DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 115.275
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.014921 ... ... 59.025 0.250 59.275 56000 0.013 0 0.013 ... ... -0.00258
-0.014436 ... ... 57.025 0.250 57.275 58000 0.013 0 0.013 ... ... -0.002568
-0.013948 ... ... 55.025 0.250 55.275 60000 0.013 0 0.013 ... ... -0.002556
-0.013458 ... ... 53.025 0.250 53.275 62000 0.013 0 0.013 ... ... -0.002543
-0.012965 ... ... 51.025 0.250 51.275 64000 0.013 0 0.013 ... ... -0.002529
-0.012471 ... ... 49.025 0.250 49.275 66000 0.013 0 0.013 ... ... -0.002515
-0.011975 ... ... 47.025 0.250 47.275 68000 0.013 0 0.013 ... ... -0.002501
-0.011477 ... ... 45.025 0.250 45.275 70000 0.013 0 0.013 ... ... -0.002485
-0.010978 ... ... 43.025 0.250 43.275 72000 0.013 0 0.013 ... ... -0.002469
-0.010477 ... ... 41.025 0.250 41.275 74000 0.013 0 0.013 ... ... -0.002452
-0.009975 ... ... 39.025 0.250 39.275 76000 0.013 0 0.013 ... ... -0.002434
-0.009472 ... ... 37.025 0.250 37.275 78000 0.013 0 0.013 ... ... -0.002415
-0.008968 ... ... 35.025 0.250 35.275 80000 0.013 0 0.013 ... ... -0.002395
-0.008464 ... ... 33.025 0.250 33.275 82000 0.013 0 0.013 ... ... -0.002374
-0.008211 ... ... 32.025 0.250 32.275 83000 0.013 0 0.013 ... ... -0.002363
-0.007958 ... ... 31.025 0.250 31.275 84000 0.013 0 0.013 ... ... -0.002352
-0.007705 ... ... 30.025 0.250 30.275 85000 0.013 0 0.013 ... ... -0.00234
-0.007452 ... ... 29.025 0.250 29.275 86000 0.013 0 0.013 ... ... -0.002327
-0.007199 ... ... 28.025 0.250 28.275 87000 0.013 0 0.013 ... ... -0.002315
-0.006945 ... ... 27.025 0.250 27.275 88000 0.013 0 0.013 ... ... -0.002302
-0.006692 ... ... 26.025 0.250 26.275 89000 0.013 0 0.013 ... ... -0.002288
-0.006438 ... ... 25.025 0.250 25.275 90000 0.013 0 0.013 ... ... -0.002274
-0.006184 ... ... 24.025 0.250 24.275 91000 0.013 0 0.013 ... ... -0.002259
-0.00593 ... ... 23.025 0.250 23.275 92000 0.013 0 0.013 ... ... -0.002244
-0.005676 ... ... 22.025 0.250 22.275 93000 0.013 0 0.013 ... ... -0.002228
-0.005422 ... ... 21.025 0.250 21.275 94000 0.013 0 0.013 ... ... -0.002211
-0.005167 ... ... 20.025 0.250 20.275 95000 0.013 0 0.013 ... ... -0.002194
-0.004913 ... ... 19.025 0.250 19.275 96000 0.013 0 0.013 ... ... -0.002176
-0.004658 ... ... 18.025 0.250 18.275 97000 0.013 0 0.013 ... ... -0.002156
-0.004404 ... ... 17.025 0.250 17.275 98000 0.013 0 0.013 ... ... -0.002136
-0.004149 ... ... 16.025 0.250 16.275 99000 0.013 0 0.013 ... ... -0.002115
-0.003895 ... ... 15.025 0.250 15.275 100000 0.013 0 0.013 ... ... -0.002092
-0.00364 ... ... 14.025 0.250 14.275 101000 0.013 0 0.013 ... ... -0.002068
-0.003385 ... ... 13.025 0.250 13.275 102000 0.013 0 0.013 ... ... -0.002042
-0.00313 ... ... 12.025 0.250 12.275 103000 0.013 0 0.013 ... ... -0.002014
-0.002876 ... ... 11.025 0.250 11.275 104000 0.013 0 0.013 ... ... -0.001984
-0.002621 ... ... 10.025 0.250 10.275 105000 0.013 0 0.013 ... ... -0.001952
-0.002366 ... ... 9.025 0.250 9.275 106000 0.013 0 0.013 ... ... -0.001915
-0.002111 ... ... 8.025 0.250 8.275 107000 0.013 0 0.013 ... ... -0.001875
-0.001856 ... ... 7.025 0.250 7.275 108000 0.013 0 0.013 ... ... -0.001831
-0.001601 ... ... 6.025 0.250 6.275 109000 0.013 0 0.013 ... ... -0.00178
-0.001346 ... ... 5.025 0.250 5.275 110000 0.013 0 0.013 ... ... -0.001721
-0.001091 ... ... 4.025 0.250 4.275 111000 0.013 0 0.013 ... ... -0.00165
-0.003029 ... ... 3.050 0.250 3.300 112000 0.025 -0.025 0.050 ... ... -0.002678
-0.005593 ... ... 2.150 0.200 2.350 113000 0.100 -0.025 0.125 ... ... -0.006763
-0.010575 ... ... 1.350 0.175 1.525 114000 0.250 -0.100 0.350 ... ... -0.010608
-0.013786 ... ... 0.750 0.125 0.875 115000 0.600 -0.125 0.725 ... ... -0.013799
-0.012946 ... ... 0.350 0.075 0.425 116000 1.150 -0.175 1.325 ... ... -0.012915
-0.009163 ... ... 0.150 0.025 0.175 117000 1.900 -0.225 2.125 ... ... -0.009151
-0.004312 ... ... 0.050 0 0.050 118000 2.775 -0.250 3.025 ... ... -0.004484
-0.002759 ... ... 0.025 0 0.025 119000 3.725 -0.250 3.975 ... ... -0.00095
-0.001684 ... ... 0.013 0 0.013 120000 4.725 -0.250 4.975 ... ... -0.001205
-0.001748 ... ... 0.013 0 0.013 121000 5.725 -0.250 5.975 ... ... -0.00146
-0.001804 ... ... 0.013 0 0.013 122000 6.725 -0.250 6.975 ... ... -0.001716
-0.001852 ... ... 0.013 0 0.013 123000 7.725 -0.250 7.975 ... ... -0.001971
-0.001894 ... ... 0.013 0 0.013 124000 8.725 -0.250 8.975 ... ... -0.002226
-0.001932 ... ... 0.013 0 0.013 125000 9.725 -0.250 9.975 ... ... -0.002481
-0.001967 ... ... 0.013 0 0.013 126000 10.725 -0.250 10.975 ... ... -0.002735
-0.001998 ... ... 0.013 0 0.013 127000 11.725 -0.250 11.975 ... ... -0.00299
-0.002027 ... ... 0.013 0 0.013 128000 12.725 -0.250 12.975 ... ... -0.003245
-0.002054 ... ... 0.013 0 0.013 129000 13.725 -0.250 13.975 ... ... -0.0035
-0.002079 ... ... 0.013 0 0.013 130000 14.725 -0.250 14.975 ... ... -0.003755
-0.002103 ... ... 0.013 0 0.013 131000 15.725 -0.250 15.975 ... ... -0.00401
-0.002125 ... ... 0.013 0 0.013 132000 16.725 -0.250 16.975 ... ... -0.004265
-0.002146 ... ... 0.013 0 0.013 133000 17.725 -0.250 17.975 ... ... -0.004519
-0.002166 ... ... 0.013 0 0.013 134000 18.725 -0.250 18.975 ... ... -0.004774
-0.002185 ... ... 0.013 0 0.013 135000 19.725 -0.250 19.975 ... ... -0.005029
-0.002202 ... ... 0.013 0 0.013 136000 20.725 -0.250 20.975 ... ... -0.005283
-0.002219 ... ... 0.013 0 0.013 137000 21.725 -0.250 21.975 ... ... -0.005538
-0.002236 ... ... 0.013 0 0.013 138000 22.725 -0.250 22.975 ... ... -0.005792
-0.002252 ... ... 0.013 0 0.013 139000 23.725 -0.250 23.975 ... ... -0.006047
-0.002266 ... ... 0.013 0 0.013 140000 24.725 -0.250 24.975 ... ... -0.006301
-0.002281 ... ... 0.013 0 0.013 141000 25.725 -0.250 25.975 ... ... -0.006556
-0.002295 ... ... 0.013 0 0.013 142000 26.725 -0.250 26.975 ... ... -0.00681
-0.002309 ... ... 0.013 0 0.013 143000 27.725 -0.250 27.975 ... ... -0.007064
-0.002321 ... ... 0.013 0 0.013 144000 28.725 -0.250 28.975 ... ... -0.007319
-0.002334 ... ... 0.013 0 0.013 145000 29.725 -0.250 29.975 ... ... -0.007573
-0.002346 ... ... 0.013 0 0.013 146000 30.725 -0.250 30.975 ... ... -0.007827
-0.002358 ... ... 0.013 0 0.013 147000 31.725 -0.250 31.975 ... ... -0.008081
-0.002369 ... ... 0.013 0 0.013 148000 32.725 -0.250 32.975 ... ... -0.008335
-0.002391 ... ... 0.013 0 0.013 150000 34.725 -0.250 34.975 ... ... -0.008843
-0.002412 ... ... 0.013 0 0.013 152000 36.725 -0.250 36.975 ... ... -0.009351
-0.002431 ... ... 0.013 0 0.013 154000 38.725 -0.250 38.975 ... ... -0.009858
-0.00245 ... ... 0.013 0 0.013 156000 40.725 -0.250 40.975 ... ... -0.010365
-0.002468 ... ... 0.013 0 0.013 158000 42.725 -0.250 42.975 ... ... -0.010872
-0.002485 ... ... 0.013 0 0.013 160000 44.725 -0.250 44.975 ... ... -0.011378
-0.002501 ... ... 0.013 0 0.013 162000 46.725 -0.250 46.975 ... ... -0.011885
-0.002516 ... ... 0.013 0 0.013 164000 48.725 -0.250 48.975 ... ... -0.012391
-0.002531 ... ... 0.013 0 0.013 166000 50.725 -0.250 50.975 ... ... -0.012896
-0.002546 ... ... 0.013 0 0.013 168000 52.725 -0.250 52.975 ... ... -0.013402
-0.002559 ... ... 0.013 0 0.013 170000 54.725 -0.250 54.975 ... ... -0.013907
-0.002572 ... ... 0.013 0 0.013 172000 56.725 -0.250 56.975 ... ... -0.014412
-0.002585 ... ... 0.013 0 0.013 174000 58.725 -0.250 58.975 ... ... -0.014916
-0.002598 ... ... 0.013 0 0.013 176000 60.725 -0.250 60.975 ... ... -0.015421
-0.00261 ... ... 0.013 0 0.013 178000 62.725 -0.250 62.975 ... ... -0.015925
-0.002621 ... ... 0.013 0 0.013 180000 64.725 -0.250 64.975 ... ... -0.016429
-0.002633 ... ... 0.013 0 0.013 182000 66.725 -0.250 66.975 ... ... -0.016932
-0.002644 ... ... 0.013 0 0.013 184000 68.725 -0.250 68.975 ... ... -0.017435
-0.002654 ... ... 0.013 0 0.013 186000 70.725 -0.250 70.975 ... ... -0.017938
-0.002665 ... ... 0.013 0 0.013 188000 72.725 -0.250 72.975 ... ... -0.01844
-0.002675 ... ... 0.013 0 0.013 190000 74.725 -0.250 74.975 ... ... -0.018942
-0.002684 ... ... 0.013 0 0.013 192000 76.725 -0.250 76.975 ... ... -0.019444
-0.002694 ... ... 0.013 0 0.013 194000 78.725 -0.250 78.975 ... ... -0.019945
-0.002703 ... ... 0.013 0 0.013 196000 80.725 -0.250 80.975 ... ... -0.020446
-0.002712 ... ... 0.013 0 0.013 198000 82.725 -0.250 82.975 ... ... -0.020947
-0.002722 ... ... 0.013 0 0.013 200000 84.725 -0.250 84.975 ... ... -0.021447
-0.00273 ... ... 0.013 0 0.013 202000 86.725 -0.250 86.975 ... ... -0.021947
-0.002738 ... ... 0.013 0 0.013 204000 88.725 -0.250 88.975 ... ... -0.022447
-0.002747 ... ... 0.013 0 0.013 206000 90.725 -0.250 90.975 ... ... -0.022946
-0.002755 ... ... 0.013 0 0.013 208000 92.725 -0.250 92.975 ... ... -0.023445
-0.002763 ... ... 0.013 0 0.013 210000 94.725 -0.250 94.975 ... ... -0.023944
-0.00277 ... ... 0.013 0 0.013 212000 96.725 -0.250 96.975 ... ... -0.024442

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.