13.025 ... ... -0.003625
-0.001986 ... ... 0.013 0 0.013 140000 14.050 0.025 14.025 ... ... -0.003903
-0.002009 ... ... 0.013 0 0.013 141000 15.050 0.025 15.025 ... ... -0.00418
-0.002032 ... ... 0.013 0 0.013 142000 16.050 0.025 16.025 ... ... -0.004458
-0.002053 ... ... 0.013 0 0.013 143000 17.050 0.025 17.025 ... ... -0.004735
-0.002072 ... ... 0.013 0 0.013 144000 18.050 0.025 18.025 ... ... -0.005013
-0.002091 ... ... 0.013 0 0.013 145000 19.050 0.025 19.025 ... ... -0.00529
-0.002109 ... ... 0.013 0 0.013 146000 20.050 0.025 20.025 ... ... -0.005567
-0.002126 ... ... 0.013 0 0.013 147000 21.050 0.025 21.025 ... ... -0.005845
-0.002142 ... ... 0.013 0 0.013 148000 22.050 0.025 22.025 ... ... -0.006122
-0.002158 ... ... 0.013 0 0.013 149000 23.050 0.025 23.025 ... ... -0.006399
-0.002173 ... ... 0.013 0 0.013 150000 24.050 0.025 24.025 ... ... -0.006676
-0.002187 ... ... 0.013 0 0.013 151000 25.050 0.025 25.025 ... ... -0.006954
-0.002201 ... ... 0.013 0 0.013 152000 26.050 0.025 26.025 ... ... -0.007231
-0.002214 ... ... 0.013 0 0.013 153000 27.050 0.025 27.025 ... ... -0.007508
-0.002227 ... ... 0.013 0 0.013 154000 28.050 0.025 28.025 ... ... -0.007785
-0.002239 ... ... 0.013 0 0.013 155000 29.050 0.025 29.025 ... ... -0.008062
-0.002251 ... ... 0.013 0 0.013 156000 30.050 0.025 30.025 ... ... -0.008339
-0.002262 ... ... 0.013 0 0.013 157000 31.050 0.025 31.025 ... ... -0.008616
-0.002274 ... ... 0.013 0 0.013 158000 32.050 0.025 32.025 ... ... -0.008893
-0.002285 ... ... 0.013 0 0.013 159000 33.050 0.025 33.025 ... ... -0.009169
-0.002295 ... ... 0.013 0 0.013 160000 34.050 0.025 34.025 ... ... -0.009446
-0.002306 ... ... 0.013 0 0.013 161000 35.050 0.025 35.025 ... ... -0.009723
-0.002316 ... ... 0.013 0 0.013 162000 36.050 0.025 36.025 ... ... -0.009999
-0.002335 ... ... 0.013 0 0.013 164000 38.050 0.025 38.025 ... ... -0.010552
-0.002353 ... ... 0.013 0 0.013 166000 40.050 0.025 40.025 ... ... -0.011105
-0.00237 ... ... 0.013 0 0.013 168000 42.050 0.025 42.025 ... ... -0.011657
-0.002387 ... ... 0.013 0 0.013 170000 44.050 0.025 44.025 ... ... -0.012209
-0.002403 ... ... 0.013 0 0.013 172000 46.050 0.025 46.025 ... ... -0.012761
-0.002418 ... ... 0.013 0 0.013 174000 48.050 0.025 48.025 ... ... -0.013313
-0.002432 ... ... 0.013 0 0.013 176000 50.050 0.025 50.025 ... ... -0.013864
-0.002447 ... ... 0.013 0 0.013 178000 52.050 0.025 52.025 ... ... -0.014415
-0.00246 ... ... 0.013 0 0.013 180000 54.050 0.025 54.025 ... ... -0.014966
-0.002473 ... ... 0.013 0 0.013 182000 56.050 0.025 56.025 ... ... -0.015516
-0.002485 ... ... 0.013 0 0.013 184000 58.050 0.025 58.025 ... ... -0.016066
-0.002497 ... ... 0.013 0 0.013 186000 60.050 0.025 60.025 ... ... -0.016616
-0.00251 ... ... 0.013 0 0.013 188000 62.050 0.025 62.025 ... ... -0.017165
-0.002521 ... ... 0.013 0 0.013 190000 64.050 0.025 64.025 ... ... -0.017715
-0.002532 ... ... 0.013 0 0.013 192000 66.050 0.025 66.025 ... ... -0.018263
-0.002542 ... ... 0.013 0 0.013 194000 68.050 0.025 68.025 ... ... -0.018812
-0.002553 ... ... 0.013 0 0.013 196000 70.050 0.025 70.025 ... ... -0.01936
-0.002563 ... ... 0.013 0 0.013 198000 72.050 0.025 72.025 ... ... -0.019908
-0.002573 ... ... 0.013 0 0.013 200000 74.050 0.025 74.025 ... ... -0.020456
-0.002582 ... ... 0.013 0 0.013 202000 76.050 0.025 76.025 ... ... -0.021003
-0.002591 ... ... 0.013 0 0.013 204000 78.050 0.025 78.025 ... ... -0.02155
-0.002601 ... ... 0.013 0 0.013 206000 80.050 0.025 80.025 ... ... -0.022096
-0.002609 ... ... 0.013 0 0.013 208000 82.050 0.025 82.025 ... ... -0.022642
-0.002618 ... ... 0.013 0 0.013 210000 84.050 0.025 84.025 ... ... -0.023188

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.