DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 122.975
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.013466 ... ... 66.700 0.275 66.975 56000 0.013 0 0.013 ... ... -0.001363
-0.013087 ... ... 64.700 0.275 64.975 58000 0.013 0 0.013 ... ... -0.001358
-0.012705 ... ... 62.700 0.275 62.975 60000 0.013 0 0.013 ... ... -0.001352
-0.012321 ... ... 60.700 0.275 60.975 62000 0.013 0 0.013 ... ... -0.001347
-0.011933 ... ... 58.700 0.275 58.975 64000 0.013 0 0.013 ... ... -0.001341
-0.011544 ... ... 56.700 0.275 56.975 66000 0.013 0 0.013 ... ... -0.001334
-0.011152 ... ... 54.700 0.275 54.975 68000 0.013 0 0.013 ... ... -0.001328
-0.010758 ... ... 52.700 0.275 52.975 70000 0.013 0 0.013 ... ... -0.001321
-0.010362 ... ... 50.700 0.275 50.975 72000 0.013 0 0.013 ... ... -0.001314
-0.009965 ... ... 48.700 0.275 48.975 74000 0.013 0 0.013 ... ... -0.001307
-0.009567 ... ... 46.700 0.275 46.975 76000 0.013 0 0.013 ... ... -0.001299
-0.009167 ... ... 44.700 0.275 44.975 78000 0.013 0 0.013 ... ... -0.001291
-0.008765 ... ... 42.700 0.275 42.975 80000 0.013 0 0.013 ... ... -0.001282
-0.008363 ... ... 40.700 0.275 40.975 82000 0.013 0 0.013 ... ... -0.001273
-0.00796 ... ... 38.700 0.275 38.975 84000 0.013 0 0.013 ... ... -0.001264
-0.007758 ... ... 37.700 0.275 37.975 85000 0.013 0 0.013 ... ... -0.001259
-0.007556 ... ... 36.700 0.275 36.975 86000 0.013 0 0.013 ... ... -0.001254
-0.007353 ... ... 35.700 0.275 35.975 87000 0.013 0 0.013 ... ... -0.001249
-0.007151 ... ... 34.700 0.275 34.975 88000 0.013 0 0.013 ... ... -0.001243
-0.006948 ... ... 33.700 0.275 33.975 89000 0.013 0 0.013 ... ... -0.001238
-0.006745 ... ... 32.700 0.275 32.975 90000 0.013 0 0.013 ... ... -0.001232
-0.006542 ... ... 31.700 0.275 31.975 91000 0.013 0 0.013 ... ... -0.001226
-0.006339 ... ... 30.700 0.275 30.975 92000 0.013 0 0.013 ... ... -0.00122
-0.006135 ... ... 29.700 0.275 29.975 93000 0.013 0 0.013 ... ... -0.001214
-0.005932 ... ... 28.700 0.275 28.975 94000 0.013 0 0.013 ... ... -0.001207
-0.005728 ... ... 27.700 0.275 27.975 95000 0.013 0 0.013 ... ... -0.001201
-0.005524 ... ... 26.700 0.275 26.975 96000 0.013 0 0.013 ... ... -0.001194
-0.00532 ... ... 25.700 0.275 25.975 97000 0.013 0 0.013 ... ... -0.001187
-0.005116 ... ... 24.700 0.275 24.975 98000 0.013 0 0.013 ... ... -0.001179
-0.004912 ... ... 23.700 0.275 23.975 99000 0.013 0 0.013 ... ... -0.001172
-0.004708 ... ... 22.700 0.275 22.975 100000 0.013 0 0.013 ... ... -0.001164
-0.004504 ... ... 21.700 0.275 21.975 101000 0.013 0 0.013 ... ... -0.001155
-0.004299 ... ... 20.700 0.275 20.975 102000 0.013 0 0.013 ... ... -0.001146
-0.004095 ... ... 19.700 0.275 19.975 103000 0.013 0 0.013 ... ... -0.001137
-0.00389 ... ... 18.700 0.275 18.975 104000 0.013 0 0.013 ... ... -0.001128
-0.003685 ... ... 17.700 0.275 17.975 105000 0.013 0 0.013 ... ... -0.001117
-0.003481 ... ... 16.700 0.275 16.975 106000 0.013 0 0.013 ... ... -0.001107
-0.003276 ... ... 15.700 0.275 15.975 107000 0.013 0 0.013 ... ... -0.001095
-0.003071 ... ... 14.700 0.275 14.975 108000 0.013 0 0.013 ... ... -0.001083
-0.002866 ... ... 13.700 0.275 13.975 109000 0.013 0 0.013 ... ... -0.00107
-0.002661 ... ... 12.700 0.275 12.975 110000 0.013 0 0.013 ... ... -0.001057
-0.002456 ... ... 11.700 0.275 11.975 111000 0.013 -0.013 0.025 ... ... -0.001042
-0.002251 ... ... 10.700 0.275 10.975 112000 0.025 0 0.025 ... ... -0.001801
-0.003177 ... ... 9.725 0.275 10 113000 0.025 -0.025 0.050 ... ... -0.001768
-0.003982 ... ... 8.750 0.275 9.025 114000 0.050 -0.025 0.075 ... ... -0.002988
-0.004674 ... ... 7.800 0.250 8.050 115000 0.100 -0.025 0.125 ... ... -0.004936
-0.006796 ... ... 6.875 0.250 7.125 116000 0.150 -0.050 0.200 ... ... -0.006437
-0.008426 ... ... 6 0.200 6.200 117000 0.250 -0.050 0.300 ... ... -0.0089
-0.011188 ... ... 5.150 0.200 5.350 118000 0.375 -0.075 0.450 ... ... -0.011178
-0.013465 ... ... 4.350 0.175 4.525 119000 0.575 -0.100 0.675 ... ... -0.013945
-0.015825 ... ... 3.625 0.150 3.775 120000 0.825 -0.125 0.950 ... ... -0.016258
-0.017813 ... ... 2.975 0.125 3.100 121000 1.150 -0.150 1.300 ... ... -0.018183
-0.019402 ... ... 2.425 0.100 2.525 122000 1.550 -0.175 1.725 ... ... -0.019449
-0.02017 ... ... 1.950 0.075 2.025 123000 2.050 -0.200 2.250 ... ... -0.020168
-0.020143 ... ... 1.550 0.050 1.600 124000 2.625 -0.200 2.825 ... ... -0.020094
-0.019168 ... ... 1.175 0.050 1.225 125000 3.250 -0.225 3.475 ... ... -0.019082
-0.017681 ... ... 0.875 0.050 0.925 126000 3.925 -0.250 4.175 ... ... -0.01725
-0.015217 ... ... 0.650 0 0.650 127000 4.675 -0.250 4.925 ... ... -0.015134
-0.013191 ... ... 0.475 0 0.475 128000 5.475 -0.275 5.750 ... ... -0.012693
-0.010731 ... ... 0.325 0 0.325 129000 6.325 -0.275 6.600 ... ... -0.010247
-0.008651 ... ... 0.225 0 0.225 130000 7.225 -0.275 7.500 ... ... -0.008225
-0.006682 ... ... 0.150 0 0.150 131000 8.150 -0.275 8.425 ... ... -0.006366
-0.005089 ... ... 0.100 0 0.100 132000 9.100 -0.275 9.375 ... ... -0.004934
-0.004192 ... ... 0.075 0 0.075 133000 10.050 -0.275 10.325 ... ... -0.003188
-0.003126 ... ... 0.050 0 0.050 134000 11.050 -0.275 11.325 ... ... -0.003398
-0.001834 ... ... 0.025 0 0.025 135000 12.025 -0.275 12.300 ... ... -0.002467
-0.001862 ... ... 0.025 0 0.025 136000 13.025 -0.275 13.300 ... ... -0.002672
-0.001071 ... ... 0.013 0 0.013 137000 14.025 -0.275 14.300 ... ... -0.002877
-0.001084 ... ... 0.013 0 0.013 138000 15.025 -0.275 15.300 ... ... -0.003082
-0.001096 ... ... 0.013 0 0.013 139000 16.025 -0.275 16.300 ... ... -0.003287
-0.001107 ... ... 0.013 0 0.013 140000 17.025 -0.275 17.300 ... ... -0.003492
-0.001118 ... ... 0.013 0 0.013 141000 18.025 -0.275 18.300 ... ... -0.003696
-0.001128 ... ... 0.013 0 0.013 142000 19.025 -0.275 19.300 ... ... -0.003901
-0.001138 ... ... 0.013 0 0.013 143000 20.025 -0.275 20.300 ... ... -0.004106
-0.001147 ... ... 0.013 0 0.013 144000 21.025 -0.275 21.300 ... ... -0.004311
-0.001156 ... ... 0.013 0 0.013 145000 22.025 -0.275 22.300 ... ... -0.004516
-0.001164 ... ... 0.013 0 0.013 146000 23.025 -0.275 23.300 ... ... -0.00472
-0.001172 ... ... 0.013 0 0.013 147000 24.025 -0.275 24.300 ... ... -0.004925
-0.00118 ... ... 0.013 0 0.013 148000 25.025 -0.275 25.300 ... ... -0.005129
-0.001187 ... ... 0.013 0 0.013 149000 26.025 -0.275 26.300 ... ... -0.005334
-0.001195 ... ... 0.013 0 0.013 150000 27.025 -0.275 27.300 ... ... -0.005538
-0.001202 ... ... 0.013 0 0.013 151000 28.025 -0.275 28.300 ... ... -0.005743
-0.001208 ... ... 0.013 0 0.013 152000 29.025 -0.275 29.300 ... ... -0.005947
-0.001215 ... ... 0.013 0 0.013 153000 30.025 -0.275 30.300 ... ... -0.006152
-0.001221 ... ... 0.013 0 0.013 154000 31.025 -0.275 31.300 ... ... -0.006356
-0.001233 ... ... 0.013 0 0.013 156000 33.025 -0.275 33.300 ... ... -0.006764
-0.001244 ... ... 0.013 0 0.013 158000 35.025 -0.275 35.300 ... ... -0.007172
-0.001255 ... ... 0.013 0 0.013 160000 37.025 -0.275 37.300 ... ... -0.00758
-0.001265 ... ... 0.013 0 0.013 162000 39.025 -0.275 39.300 ... ... -0.007988
-0.001274 ... ... 0.013 0 0.013 164000 41.025 -0.275 41.300 ... ... -0.008396
-0.001284 ... ... 0.013 0 0.013 166000 43.025 -0.275 43.300 ... ... -0.008803
-0.001292 ... ... 0.013 0 0.013 168000 45.025 -0.275 45.300 ... ... -0.00921
-0.001301 ... ... 0.013 0 0.013 170000 47.025 -0.275 47.300 ... ... -0.009617
-0.001309 ... ... 0.013 0 0.013 172000 49.025 -0.275 49.300 ... ... -0.010023
-0.001316 ... ... 0.013 0 0.013 174000 51.025 -0.275 51.300 ... ... -0.010429
-0.001324 ... ... 0.013 0 0.013 176000 53.025 -0.275 53.300 ... ... -0.010835
-0.001331 ... ... 0.013 0 0.013 178000 55.025 -0.275 55.300 ... ... -0.011241
-0.001338 ... ... 0.013 0 0.013 180000 57.025 -0.275 57.300 ... ... -0.011646
-0.001344 ... ... 0.013 0 0.013 182000 59.025 -0.275 59.300 ... ... -0.012051
-0.001351 ... ... 0.013 0 0.013 184000 61.025 -0.275 61.300 ... ... -0.012456
-0.001357 ... ... 0.013 0 0.013 186000 63.025 -0.275 63.300 ... ... -0.012861
-0.001363 ... ... 0.013 0 0.013 188000 65.025 -0.275 65.300 ... ... -0.013265
-0.001369 ... ... 0.013 0 0.013 190000 67.025 -0.275 67.300 ... ... -0.013669
-0.001375 ... ... 0.013 0 0.013 192000 69.025 -0.275 69.300 ... ... -0.014072
-0.00138 ... ... 0.013 0 0.013 194000 71.025 -0.275 71.300 ... ... -0.014476
-0.001386 ... ... 0.013 0 0.013 196000 73.025 -0.275 73.300 ... ... -0.014879
-0.001391 ... ... 0.013 0 0.013 198000 75.025 -0.275 75.300 ... ... -0.015281
-0.001396 ... ... 0.013 0 0.013 200000 77.025 -0.275 77.300 ... ... -0.015684
-0.001401 ... ... 0.013 0 0.013 202000 79.025 -0.275 79.300 ... ... -0.016086
-0.001406 ... ... 0.013 0 0.013 204000 81.025 -0.275 81.300 ... ... -0.016488
-0.001411 ... ... 0.013 0 0.013 206000 83.025 -0.275 83.300 ... ... -0.016889
-0.001415 ... ... 0.013 0 0.013 208000 85.025 -0.275 85.300 ... ... -0.01729
-0.00142 ... ... 0.013 0 0.013 210000 87.025 -0.275 87.300 ... ... -0.017691

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.