DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 87.725
Expiration Date: 02/13/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.166155 ... ... 52.300 0.750 53.050 36000 0.013 0 0.013 ... ... -0.004098
-0.16484 ... ... 50.300 0.750 51.050 38000 0.013 0 0.013 ... ... -0.004078
-0.163389 ... ... 48.300 0.750 49.050 40000 0.013 0 0.013 ... ... -0.004056
-0.161805 ... ... 46.300 0.750 47.050 42000 0.013 0 0.013 ... ... -0.004033
-0.160094 ... ... 44.300 0.750 45.050 44000 0.013 0 0.013 ... ... -0.004009
-0.158254 ... ... 42.300 0.750 43.050 46000 0.013 0 0.013 ... ... -0.003983
-0.156286 ... ... 40.300 0.750 41.050 48000 0.013 0 0.013 ... ... -0.003955
-0.154187 ... ... 38.300 0.750 39.050 50000 0.013 0 0.013 ... ... -0.003926
-0.151952 ... ... 36.300 0.750 37.050 52000 0.013 0 0.013 ... ... -0.003895
-0.149574 ... ... 34.300 0.750 35.050 54000 0.013 0 0.013 ... ... -0.003862
-0.147046 ... ... 32.300 0.750 33.050 56000 0.013 0 0.013 ... ... -0.003827
-0.144356 ... ... 30.300 0.750 31.050 58000 0.013 0 0.013 ... ... -0.003789
-0.142946 ... ... 29.300 0.750 30.050 59000 0.013 0 0.013 ... ... -0.003769
-0.141491 ... ... 28.300 0.750 29.050 60000 0.013 0 0.013 ... ... -0.003748
-0.139987 ... ... 27.300 0.750 28.050 61000 0.013 0 0.013 ... ... -0.003727
-0.138432 ... ... 26.300 0.750 27.050 62000 0.013 0 0.013 ... ... -0.003705
-0.136823 ... ... 25.300 0.750 26.050 63000 0.013 0 0.013 0.013 0.013 -0.003681
-0.135157 ... ... 24.300 0.750 25.050 64000 0.013 0 0.013 0.013 0.013 -0.003657
-0.133431 ... ... 23.300 0.750 24.050 65000 0.013 0 0.013 ... ... -0.003632
-0.13164 ... ... 22.300 0.750 23.050 66000 0.013 0 0.013 ... ... -0.003606
-0.12978 ... ... 21.300 0.750 22.050 67000 0.013 0 0.013 ... ... -0.003578
-0.127845 ... ... 20.300 0.750 21.050 68000 0.013 0 0.013 ... ... -0.003549
-0.125829 ... ... 19.300 0.750 20.050 69000 0.013 0 0.013 ... ... -0.003519
-0.123725 ... ... 18.300 0.750 19.050 70000 0.013 0 0.013 ... ... -0.003487
-0.121527 ... ... 17.300 0.750 18.050 71000 0.013 0 0.013 ... ... -0.003453
-0.119224 ... ... 16.300 0.750 17.050 72000 0.013 0 0.013 ... ... -0.003417
-0.116805 ... ... 15.300 0.750 16.050 73000 0.013 0 0.013 ... ... -0.003379
-0.114259 ... ... 14.300 0.750 15.050 74000 0.013 0 0.013 ... ... -0.003339
-0.048878 13.125 13.125 14.050 -0.925 13.125 75000 0.013 0 0.013 ... ... -0.003295
-0.108719 ... ... 12.300 0.750 13.050 76000 0.013 0 0.013 ... ... -0.003248
-0.105686 ... ... 11.300 0.750 12.050 77000 0.013 -0.013 0.025 ... ... -0.003197
-0.102443 10.575 10.575 10.300 0.750 11.050 78000 0.013 -0.013 0.025 0.025 0.025 -0.003141
-0.098957 ... ... 9.300 0.750 10.050 79000 0.013 -0.013 0.025 ... ... -0.003079
-0.040187 8.100 8.100 9.050 -0.950 8.100 80000 0.013 -0.013 0.025 ... ... -0.00301
-0.03851 7.100 7.100 8.050 -0.950 7.100 81000 0.025 0 0.025 0.025 0.025 -0.005105
-0.087649 ... ... 6.325 0.750 7.075 82000 0.050 0.025 0.025 0.050 0.050 -0.008439
-0.027875 5.100 5 6.075 -1.075 5 83000 0.050 0 0.050 0.050 0.050 -0.008059
-0.029016 4.150 4.050 5.100 -1.050 4.050 84000 0.100 0.050 0.050 0.100 0.050 -0.012657
-0.033985 3.200 3.200 4.125 -0.925 3.200 85000 0.175 0.100 0.075 0.175 0.150 -0.017182
-0.020249 2.425 1.925 3.175 -1.175 2 86000 0.300 0.175 0.125 0.300 0.225 -0.02152
-0.023706 1.425 1.225 2.275 -1.050 1.225 87000 0.525 0.300 0.225 0.550 0.425 -0.024612
-0.025643 1.025 0.700 1.475 -0.775 0.700 88000 1 0.575 0.425 1 0.500 -0.026422
-0.022778 0.500 0.375 0.825 -0.450 0.375 89000 1.650 0.875 0.775 1.650 1.450 -0.022736
-0.01782 0.300 0.175 0.400 -0.200 0.200 90000 1.750 0.400 1.350 1.750 1.750 0.000227
-0.01994 0.125 0.125 0.150 0.050 0.200 91000 2.900 0.750 2.150 2.900 2.900 0.000327
-0.010642 0.075 0.075 0.100 -0.025 0.075 92000 3.025 -0.750 3.775 3.500 3.500 0.000427
-0.008276 ... ... 0.050 0 0.050 93000 4 -0.750 4.750 ... ... 0.000527
-0.005031 ... ... 0.025 0 0.025 94000 4.975 -0.750 5.725 ... ... 0.000627
-0.005189 0.025 0.025 0.025 0 0.025 95000 5.975 -0.750 6.725 ... ... 0.000727
-0.005328 0.025 0.025 0.025 0 0.025 96000 6.975 -0.750 7.725 ... ... 0.000827
-0.003114 ... ... 0.013 0 0.013 97000 7.950 -0.750 8.700 ... ... 0.000927
-0.003172 ... ... 0.013 0 0.013 98000 8.950 -0.750 9.700 ... ... 0.001027
-0.003225 ... ... 0.013 0 0.013 99000 9.950 -0.750 10.700 ... ... 0.001126
-0.003274 ... ... 0.013 0 0.013 100000 10.950 -0.750 11.700 ... ... 0.001226
-0.00332 ... ... 0.013 0 0.013 101000 11.950 -0.750 12.700 ... ... 0.001326
-0.003362 ... ... 0.013 0 0.013 102000 12.950 -0.750 13.700 ... ... 0.001426
-0.003401 ... ... 0.013 0 0.013 103000 13.950 -0.750 14.700 ... ... 0.001526
-0.003438 ... ... 0.013 0 0.013 104000 14.950 -0.750 15.700 ... ... 0.001626
-0.003473 ... ... 0.013 0 0.013 105000 15.950 -0.750 16.700 ... ... 0.001726
-0.003505 ... ... 0.013 0 0.013 106000 16.950 -0.750 17.700 ... ... 0.001826
-0.003537 ... ... 0.013 0 0.013 107000 17.950 -0.750 18.700 ... ... 0.001926
-0.003567 ... ... 0.013 0 0.013 108000 18.950 -0.750 19.700 ... ... 0.002026
-0.003595 ... ... 0.013 0 0.013 109000 19.950 -0.750 20.700 ... ... 0.002126
-0.003622 ... ... 0.013 0 0.013 110000 20.950 -0.750 21.700 ... ... 0.002225
0 ... ... ... ... ... 111000 ... ... ... ... ... 0
-0.003673 ... ... 0.013 0 0.013 112000 22.950 -0.750 23.700 ... ... 0.002425
-0.003719 ... ... 0.013 0 0.013 114000 24.950 -0.750 25.700 ... ... 0.002625
-0.003763 ... ... 0.013 0 0.013 116000 26.950 -0.750 27.700 ... ... 0.002825
-0.003804 ... ... 0.013 0 0.013 118000 28.950 -0.750 29.700 ... ... 0.003025
-0.003841 ... ... 0.013 0 0.013 120000 30.950 -0.750 31.700 ... ... 0.003225
-0.003877 ... ... 0.013 0 0.013 122000 32.950 -0.750 33.700 ... ... 0.003424
-0.003911 ... ... 0.013 0 0.013 124000 34.950 -0.750 35.700 ... ... 0.003624
-0.003943 ... ... 0.013 0 0.013 126000 36.950 -0.750 37.700 ... ... 0.003824
-0.003973 ... ... 0.013 0 0.013 128000 38.950 -0.750 39.700 ... ... 0.004024
-0.004002 ... ... 0.013 0 0.013 130000 40.950 -0.750 41.700 ... ... 0.004224
-0.00403 ... ... 0.013 0 0.013 132000 42.950 -0.750 43.700 ... ... 0.004423
-0.004056 ... ... 0.013 0 0.013 134000 44.950 -0.750 45.700 ... ... 0.004623
-0.004082 ... ... 0.013 0 0.013 136000 46.950 -0.750 47.700 ... ... 0.004823
-0.004106 ... ... 0.013 0 0.013 138000 48.950 -0.750 49.700 ... ... 0.005023

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.