DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 109.375
Expiration Date: 06/12/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.008514 ... ... 65.125 0.250 65.375 44000 0.025 0 0.025 ... ... -0.000895
-0.00829 ... ... 63.125 0.250 63.375 46000 0.025 0 0.025 ... ... -0.000891
-0.00806 ... ... 61.125 0.250 61.375 48000 0.025 0 0.025 ... ... -0.000887
-0.007826 ... ... 59.125 0.250 59.375 50000 0.025 0 0.025 ... ... -0.000883
-0.007587 ... ... 57.125 0.250 57.375 52000 0.025 0 0.025 ... ... -0.000879
-0.007345 ... ... 55.125 0.250 55.375 54000 0.050 0 0.050 ... ... -0.001556
-0.007099 ... ... 53.125 0.250 53.375 56000 0.050 0 0.050 ... ... -0.001547
-0.00685 ... ... 51.125 0.250 51.375 58000 0.050 0 0.050 ... ... -0.001538
-0.006598 ... ... 49.125 0.250 49.375 60000 0.050 0 0.050 ... ... -0.001528
-0.006344 ... ... 47.125 0.250 47.375 62000 0.075 0 0.075 ... ... -0.002112
-0.006087 ... ... 45.125 0.250 45.375 64000 0.075 0 0.075 ... ... -0.002096
-0.005829 ... ... 43.125 0.250 43.375 66000 0.075 0 0.075 ... ... -0.002079
-0.005569 ... ... 41.125 0.250 41.375 68000 0.100 0 0.100 ... ... -0.002598
-0.005307 ... ... 39.125 0.250 39.375 70000 0.100 0 0.100 ... ... -0.002574
-0.005044 ... ... 37.125 0.250 37.375 72000 0.125 0 0.125 ... ... -0.003042
-0.00478 ... ... 35.125 0.250 35.375 74000 0.125 0 0.125 ... ... -0.003009
-0.004515 ... ... 33.125 0.250 33.375 76000 0.150 0 0.150 ... ... -0.003431
-0.00458 ... ... 31.150 0.250 31.400 78000 0.175 0 0.175 ... ... -0.003817
-0.004638 ... ... 29.175 0.250 29.425 80000 0.200 0 0.200 ... ... -0.004171
-0.004688 ... ... 27.200 0.250 27.450 82000 0.225 0 0.225 ... ... -0.004492
-0.004729 ... ... 25.225 0.250 25.475 84000 0.250 -0.025 0.275 0.250 0.250 -0.00478
-0.005059 ... ... 23.275 0.250 23.525 86000 0.300 -0.025 0.325 0.325 0.300 -0.005375
-0.005636 ... ... 21.350 0.250 21.600 88000 0.375 0 0.375 0.375 0.350 -0.006201
-0.006405 ... ... 19.450 0.250 19.700 90000 0.475 0 0.475 0.500 0.500 -0.007179
-0.007305 ... ... 17.575 0.250 17.825 92000 0.600 0 0.600 ... ... -0.008237
-0.008481 ... ... 15.750 0.250 16 94000 0.750 0 0.750 ... ... -0.009305
-0.009796 ... ... 13.975 0.250 14.225 96000 0.975 0 0.975 ... ... -0.010701
-0.011285 ... ... 12.275 0.250 12.525 98000 1.250 0 1.250 1.225 1.150 -0.012052
-0.012765 10.800 10.800 10.675 0.225 10.900 100000 1.625 0 1.625 1.600 1.550 -0.013529
-0.014199 9.275 9.225 9.150 0.225 9.375 102000 2.075 -0.025 2.100 2.050 1.925 -0.014794
-0.015406 7.825 7.825 7.750 0.200 7.950 104000 2.625 -0.050 2.675 2.625 2.625 -0.015828
-0.016245 6.450 6.450 6.450 0.175 6.625 106000 3.300 -0.075 3.375 3.325 3.150 -0.016586
-0.016782 5.275 5.275 5.275 0.175 5.450 108000 4.075 -0.075 4.150 4.125 3.925 -0.016846
-0.01683 4.400 4.375 4.225 0.175 4.400 110000 5.025 -0.050 5.075 5.025 4.950 -0.016801
-0.016452 3.425 3.425 3.325 0.175 3.500 112000 6.100 -0.075 6.175 ... ... -0.016239
-0.015688 2.800 2.700 2.600 0.150 2.750 114000 7.325 -0.100 7.425 7.325 7.050 -0.015294
-0.014662 2.150 2.100 2 0.150 2.150 116000 8.700 -0.100 8.800 ... ... -0.014089
-0.013446 1.650 1.625 1.550 0.125 1.675 118000 10.200 -0.125 10.325 10.250 10.250 -0.012696
-0.011955 1.275 1.250 1.175 0.100 1.275 120000 11.800 -0.150 11.950 ... ... -0.011189
-0.010514 ... ... 0.900 0.075 0.975 122000 13.500 -0.150 13.650 ... ... -0.009785
-0.00917 ... ... 0.675 0.075 0.750 124000 15.250 -0.175 15.425 ... ... -0.008326
-0.007894 0.550 0.550 0.525 0.050 0.575 126000 17.075 -0.175 17.250 ... ... -0.007176
-0.006833 ... ... 0.400 0.050 0.450 128000 18.925 -0.200 19.125 ... ... -0.006034
-0.005842 ... ... 0.325 0.025 0.350 130000 20.825 -0.225 21.050 ... ... -0.005252
-0.004998 ... ... 0.250 0.025 0.275 132000 22.750 -0.225 22.975 ... ... -0.004661
-0.004385 ... ... 0.200 0.025 0.225 134000 24.700 -0.225 24.925 ... ... -0.004321
-0.003684 ... ... 0.175 0 0.175 136000 26.675 -0.225 26.900 ... ... -0.004275
-0.003322 ... ... 0.125 0.025 0.150 138000 28.650 -0.225 28.875 ... ... -0.00422
-0.002923 ... ... 0.125 0 0.125 140000 30.625 -0.250 30.875 ... ... -0.004158
-0.002963 ... ... 0.100 0.025 0.125 142000 32.625 -0.250 32.875 ... ... -0.004428
-0.002513 ... ... 0.075 0.025 0.100 144000 34.625 -0.250 34.875 ... ... -0.004698
-0.002542 ... ... 0.075 0.025 0.100 146000 36.625 -0.250 36.875 ... ... -0.004967
-0.002039 ... ... 0.075 0 0.075 148000 38.625 -0.250 38.875 ... ... -0.005236
-0.002059 ... ... 0.050 0.025 0.075 150000 40.625 -0.250 40.875 ... ... -0.005505
-0.001493 ... ... 0.050 0 0.050 152000 42.625 -0.250 42.875 ... ... -0.005773
-0.001506 ... ... 0.050 0 0.050 154000 44.625 -0.250 44.875 ... ... -0.006041
-0.001517 ... ... 0.050 0 0.050 156000 46.625 -0.250 46.875 ... ... -0.006309
-0.001528 ... ... 0.025 0.025 0.050 158000 48.625 -0.250 48.875 ... ... -0.006576
-0.000866 ... ... 0.025 0 0.025 160000 50.625 -0.250 50.875 ... ... -0.006844
-0.000871 ... ... 0.025 0 0.025 162000 52.625 -0.250 52.875 ... ... -0.00711
-0.000876 ... ... ... ... 0.025 164000 54.625 ... ... ... ... -0.007377
-0.000495 ... ... 0.013 0 0.013 170000 60.625 -0.250 60.875 ... ... -0.008174

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.