DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 83.150
Expiration Date: 12/12/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.009263 ... ... 50.850 -1.700 49.150 34000 0.013 0 0.013 ... ... -0.001101
-0.008918 ... ... 48.850 -1.700 47.150 36000 0.013 0 0.013 ... ... -0.001095
-0.008567 ... ... 46.850 -1.700 45.150 38000 0.013 0 0.013 ... ... -0.001089
-0.00821 ... ... 44.850 -1.700 43.150 40000 0.013 0 0.013 ... ... -0.001083
-0.007849 ... ... 42.850 -1.700 41.150 42000 0.013 0 0.013 ... ... -0.001076
-0.007484 ... ... 40.850 -1.700 39.150 44000 0.013 0 0.013 ... ... -0.001068
-0.007115 ... ... 38.850 -1.700 37.150 46000 0.013 0 0.013 ... ... -0.00106
-0.006744 ... ... 36.850 -1.700 35.150 48000 0.013 0 0.013 ... ... -0.001052
-0.00637 ... ... 34.850 -1.700 33.150 50000 0.013 0 0.013 ... ... -0.001043
-0.005994 ... ... 32.850 -1.700 31.150 52000 0.013 0 0.013 ... ... -0.001033
-0.005616 ... ... 30.850 -1.700 29.150 54000 0.013 0 0.013 ... ... -0.001023
-0.005236 ... ... 28.850 -1.700 27.150 56000 0.025 0 0.025 ... ... -0.001801
-0.004855 ... ... 26.850 -1.700 25.150 58000 0.025 0 0.025 ... ... -0.001778
-0.004472 ... ... 24.850 -1.700 23.150 60000 0.025 0 0.025 ... ... -0.001752
-0.004089 ... ... 22.850 -1.700 21.150 62000 0.050 0 0.050 ... ... -0.003025
-0.003897 ... ... 21.850 -1.700 20.150 63000 0.050 0 0.050 ... ... -0.002997
-0.003705 ... ... 20.850 -1.700 19.150 64000 0.050 0 0.050 ... ... -0.002967
-0.003512 ... ... 19.850 -1.700 18.150 65000 0.050 0 0.050 ... ... -0.002936
-0.003319 ... ... 18.850 -1.700 17.150 66000 0.050 0 0.050 ... ... -0.002902
-0.003127 ... ... 17.850 -1.700 16.150 67000 0.050 0 0.050 ... ... -0.002867
-0.003871 ... ... 16.850 -1.675 15.175 68000 0.075 0.025 0.050 ... ... -0.003894
-0.004553 ... ... 15.875 -1.675 14.200 69000 0.075 0.025 0.050 ... ... -0.003836
-0.005175 ... ... 14.875 -1.650 13.225 70000 0.125 0.050 0.075 ... ... -0.005588
-0.005739 ... ... 13.875 -1.625 12.250 71000 0.150 0.075 0.075 ... ... -0.006291
-0.006943 ... ... 12.900 -1.600 11.300 72000 0.175 0.075 0.100 ... ... -0.006907
-0.007348 ... ... 11.925 -1.600 10.325 73000 0.225 0.100 0.125 0.200 0.200 -0.008107
-0.00829 ... ... 10.975 -1.600 9.375 74000 0.275 0.100 0.175 0.275 0.275 -0.009112
-0.009612 ... ... 10.025 -1.575 8.450 75000 0.325 0.125 0.200 0.375 0.350 -0.009932
-0.010672 7.925 7.925 9.075 -1.550 7.525 76000 0.425 0.150 0.275 0.500 0.450 -0.011534
-0.012726 ... ... 8.175 -1.500 6.675 77000 0.550 0.200 0.350 0.625 0.525 -0.013155
-0.014573 5.750 5.600 7.300 -1.450 5.850 78000 0.725 0.250 0.475 0.825 0.675 -0.01501
-0.01611 ... ... 6.450 -1.400 5.050 79000 0.925 0.300 0.625 1.050 0.925 -0.016528
-0.0175 4.600 4.275 5.625 -1.325 4.300 80000 1.175 0.375 0.800 1.275 1.125 -0.017881
-0.018787 ... ... 4.850 -1.225 3.625 81000 1.475 0.450 1.025 1.525 1.275 -0.018881
-0.019538 3.375 2.900 4.150 -1.150 3 82000 1.850 0.550 1.300 2.050 1.725 -0.019593
-0.019866 2.675 2.250 3.475 -1.025 2.450 83000 2.300 0.650 1.650 2.400 2.175 -0.019874
-0.019709 2.525 1.850 2.875 -0.900 1.975 84000 2.825 0.800 2.025 3.125 2.700 -0.019667
-0.019091 1.775 1.525 2.350 -0.775 1.575 85000 3.425 0.925 2.500 3.650 2.800 -0.019007
-0.018127 1.400 1.125 1.900 -0.650 1.250 86000 4.075 1.050 3.025 4.375 3.800 -0.01776
-0.016731 1 0.925 1.500 -0.525 0.975 87000 4.800 1.150 3.650 4.900 4.550 -0.016321
-0.015068 1.025 0.675 1.175 -0.425 0.750 88000 5.575 1.250 4.325 5.850 5.500 -0.014635
-0.013351 0.725 0.525 0.925 -0.350 0.575 89000 6.400 1.350 5.050 6.525 5.900 -0.012918
-0.011386 0.600 0.400 0.725 -0.300 0.425 90000 7.250 1.400 5.850 7.600 7.475 -0.010988
-0.009825 ... ... 0.550 -0.225 0.325 91000 8.150 1.475 6.675 8.050 8.050 -0.009492
-0.00843 0.350 0.250 0.425 -0.175 0.250 92000 9.050 1.500 7.550 9.550 9.325 -0.007597
-0.007379 ... ... 0.350 -0.150 0.200 93000 10 1.550 8.450 10.275 9.900 -0.00661
-0.006116 0.250 0.125 0.275 -0.125 0.150 94000 10.950 1.575 9.375 ... ... -0.005447
-0.005451 ... ... 0.225 -0.100 0.125 95000 11.925 1.600 10.325 ... ... -0.004902
-0.004689 0.150 0.125 0.175 -0.075 0.100 96000 12.900 1.625 11.275 ... ... -0.004292
-0.003819 0.100 0.100 0.150 -0.075 0.075 97000 13.875 1.625 12.250 ... ... -0.003619
-0.002819 ... ... 0.125 -0.075 0.050 98000 14.875 1.650 13.225 ... ... -0.003814
-0.002857 ... ... 0.100 -0.050 0.050 99000 15.850 1.650 14.200 ... ... -0.00307
-0.002893 ... ... 0.075 -0.025 0.050 100000 16.850 1.675 15.175 16.900 16.700 -0.003264
-0.001673 0.050 0.050 0.075 -0.050 0.025 101000 17.850 1.675 16.175 ... ... -0.003457
-0.00169 ... ... 0.050 -0.025 0.025 102000 18.850 1.700 17.150 ... ... -0.00365
-0.001706 ... ... 0.025 0 0.025 103000 19.850 1.700 18.150 ... ... -0.003843
-0.00097 ... ... 0.025 -0.013 0.013 104000 20.850 1.700 19.150 ... ... -0.004036
-0.000977 ... ... 0.025 -0.013 0.013 105000 21.850 1.700 20.150 ... ... -0.004229
-0.000985 ... ... 0.025 -0.013 0.013 106000 22.850 1.700 21.150 ... ... -0.004422
-0.000992 ... ... 0.025 -0.013 0.013 107000 23.850 1.700 22.150 ... ... -0.004615
-0.000998 ... ... 0.025 -0.013 0.013 108000 24.850 1.700 23.150 ... ... -0.004807
-0.001004 ... ... 0.025 -0.013 0.013 109000 25.850 1.700 24.150 ... ... -0.005
-0.00101 ... ... 0.025 -0.013 0.013 110000 26.850 1.700 25.150 ... ... -0.005192
-0.001016 ... ... 0.013 0 0.013 111000 27.850 1.700 26.150 ... ... -0.005385
-0.001022 ... ... 0.013 0 0.013 112000 28.850 1.700 27.150 ... ... -0.005577
-0.001028 ... ... 0.013 0 0.013 113000 29.850 1.700 28.150 ... ... -0.005769
-0.001033 ... ... 0.013 0 0.013 114000 30.850 1.700 29.150 ... ... -0.005961
-0.001043 ... ... 0.013 0 0.013 116000 32.850 1.700 31.150 ... ... -0.006345
-0.001052 ... ... 0.013 0 0.013 118000 34.850 1.700 33.150 ... ... -0.006729
-0.001062 ... ... 0.013 0 0.013 120000 36.850 1.700 35.150 ... ... -0.007112
-0.00107 ... ... 0.013 0 0.013 122000 38.850 1.700 37.150 ... ... -0.007495
-0.001078 ... ... 0.013 0 0.013 124000 40.850 1.700 39.150 ... ... -0.007877
-0.001086 ... ... 0.013 0 0.013 126000 42.850 1.700 41.150 ... ... -0.008259
-0.001093 ... ... 0.013 0 0.013 128000 44.850 1.700 43.150 ... ... -0.00864
-0.0011 ... ... 0.013 0 0.013 130000 46.850 1.700 45.150 ... ... -0.009021
-0.001107 ... ... 0.013 0 0.013 132000 48.850 1.700 47.150 ... ... -0.009402
-0.001114 ... ... 0.013 0 0.013 134000 50.850 1.700 49.150 ... ... -0.009782
-0.00112 ... ... 0.013 0 0.013 136000 52.850 1.700 51.150 ... ... -0.010162
-0.001126 ... ... 0.013 0 0.013 138000 54.850 1.700 53.150 ... ... -0.010541

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.