DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 135
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
-0.019388 ... ... 78.975 0.025 79 56000 0.013 0 0.013 ... ... -0.002682
-0.018927 ... ... 76.975 0.025 77 58000 0.013 0 0.013 ... ... -0.002674
-0.018461 ... ... 74.975 0.025 75 60000 0.013 0 0.013 ... ... -0.002666
-0.017993 ... ... 72.975 0.025 73 62000 0.013 0 0.013 ... ... -0.002657
-0.017522 ... ... 70.975 0.025 71 64000 0.013 0 0.013 ... ... -0.002647
-0.017048 ... ... 68.975 0.025 69 66000 0.013 0 0.013 ... ... -0.002638
-0.016572 ... ... 66.975 0.025 67 68000 0.013 0 0.013 ... ... -0.002628
-0.016093 ... ... 64.975 0.025 65 70000 0.013 0 0.013 ... ... -0.002617
-0.015612 ... ... 62.975 0.025 63 72000 0.013 0 0.013 ... ... -0.002606
-0.015129 ... ... 60.975 0.025 61 74000 0.013 0 0.013 ... ... -0.002595
-0.014645 ... ... 58.975 0.025 59 76000 0.013 0 0.013 ... ... -0.002583
-0.014159 ... ... 56.975 0.025 57 78000 0.013 0 0.013 ... ... -0.002571
-0.013671 ... ... 54.975 0.025 55 80000 0.013 0 0.013 ... ... -0.002558
-0.013183 ... ... 52.975 0.025 53 82000 0.013 0 0.013 ... ... -0.002544
-0.012693 ... ... 50.975 0.025 51 84000 0.013 0 0.013 ... ... -0.002531
-0.012447 ... ... 49.975 0.025 50 85000 0.013 0 0.013 ... ... -0.002524
-0.012202 ... ... 48.975 0.025 49 86000 0.013 0 0.013 ... ... -0.002516
-0.011956 ... ... 47.975 0.025 48 87000 0.013 0 0.013 ... ... -0.002509
-0.01171 ... ... 46.975 0.025 47 88000 0.013 0 0.013 ... ... -0.002501
-0.011463 ... ... 45.975 0.025 46 89000 0.013 0 0.013 ... ... -0.002493
-0.011217 ... ... 44.975 0.025 45 90000 0.013 0 0.013 ... ... -0.002485
-0.01097 ... ... 43.975 0.025 44 91000 0.013 0 0.013 ... ... -0.002477
-0.010723 ... ... 42.975 0.025 43 92000 0.013 0 0.013 ... ... -0.002469
-0.010476 ... ... 41.975 0.025 42 93000 0.013 0 0.013 ... ... -0.00246
-0.010228 ... ... 40.975 0.025 41 94000 0.013 0 0.013 ... ... -0.002451
-0.009981 ... ... 39.975 0.025 40 95000 0.013 0 0.013 ... ... -0.002442
-0.009733 ... ... 38.975 0.025 39 96000 0.013 0 0.013 ... ... -0.002433
-0.009485 ... ... 37.975 0.025 38 97000 0.013 0 0.013 ... ... -0.002424
-0.009237 ... ... 36.975 0.025 37 98000 0.013 0 0.013 ... ... -0.002414
-0.008989 ... ... 35.975 0.025 36 99000 0.013 0 0.013 ... ... -0.002404
-0.00874 ... ... 34.975 0.025 35 100000 0.013 0 0.013 ... ... -0.002393
-0.008492 ... ... 33.975 0.025 34 101000 0.013 0 0.013 ... ... -0.002383
-0.008243 ... ... 32.975 0.025 33 102000 0.013 0 0.013 ... ... -0.002372
-0.007995 ... ... 31.975 0.025 32 103000 0.013 0 0.013 ... ... -0.002361
-0.007746 ... ... 30.975 0.025 31 104000 0.013 0 0.013 ... ... -0.002349
-0.007497 ... ... 29.975 0.025 30 105000 0.013 0 0.013 ... ... -0.002337
-0.007248 ... ... 28.975 0.025 29 106000 0.013 0 0.013 ... ... -0.002325
-0.006999 ... ... 27.975 0.025 28 107000 0.013 0 0.013 ... ... -0.002312
-0.006749 ... ... 26.975 0.025 27 108000 0.013 0 0.013 ... ... -0.002299
-0.0065 ... ... 25.975 0.025 26 109000 0.013 0 0.013 ... ... -0.002285
-0.006251 ... ... 24.975 0.025 25 110000 0.013 0 0.013 ... ... -0.00227
-0.006001 ... ... 23.975 0.025 24 111000 0.013 0 0.013 ... ... -0.002256
-0.005752 ... ... 22.975 0.025 23 112000 0.013 0 0.013 ... ... -0.00224
-0.005502 ... ... 21.975 0.025 22 113000 0.013 0 0.013 ... ... -0.002224
-0.005252 ... ... 20.975 0.025 21 114000 0.013 0 0.013 ... ... -0.002207
-0.005003 ... ... 19.975 0.025 20 115000 0.013 0 0.013 ... ... -0.00219
-0.004753 ... ... 18.975 0.025 19 116000 0.013 0 0.013 ... ... -0.002171
-0.004503 ... ... 17.975 0.025 18 117000 0.013 0 0.013 ... ... -0.002151
-0.004253 ... ... 16.975 0.025 17 118000 0.013 0 0.013 ... ... -0.002131
-0.004003 ... ... 15.975 0.025 16 119000 0.013 0 0.013 ... ... -0.002109
-0.003753 ... ... 14.975 0.025 15 120000 0.013 0 0.013 ... ... -0.002086
-0.003503 ... ... 13.975 0.025 14 121000 0.013 0 0.013 ... ... -0.002061
-0.003253 ... ... 12.975 0.025 13 122000 0.013 0 0.013 ... ... -0.002035
-0.003003 ... ... 11.975 0.025 12 123000 0.013 0 0.013 ... ... -0.002006
-0.002753 ... ... 10.975 0.025 11 124000 0.013 0 0.013 ... ... -0.001976
-0.002503 ... ... 9.975 0.025 10 125000 0.013 0 0.013 ... ... -0.001942
-0.002252 ... ... 8.975 0.025 9 126000 0.013 0 0.013 ... ... -0.001905
-0.002002 ... ... 7.975 0.025 8 127000 0.025 0 0.025 ... ... -0.003255
-0.004154 ... ... 7 0.025 7.025 128000 0.025 0 0.025 ... ... -0.003166
-0.005848 ... ... 6.025 0.025 6.050 129000 0.075 0 0.075 ... ... -0.007136
-0.010158 ... ... 5.100 0.025 5.125 130000 0.125 0 0.125 ... ... -0.009922
-0.014193 ... ... 4.225 0 4.225 131000 0.225 -0.025 0.250 ... ... -0.014139
-0.019156 ... ... 3.400 0 3.400 132000 0.400 -0.025 0.425 ... ... -0.019202
-0.023458 ... ... 2.650 0 2.650 133000 0.650 -0.025 0.675 ... ... -0.023527
-0.026077 ... ... 2 -0.025 1.975 134000 0.975 -0.050 1.025 ... ... -0.026123
-0.027261 ... ... 1.450 -0.025 1.425 135000 1.425 -0.050 1.475 ... ... -0.027261
-0.026638 ... ... 1 0 1 136000 2 -0.025 2.025 ... ... -0.026592
-0.023527 ... ... 0.675 -0.025 0.650 137000 2.650 -0.050 2.700 ... ... -0.023458
-0.020011 ... ... 0.425 0 0.425 138000 3.425 -0.025 3.450 ... ... -0.019961
-0.015217 ... ... 0.275 -0.025 0.250 139000 4.250 -0.025 4.275 ... ... -0.015254
-0.011319 ... ... 0.150 0 0.150 140000 5.125 -0.050 5.175 ... ... -0.010158
-0.007136 ... ... 0.075 0 0.075 141000 6.075 -0.025 6.100 ... ... -0.007616
-0.00544 ... ... 0.050 0 0.050 142000 7.025 -0.025 7.050 ... ... -0.004154
-0.003255 ... ... 0.025 0 0.025 143000 8 -0.025 8.025 ... ... -0.002002
-0.001905 ... ... 0.013 0 0.013 144000 9 -0.025 9.025 ... ... -0.002252
-0.001942 ... ... 0.013 0 0.013 145000 10 -0.025 10.025 ... ... -0.002503
-0.001976 ... ... 0.013 0 0.013 146000 11 -0.025 11.025 ... ... -0.002753
-0.002006 ... ... 0.013 0 0.013 147000 12 -0.025 12.025 ... ... -0.003003
-0.002035 ... ... 0.013 0 0.013 148000 13 -0.025 13.025 ... ... -0.003253
-0.002061 ... ... 0.013 0 0.013 149000 14 -0.025 14.025 ... ... -0.003503
-0.002086 ... ... 0.013 0 0.013 150000 15 -0.025 15.025 ... ... -0.003753
-0.002109 ... ... 0.013 0 0.013 151000 16 -0.025 16.025 ... ... -0.004003
-0.002131 ... ... 0.013 0 0.013 152000 17 -0.025 17.025 ... ... -0.004254
-0.002152 ... ... 0.013 0 0.013 153000 18 -0.025 18.025 ... ... -0.004504
-0.002171 ... ... 0.013 0 0.013 154000 19 -0.025 19.025 ... ... -0.004754
-0.00219 ... ... 0.013 0 0.013 155000 20 -0.025 20.025 ... ... -0.005004
-0.002207 ... ... 0.013 0 0.013 156000 21 -0.025 21.025 ... ... -0.005253
-0.002224 ... ... 0.013 0 0.013 157000 22 -0.025 22.025 ... ... -0.005503
-0.002241 ... ... 0.013 0 0.013 158000 23 -0.025 23.025 ... ... -0.005753
-0.002256 ... ... 0.013 0 0.013 159000 24 -0.025 24.025 ... ... -0.006003
-0.002271 ... ... 0.013 0 0.013 160000 25 -0.025 25.025 ... ... -0.006253
-0.002285 ... ... 0.013 0 0.013 161000 26 -0.025 26.025 ... ... -0.006503
-0.002299 ... ... 0.013 0 0.013 162000 27 -0.025 27.025 ... ... -0.006752
-0.002313 ... ... 0.013 0 0.013 163000 28 -0.025 28.025 ... ... -0.007002
-0.002325 ... ... 0.013 0 0.013 164000 29 -0.025 29.025 ... ... -0.007252
-0.002337 ... ... 0.013 0 0.013 165000 30 -0.025 30.025 ... ... -0.007501
-0.002349 ... ... 0.013 0 0.013 166000 31 -0.025 31.025 ... ... -0.007751
-0.002361 ... ... 0.013 0 0.013 167000 32 -0.025 32.025 ... ... -0.008
-0.002373 ... ... 0.013 0 0.013 168000 33 -0.025 33.025 ... ... -0.00825
-0.002384 ... ... 0.013 0 0.013 169000 34 -0.025 34.025 ... ... -0.008499
-0.002394 ... ... 0.013 0 0.013 170000 35 -0.025 35.025 ... ... -0.008749
-0.002405 ... ... 0.013 0 0.013 171000 36 -0.025 36.025 ... ... -0.008998
-0.002415 ... ... 0.013 0 0.013 172000 37 -0.025 37.025 ... ... -0.009247
-0.002435 ... ... 0.013 0 0.013 174000 39 -0.025 39.025 ... ... -0.009746
-0.002453 ... ... 0.013 0 0.013 176000 41 -0.025 41.025 ... ... -0.010244
-0.002471 ... ... 0.013 0 0.013 178000 43 -0.025 43.025 ... ... -0.010742
-0.002488 ... ... 0.013 0 0.013 180000 45 -0.025 45.025 ... ... -0.01124
-0.002503 ... ... 0.013 0 0.013 182000 47 -0.025 47.025 ... ... -0.011737
-0.002519 ... ... 0.013 0 0.013 184000 49 -0.025 49.025 ... ... -0.012235
-0.002534 ... ... 0.013 0 0.013 186000 51 -0.025 51.025 ... ... -0.012732
-0.002548 ... ... 0.013 0 0.013 188000 53 -0.025 53.025 ... ... -0.013229
-0.002562 ... ... 0.013 0 0.013 190000 55 -0.025 55.025 ... ... -0.013726
-0.002575 ... ... 0.013 0 0.013 192000 57 -0.025 57.025 ... ... -0.014222
-0.002588 ... ... 0.013 0 0.013 194000 59 -0.025 59.025 ... ... -0.014719
-0.0026 ... ... 0.013 0 0.013 196000 61 -0.025 61.025 ... ... -0.015215
-0.002613 ... ... 0.013 0 0.013 198000 63 -0.025 63.025 ... ... -0.01571
-0.002624 ... ... 0.013 0 0.013 200000 65 -0.025 65.025 ... ... -0.016206
-0.002636 ... ... 0.013 0 0.013 202000 67 -0.025 67.025 ... ... -0.016701
-0.002646 ... ... 0.013 0 0.013 204000 69 -0.025 69.025 ... ... -0.017196
-0.002657 ... ... 0.013 0 0.013 206000 71 -0.025 71.025 ... ... -0.017691
-0.002667 ... ... 0.013 0 0.013 208000 73 -0.025 73.025 ... ... -0.018186
-0.002678 ... ... 0.013 0 0.013 210000 75 -0.025 75.025 ... ... -0.01868

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.