DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 119.425
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.020391 ... ... 60.900 0.525 61.425 58000 ... ... 0.013 ... 0.125 -0.004817
-0.019747 ... ... 58.900 0.525 59.425 60000 ... ... 0.013 ... 0.125 -0.004796
-0.019101 ... ... 56.900 0.525 57.425 62000 ... ... 0.013 ... 0.125 -0.004774
-0.018452 ... ... 54.900 0.525 55.425 64000 ... ... 0.013 ... 0.125 -0.004752
-0.017801 ... ... 52.900 0.525 53.425 66000 ... ... 0.013 ... 0.125 -0.004728
-0.017147 ... ... 50.900 0.525 51.425 68000 ... ... 0.013 ... 0.125 -0.004703
-0.016492 ... ... 48.900 0.525 49.425 70000 ... ... 0.013 ... 0.125 -0.004677
-0.015835 ... ... 46.900 0.525 47.425 72000 ... ... 0.013 ... 0.125 -0.004649
-0.015176 ... ... 44.900 0.525 45.425 74000 ... ... 0.013 ... 0.125 -0.00462
-0.014515 ... ... 42.900 0.525 43.425 76000 ... ... 0.013 ... 0.125 -0.00459
-0.013853 ... ... 40.900 0.525 41.425 78000 ... ... 0.013 ... 0.125 -0.004559
-0.01319 ... ... 38.900 0.525 39.425 80000 ... ... 0.013 ... 0.125 -0.004525
-0.012526 ... ... 36.900 0.525 37.425 82000 ... ... 0.013 ... 0.125 -0.00449
-0.011862 ... ... 34.900 0.525 35.425 84000 ... ... 0.013 ... 0.125 -0.004453
-0.011196 ... ... 32.900 0.525 33.425 86000 ... ... 0.013 ... 0.125 -0.004413
-0.010863 ... ... 31.900 0.525 32.425 87000 ... ... 0.013 ... 0.125 -0.004393
-0.01053 ... ... 30.900 0.525 31.425 88000 ... ... 0.013 ... 0.125 -0.004372
-0.010196 ... ... 29.900 0.525 30.425 89000 ... ... 0.013 ... 0.125 -0.00435
-0.009862 ... ... 28.900 0.525 29.425 90000 ... ... 0.013 ... 0.125 -0.004328
-0.009528 ... ... 27.900 0.525 28.425 91000 ... ... 0.013 ... 0.125 -0.004304
-0.009194 ... ... 26.900 0.525 27.425 92000 ... ... 0.013 ... 0.125 -0.00428
-0.00886 ... ... 25.900 0.525 26.425 93000 ... ... 0.013 ... 0.125 -0.004255
-0.008526 ... ... 24.900 0.525 25.425 94000 ... ... 0.013 ... 0.125 -0.004229
-0.008191 ... ... 23.900 0.525 24.425 95000 ... ... 0.013 ... 0.125 -0.004202
-0.007856 ... ... 22.900 0.525 23.425 96000 ... ... 0.013 ... 0.125 -0.004174
-0.007522 ... ... 21.900 0.525 22.425 97000 ... ... 0.013 ... 0.125 -0.004144
-0.007187 ... ... 20.900 0.525 21.425 98000 ... ... 0.013 ... 0.125 -0.004113
-0.006852 ... ... 19.900 0.525 20.425 99000 ... ... 0.013 ... 0.125 -0.004081
-0.006517 ... ... 18.900 0.525 19.425 100000 ... ... 0.013 ... 0.125 -0.004048
-0.006182 ... ... 17.900 0.525 18.425 101000 ... ... 0.013 ... 0.125 -0.004012
-0.005847 ... ... 16.900 0.525 17.425 102000 ... ... 0.013 ... 0.125 -0.003975
-0.005512 ... ... 15.900 0.525 16.425 103000 ... ... 0.013 ... 0.125 -0.003936
-0.005176 ... ... 14.900 0.525 15.425 104000 ... ... 0.013 ... 0.125 -0.003894
-0.004841 ... ... 13.900 0.525 14.425 105000 ... ... 0.013 ... 0.125 -0.003849
-0.004506 ... ... 12.900 0.525 13.425 106000 ... ... 0.013 ... 0.125 -0.003801
-0.00417 ... ... 11.900 0.525 12.425 107000 ... ... 0.013 ... 0.125 -0.003751
-0.003835 ... ... 10.900 0.525 11.425 108000 ... ... 0.013 ... 0.125 -0.003695
-0.0035 ... ... 9.900 0.525 10.425 109000 ... ... 0.013 ... 0.125 -0.003635
-0.003164 ... ... 8.900 0.525 9.425 110000 ... ... 0.013 ... 0.125 -0.003569
-0.002829 ... ... 7.900 0.525 8.425 111000 ... ... 0.013 ... 0.125 -0.003496
-0.002493 ... ... 6.900 0.525 7.425 112000 ... ... 0.013 ... 0.125 -0.003415
-0.002158 ... ... 5.900 0.525 6.425 113000 ... ... 0.013 ... 0.125 -0.003323
-0.001822 ... ... 4.900 0.525 5.425 114000 ... ... 0.013 ... 0.125 -0.003215
-0.001486 ... ... 3.900 0.525 4.425 115000 ... ... 0.013 ... 0.125 -0.003087
-0.00115 ... ... 2.900 0.525 3.425 116000 ... ... 0.013 ... 0.125 -0.002929
-0.000814 ... ... 1.900 0.525 2.425 117000 ... ... 0.013 ... 0.125 -0.00272
-0.004165 ... ... 1 0.450 1.450 118000 ... ... 0.025 ... 0.125 -0.004054
-0.012034 ... ... 0.375 0.250 0.625 119000 ... ... 0.200 ... 0.525 -0.012054
-0.01202 ... 0.200 0.175 ... ... 120000 0.750 -0.425 1.175 ... ... -0.011997
-0.004161 ... 0.125 0.025 ... ... 121000 1.600 -0.500 2.100 ... ... -0.004292
-0.002755 ... 0.125 0.013 ... ... 122000 2.575 -0.525 3.100 ... ... -0.000865
-0.002954 ... 0.125 0.013 ... ... 123000 3.575 -0.525 4.100 ... ... -0.001201
-0.003108 ... 0.125 0.013 ... ... 124000 4.575 -0.525 5.100 ... ... -0.001536
-0.003232 ... 0.125 0.013 ... ... 125000 5.575 -0.525 6.100 ... ... -0.001872
-0.003337 ... 0.125 0.013 ... ... 126000 6.575 -0.525 7.100 ... ... -0.002208
-0.003428 ... 0.125 0.013 ... ... 127000 7.575 -0.525 8.100 ... ... -0.002544
-0.003508 ... 0.125 0.013 ... ... 128000 8.575 -0.525 9.100 ... ... -0.002879
-0.003579 ... 0.125 0.013 ... ... 129000 9.575 -0.525 10.100 ... ... -0.003215
-0.003645 ... 0.125 0.013 ... ... 130000 10.575 -0.525 11.100 ... ... -0.00355
-0.003703 ... 0.125 0.013 ... ... 131000 11.575 -0.525 12.100 ... ... -0.003886
-0.003759 ... 0.125 0.013 ... ... 132000 12.575 -0.525 13.100 ... ... -0.004221
-0.003809 ... 0.125 0.013 ... ... 133000 13.575 -0.525 14.100 ... ... -0.004557
-0.003856 ... 0.125 0.013 ... ... 134000 14.575 -0.525 15.100 ... ... -0.004892
-0.0039 ... 0.125 0.013 ... ... 135000 15.575 -0.525 16.100 ... ... -0.005227
-0.003942 ... 0.125 0.013 ... ... 136000 16.575 -0.525 17.100 ... ... -0.005563
-0.003981 ... 0.125 0.013 ... ... 137000 17.575 -0.525 18.100 ... ... -0.005898
-0.004018 ... 0.125 0.013 ... ... 138000 18.575 -0.525 19.100 ... ... -0.006233
-0.004054 ... 0.125 0.013 ... ... 139000 19.575 -0.525 20.100 ... ... -0.006568
-0.004087 ... 0.125 0.013 ... ... 140000 20.575 -0.525 21.100 ... ... -0.006903
-0.004119 ... 0.125 0.013 ... ... 141000 21.575 -0.525 22.100 ... ... -0.007239
-0.00415 ... 0.125 0.013 ... ... 142000 22.575 -0.525 23.100 ... ... -0.007574
-0.004179 ... 0.125 0.013 ... ... 143000 23.575 -0.525 24.100 ... ... -0.007909
-0.004207 ... 0.125 0.013 ... ... 144000 24.575 -0.525 25.100 ... ... -0.008244
-0.004233 ... 0.125 0.013 ... ... 145000 25.575 -0.525 26.100 ... ... -0.008579
-0.00426 ... 0.125 0.013 ... ... 146000 26.575 -0.525 27.100 ... ... -0.008914
-0.004286 ... 0.125 0.013 ... ... 147000 27.575 -0.525 28.100 ... ... -0.009249
-0.00431 ... 0.125 0.013 ... ... 148000 28.575 -0.525 29.100 ... ... -0.009584
-0.004355 ... 0.125 0.013 ... ... 150000 30.575 -0.525 31.100 ... ... -0.010254
-0.004399 ... 0.125 0.013 ... ... 152000 32.575 -0.525 33.100 ... ... -0.010923
-0.004439 ... 0.125 0.013 ... ... 154000 34.575 -0.525 35.100 ... ... -0.011592
-0.004478 ... 0.125 0.013 ... ... 156000 36.575 -0.525 37.100 ... ... -0.012261
-0.004514 ... 0.125 0.013 ... ... 158000 38.575 -0.525 39.100 ... ... -0.01293
-0.004549 ... 0.125 0.013 ... ... 160000 40.575 -0.525 41.100 ... ... -0.013598
-0.004582 ... 0.125 0.013 ... ... 162000 42.575 -0.525 43.100 ... ... -0.014266
-0.004614 ... 0.125 0.013 ... ... 164000 44.575 -0.525 45.100 ... ... -0.014933
-0.004644 ... 0.125 0.013 ... ... 166000 46.575 -0.525 47.100 ... ... -0.015601
-0.004672 ... 0.125 0.013 ... ... 168000 48.575 -0.525 49.100 ... ... -0.016267
-0.0047 ... 0.125 0.013 ... ... 170000 50.575 -0.525 51.100 ... ... -0.016934
-0.004728 ... 0.125 0.013 ... ... 172000 52.575 -0.525 53.100 ... ... -0.0176
-0.004753 ... 0.125 0.013 ... ... 174000 54.575 -0.525 55.100 ... ... -0.018266
-0.004778 ... 0.125 0.013 ... ... 176000 56.575 -0.525 57.100 ... ... -0.018932
-0.004801 ... 0.125 0.013 ... ... 178000 58.575 -0.525 59.100 ... ... -0.019598
-0.004825 ... 0.125 0.013 ... ... 180000 60.575 -0.525 61.100 ... ... -0.020263
-0.004847 ... 0.125 0.013 ... ... 182000 62.575 -0.525 63.100 ... ... -0.020928
-0.004869 ... 0.125 0.013 ... ... 184000 64.575 -0.525 65.100 ... ... -0.021593
-0.00489 ... 0.125 0.013 ... ... 186000 66.575 -0.525 67.100 ... ... -0.022257
-0.00491 ... 0.125 0.013 ... ... 188000 68.575 -0.525 69.100 ... ... -0.022921
-0.00493 ... 0.125 0.013 ... ... 190000 70.575 -0.525 71.100 ... ... -0.023584
-0.00495 ... 0.125 0.013 ... ... 192000 72.575 -0.525 73.100 ... ... -0.024248
-0.004968 ... 0.125 0.013 ... ... 194000 74.575 -0.525 75.100 ... ... -0.024911
-0.004986 ... 0.125 0.013 ... ... 196000 76.575 -0.525 77.100 ... ... -0.025573
-0.005004 ... 0.125 0.013 ... ... 198000 78.575 -0.525 79.100 ... ... -0.026236
-0.005021 ... 0.125 0.013 ... ... 200000 80.575 -0.525 81.100 ... ... -0.026897
-0.005038 ... 0.125 0.013 ... ... 202000 82.575 -0.525 83.100 ... ... -0.027559
-0.005055 ... 0.125 0.013 ... ... 204000 84.575 -0.525 85.100 ... ... -0.02822
-0.005071 ... 0.125 0.013 ... ... 206000 86.575 -0.525 87.100 ... ... -0.028881
-0.005087 ... 0.125 0.013 ... ... 208000 88.575 -0.525 89.100 ... ... -0.029541
-0.005102 ... 0.125 0.013 ... ... 210000 90.575 -0.525 91.100 ... ... -0.030201

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.