DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 131
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.016939 ... ... 74.025 0.975 75 56000 0.013 0 0.013 ... ... -0.001978
-0.016515 ... ... 72.025 0.975 73 58000 0.013 0 0.013 ... ... -0.001972
-0.016088 ... ... 70.025 0.975 71 60000 0.013 0 0.013 ... ... -0.001965
-0.015657 ... ... 68.025 0.975 69 62000 0.013 0 0.013 ... ... -0.001958
-0.015224 ... ... 66.025 0.975 67 64000 0.013 0 0.013 ... ... -0.00195
-0.014788 ... ... 64.025 0.975 65 66000 0.013 0 0.013 ... ... -0.001943
-0.014349 ... ... 62.025 0.975 63 68000 0.013 0 0.013 ... ... -0.001935
-0.013908 ... ... 60.025 0.975 61 70000 0.013 0 0.013 ... ... -0.001926
-0.013466 ... ... 58.025 0.975 59 72000 0.013 0 0.013 ... ... -0.001918
-0.013021 ... ... 56.025 0.975 57 74000 0.013 0 0.013 ... ... -0.001909
-0.012575 ... ... 54.025 0.975 55 76000 0.013 0 0.013 ... ... -0.001899
-0.012127 ... ... 52.025 0.975 53 78000 0.013 0 0.013 ... ... -0.001889
-0.011678 ... ... 50.025 0.975 51 80000 0.013 0 0.013 ... ... -0.001879
-0.011227 ... ... 48.025 0.975 49 82000 0.013 0 0.013 ... ... -0.001868
-0.010776 ... ... 46.025 0.975 47 84000 0.013 0 0.013 ... ... -0.001857
-0.01055 ... ... 45.025 0.975 46 85000 0.013 0 0.013 ... ... -0.001851
-0.010323 ... ... 44.025 0.975 45 86000 0.013 0 0.013 ... ... -0.001845
-0.010097 ... ... 43.025 0.975 44 87000 0.013 0 0.013 ... ... -0.001839
-0.00987 ... ... 42.025 0.975 43 88000 0.013 0 0.013 ... ... -0.001833
-0.009643 ... ... 41.025 0.975 42 89000 0.013 0 0.013 ... ... -0.001827
-0.009416 ... ... 40.025 0.975 41 90000 0.013 0 0.013 ... ... -0.00182
-0.009188 ... ... 39.025 0.975 40 91000 0.013 0 0.013 ... ... -0.001813
-0.00896 ... ... 38.025 0.975 39 92000 0.013 0 0.013 ... ... -0.001807
-0.008732 ... ... 37.025 0.975 38 93000 0.013 0 0.013 ... ... -0.0018
-0.008504 ... ... 36.025 0.975 37 94000 0.013 0 0.013 ... ... -0.001793
-0.008276 ... ... 35.025 0.975 36 95000 0.013 0 0.013 ... ... -0.001785
-0.008048 ... ... 34.025 0.975 35 96000 0.013 0 0.013 ... ... -0.001777
-0.007819 ... ... 33.025 0.975 34 97000 0.013 0 0.013 ... ... -0.001769
-0.00759 ... ... 32.025 0.975 33 98000 0.013 0 0.013 ... ... -0.001761
-0.007362 ... ... 31.025 0.975 32 99000 0.013 0 0.013 ... ... -0.001753
-0.007133 ... ... 30.025 0.975 31 100000 0.013 0 0.013 ... ... -0.001744
-0.006904 ... ... 29.025 0.975 30 101000 0.013 0 0.013 ... ... -0.001735
-0.006674 ... ... 28.025 0.975 29 102000 0.013 0 0.013 ... ... -0.001726
-0.006445 ... ... 27.025 0.975 28 103000 0.013 0 0.013 ... ... -0.001717
-0.006216 ... ... 26.025 0.975 27 104000 0.013 0 0.013 ... ... -0.001707
-0.005986 ... ... 25.025 0.975 26 105000 0.013 0 0.013 ... ... -0.001696
-0.005757 ... ... 24.025 0.975 25 106000 0.013 0 0.013 ... ... -0.001686
-0.005527 ... ... 23.025 0.975 24 107000 0.013 0 0.013 ... ... -0.001675
-0.005297 ... ... 22.025 0.975 23 108000 0.013 0 0.013 ... ... -0.001664
-0.005068 ... ... 21.025 0.975 22 109000 0.013 0 0.013 ... ... -0.001651
-0.004838 ... ... 20.025 0.975 21 110000 0.013 0 0.013 ... ... -0.001639
-0.004608 ... ... 19.025 0.975 20 111000 0.013 0 0.013 ... ... -0.001626
-0.004378 ... ... 18.025 0.975 19 112000 0.013 0 0.013 ... ... -0.001612
-0.004148 ... ... 17.025 0.975 18 113000 0.013 0 0.013 ... ... -0.001598
-0.003917 ... ... 16.025 0.975 17 114000 0.013 0 0.013 ... ... -0.001582
-0.003687 ... ... 15.025 0.975 16 115000 0.013 0 0.013 ... ... -0.001566
-0.003457 17 17 14.025 0.975 15 116000 0.013 0 0.013 ... ... -0.001549
-0.003227 ... ... 13.025 0.975 14 117000 0.013 0 0.013 ... ... -0.001531
-0.002996 ... ... 12.025 0.975 13 118000 0.013 0 0.013 ... ... -0.001511
-0.002766 ... ... 11.025 0.975 12 119000 0.013 0 0.013 ... ... -0.00149
-0.002536 ... ... 10.025 0.975 11 120000 0.013 0 0.013 ... ... -0.001467
-0.002305 ... ... 9.025 0.975 10 121000 0.013 -0.013 0.025 ... ... -0.001442
-0.002075 ... ... 8.050 0.950 9 122000 0.025 0 0.025 ... ... -0.002476
-0.003556 ... ... 7.075 0.950 8.025 123000 0.025 -0.025 0.050 ... ... -0.002417
-0.004776 ... ... 6.125 0.925 7.050 124000 0.050 -0.075 0.125 ... ... -0.004039
-0.006956 ... ... 5.200 0.900 6.100 125000 0.100 -0.100 0.200 ... ... -0.006565
-0.009544 ... ... 4.350 0.825 5.175 126000 0.200 -0.125 0.325 ... ... -0.01032
-0.013541 ... ... 3.550 0.775 4.325 127000 0.325 -0.200 0.525 ... ... -0.013542
-0.017075 ... ... 2.825 0.700 3.525 128000 0.525 -0.275 0.800 ... ... -0.017142
-0.020097 ... ... 2.175 0.625 2.800 129000 0.800 -0.350 1.150 ... ... -0.020172
-0.021985 ... ... 1.625 0.525 2.150 130000 1.150 -0.450 1.600 ... ... -0.022032
-0.02305 ... ... 1.200 0.425 1.625 131000 1.625 -0.525 2.150 ... ... -0.02305
-0.022408 ... ... 0.825 0.350 1.175 132000 2.175 -0.625 2.800 ... ... -0.022361
-0.020613 ... ... 0.575 0.250 0.825 133000 2.825 -0.700 3.525 ... ... -0.020537
-0.017693 ... ... 0.375 0.175 0.550 134000 3.550 -0.775 4.325 ... ... -0.017622
-0.014249 ... ... 0.225 0.125 0.350 135000 4.350 -0.850 5.200 ... ... -0.014239
-0.011217 ... ... 0.150 0.075 0.225 136000 5.225 -0.875 6.100 ... ... -0.011324
-0.007738 ... ... 0.075 0.050 0.125 137000 6.125 -0.925 7.050 ... ... -0.008067
-0.005503 ... ... 0.050 0.025 0.075 138000 7.075 -0.925 8 ... ... -0.006105
-0.004164 ... ... 0.025 0.025 0.050 139000 8.025 -0.950 8.975 ... ... -0.003556
-0.002476 ... ... 0.025 0 0.025 140000 9 -0.975 9.975 ... ... -0.002075
-0.001442 ... ... 0.013 0 0.013 141000 10 -0.975 10.975 ... ... -0.002305
-0.001467 ... ... 0.013 0 0.013 142000 11 -0.975 11.975 ... ... -0.002536
-0.00149 ... ... 0.013 0 0.013 143000 12 -0.975 12.975 ... ... -0.002766
-0.001511 ... ... 0.013 0 0.013 144000 13 -0.975 13.975 ... ... -0.002996
-0.001531 ... ... 0.013 0 0.013 145000 14 -0.975 14.975 ... ... -0.003227
-0.001549 ... ... 0.013 0 0.013 146000 15 -0.975 15.975 ... ... -0.003457
-0.001566 ... ... 0.013 0 0.013 147000 16 -0.975 16.975 ... ... -0.003688
-0.001582 ... ... 0.013 0 0.013 148000 17 -0.975 17.975 ... ... -0.003918
-0.001598 ... ... 0.013 0 0.013 149000 18 -0.975 18.975 ... ... -0.004148
-0.001612 ... ... 0.013 0 0.013 150000 19 -0.975 19.975 ... ... -0.004378
-0.001626 ... ... 0.013 0 0.013 151000 20 -0.975 20.975 ... ... -0.004609
-0.001639 ... ... 0.013 0 0.013 152000 21 -0.975 21.975 ... ... -0.004839
-0.001652 ... ... 0.013 0 0.013 153000 22 -0.975 22.975 ... ... -0.005069
-0.001664 ... ... 0.013 0 0.013 154000 23 -0.975 23.975 ... ... -0.005299
-0.001675 ... ... 0.013 0 0.013 155000 24 -0.975 24.975 ... ... -0.005529
-0.001686 ... ... 0.013 0 0.013 156000 25 -0.975 25.975 ... ... -0.005759
-0.001697 ... ... 0.013 0 0.013 157000 26 -0.975 26.975 ... ... -0.005989
-0.001707 ... ... 0.013 0 0.013 158000 27 -0.975 27.975 ... ... -0.006219
-0.001717 ... ... 0.013 0 0.013 159000 28 -0.975 28.975 ... ... -0.006449
-0.001727 ... ... 0.013 0 0.013 160000 29 -0.975 29.975 ... ... -0.006679
-0.001736 ... ... ... ... 0.013 161000 30 ... ... ... ... -0.006909
-0.001745 ... ... 0.013 0 0.013 162000 31 -0.975 31.975 ... ... -0.007138
-0.001762 ... ... 0.013 0 0.013 164000 33 -0.975 33.975 ... ... -0.007598
-0.001778 ... ... 0.013 0 0.013 166000 35 -0.975 35.975 ... ... -0.008057
-0.001793 ... ... 0.013 0 0.013 168000 37 -0.975 37.975 ... ... -0.008516
-0.001808 ... ... 0.013 0 0.013 170000 39 -0.975 39.975 ... ... -0.008975
-0.001822 ... ... 0.013 0 0.013 172000 41 -0.975 41.975 ... ... -0.009433
-0.001835 ... ... 0.013 0 0.013 174000 43 -0.975 43.975 ... ... -0.009892
-0.001847 ... ... 0.013 0 0.013 176000 45 -0.975 45.975 ... ... -0.01035
-0.001859 ... ... 0.013 0 0.013 178000 47 -0.975 47.975 ... ... -0.010808
-0.00187 ... ... 0.013 0 0.013 180000 49 -0.975 49.975 ... ... -0.011265
-0.001882 ... ... 0.013 0 0.013 182000 51 -0.975 51.975 ... ... -0.011723
-0.001892 ... ... 0.013 0 0.013 184000 53 -0.975 53.975 ... ... -0.01218
-0.001903 ... ... 0.013 0 0.013 186000 55 -0.975 55.975 ... ... -0.012637
-0.001912 ... ... 0.013 0 0.013 188000 57 -0.975 57.975 ... ... -0.013094
-0.001922 ... ... 0.013 0 0.013 190000 59 -0.975 59.975 ... ... -0.01355
-0.001931 ... ... 0.013 0 0.013 192000 61 -0.975 61.975 ... ... -0.014006
-0.00194 ... ... 0.013 0 0.013 194000 63 -0.975 63.975 ... ... -0.014462
-0.001949 ... ... 0.013 0 0.013 196000 65 -0.975 65.975 ... ... -0.014918
-0.001957 ... ... 0.013 0 0.013 198000 67 -0.975 67.975 ... ... -0.015373
-0.001965 ... ... 0.013 0 0.013 200000 69 -0.975 69.975 ... ... -0.015828
-0.001973 ... ... 0.013 0 0.013 202000 71 -0.975 71.975 ... ... -0.016283
-0.001981 ... ... 0.013 0 0.013 204000 73 -0.975 73.975 ... ... -0.016738
-0.001988 ... ... 0.013 0 0.013 206000 75 -0.975 75.975 ... ... -0.017192
-0.001995 ... ... 0.013 0 0.013 208000 77 -0.975 77.975 ... ... -0.017646
-0.002003 ... ... 0.013 0 0.013 210000 79 -0.975 79.975 ... ... -0.0181

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.