DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.908
Expiration Date: 12/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000595 ... ... 1.581 0.002 1.583 325 0.001 0 0.001 ... ... -0.000307
-0.000588 ... ... 1.556 0.002 1.558 350 0.001 0 0.001 ... ... -0.000307
-0.000581 ... ... 1.531 0.002 1.533 375 0.001 0 0.001 ... ... -0.000307
-0.000574 ... ... 1.506 0.002 1.508 400 0.001 0 0.001 ... ... -0.000307
-0.000567 ... ... 1.481 0.002 1.483 425 0.001 0 0.001 ... ... -0.000307
-0.000559 ... ... 1.456 0.002 1.458 450 0.001 0 0.001 ... ... -0.000306
-0.000551 ... ... 1.431 0.002 1.433 475 0.001 0 0.001 ... ... -0.000306
-0.000543 ... ... 1.406 0.002 1.408 500 0.001 0 0.001 ... ... -0.000306
-0.000534 ... ... 1.381 0.002 1.383 525 0.001 0 0.001 ... ... -0.000305
-0.000526 ... ... 1.356 0.002 1.358 550 0.001 0 0.001 ... ... -0.000305
-0.000517 ... ... 1.331 0.002 1.333 575 0.001 0 0.001 ... ... -0.000304
-0.000508 ... ... 1.306 0.002 1.308 600 0.001 0 0.001 ... ... -0.000304
-0.0005 ... ... 1.281 0.002 1.283 625 0.001 0 0.001 ... ... -0.000303
-0.000491 ... ... 1.256 0.002 1.258 650 0.001 0 0.001 ... ... -0.000302
-0.000482 ... ... 1.231 0.002 1.233 675 0.001 0 0.001 ... ... -0.000302
-0.000473 ... ... 1.206 0.002 1.208 700 0.001 0 0.001 ... ... -0.000301
-0.000463 ... ... 1.181 0.002 1.183 725 0.001 0 0.001 ... ... -0.0003
-0.000454 ... ... 1.156 0.002 1.158 750 0.001 0 0.001 ... ... -0.000299
-0.000445 ... ... 1.131 0.002 1.133 775 0.001 0 0.001 ... ... -0.000299
-0.000435 ... ... 1.106 0.002 1.108 800 0.001 0 0.001 ... ... -0.000298
-0.000426 ... ... 1.081 0.002 1.083 825 0.001 0 0.001 ... ... -0.000297
-0.000417 ... ... 1.056 0.002 1.058 850 0.001 0 0.001 ... ... -0.000296
-0.000407 ... ... 1.031 0.002 1.033 875 0.001 0 0.001 ... ... -0.000295
-0.000398 ... ... 1.006 0.002 1.008 900 0.001 0 0.001 ... ... -0.000294
-0.000388 ... ... 0.981 0.002 0.983 925 0.001 0 0.001 ... ... -0.000293
-0.000378 ... ... 0.956 0.002 0.958 950 0.001 0 0.001 ... ... -0.000292
-0.000369 ... ... 0.931 0.002 0.933 975 0.001 0 0.001 ... ... -0.000291
-0.000359 ... ... 0.906 0.002 0.908 1000 0.001 0 0.001 ... ... -0.000289
-0.000349 ... ... 0.881 0.002 0.883 1025 0.001 0 0.001 ... ... -0.000288
-0.00034 ... ... 0.856 0.002 0.858 1050 0.001 0 0.001 ... ... -0.000287
-0.00033 ... ... 0.831 0.002 0.833 1075 0.001 0 0.001 ... ... -0.000286
-0.00032 ... ... 0.806 0.002 0.808 1100 0.001 0 0.001 ... ... -0.000284
-0.00031 ... ... 0.781 0.002 0.783 1125 0.001 0 0.001 ... ... -0.000283
-0.000301 ... ... 0.756 0.002 0.758 1150 0.001 0 0.001 ... ... -0.000281
-0.000291 ... ... 0.731 0.002 0.733 1175 0.001 0 0.001 ... ... -0.00028
-0.000281 ... ... 0.706 0.002 0.708 1200 0.001 0 0.001 ... ... -0.000278
-0.000271 ... ... 0.681 0.002 0.683 1225 0.001 0 0.001 ... ... -0.000277
-0.000261 ... ... 0.656 0.002 0.658 1250 0.001 0 0.001 ... ... -0.000275
-0.000252 ... ... 0.631 0.002 0.633 1275 0.001 0 0.001 ... ... -0.000273
-0.000242 ... ... 0.606 0.002 0.608 1300 0.001 0 0.001 ... ... -0.000271
-0.000232 ... ... 0.581 0.002 0.583 1325 0.001 0 0.001 ... ... -0.00027
-0.000222 ... ... 0.556 0.002 0.558 1350 0.001 0 0.001 ... ... -0.000268
-0.000212 ... ... 0.531 0.002 0.533 1375 0.001 0 0.001 ... ... -0.000265
-0.000202 ... ... 0.506 0.002 0.508 1400 0.001 0 0.001 ... ... -0.000263
-0.000192 ... ... 0.481 0.002 0.483 1425 0.001 0 0.001 ... ... -0.000261
-0.000182 ... ... 0.456 0.002 0.458 1450 0.001 0 0.001 ... ... -0.000259
-0.000172 ... ... 0.431 0.002 0.433 1475 0.001 0 0.001 ... ... -0.000256
-0.000162 ... ... 0.406 0.002 0.408 1500 0.001 0 0.001 ... ... -0.000253
-0.000152 ... ... 0.381 0.002 0.383 1525 0.001 0 0.001 ... ... -0.00025
-0.000143 ... ... 0.356 0.002 0.358 1550 0.001 0 0.001 ... ... -0.000247
-0.000133 ... ... 0.331 0.002 0.333 1575 0.001 0 0.001 ... ... -0.000244
-0.000123 ... ... 0.306 0.002 0.308 1600 0.001 0 0.001 ... ... -0.000241
-0.000113 ... ... 0.281 0.002 0.283 1625 0.001 0 0.001 ... ... -0.000237
-0.000103 ... ... 0.256 0.002 0.258 1650 0.001 0 0.001 ... ... -0.000233
-0.000093 ... ... 0.231 0.002 0.233 1675 0.001 0 0.001 ... ... -0.000228
-0.000083 ... ... 0.206 0.002 0.208 1700 0.001 0 0.001 ... ... -0.000223
-0.000073 ... ... 0.181 0.002 0.183 1725 0.001 0 0.001 ... ... -0.000218
-0.000063 ... ... 0.156 0.002 0.158 1750 0.001 0 0.001 ... ... -0.000211
-0.000053 ... ... 0.131 0.002 0.133 1775 0.001 0 0.001 ... ... -0.000204
-0.000043 ... ... 0.106 0.002 0.108 1800 0.001 0 0.001 ... ... -0.000195
-0.000033 ... ... 0.081 0.002 0.083 1825 0.001 0 0.001 ... ... -0.000184
-0.000023 ... ... 0.056 0.002 0.058 1850 0.001 0 0.001 ... ... -0.000169
-0.000247 ... ... 0.032 0.002 0.034 1875 0.001 0 0.001 ... ... -0.000245
-0.000159 ... ... 0.008 0.001 0.009 1900 0.001 -0.001 0.002 ... ... -0.00016
-0.000202 ... ... 0.001 0 0.001 1925 0.018 -0.002 0.020 ... ... -0.000202
-0.000157 ... ... 0.001 0 0.001 1950 0.042 -0.002 0.044 ... ... -0.000017
-0.000175 ... ... 0.001 0 0.001 1975 0.067 -0.002 0.069 ... ... -0.000027
-0.000188 ... ... 0.001 0 0.001 2000 0.092 -0.002 0.094 ... ... -0.000037
-0.000198 ... ... 0.001 0 0.001 2025 0.117 -0.002 0.119 ... ... -0.000047
-0.000207 ... ... 0.001 0 0.001 2050 0.142 -0.002 0.144 ... ... -0.000057
-0.000214 ... ... 0.001 0 0.001 2075 0.167 -0.002 0.169 ... ... -0.000067
-0.00022 ... ... 0.001 0 0.001 2100 0.192 -0.002 0.194 ... ... -0.000077
-0.000225 ... ... 0.001 0 0.001 2125 0.217 -0.002 0.219 ... ... -0.000086
-0.00023 ... ... 0.001 0 0.001 2150 0.242 -0.002 0.244 ... ... -0.000096
-0.000234 ... ... 0.001 0 0.001 2175 0.267 -0.002 0.269 ... ... -0.000106
-0.000238 ... ... 0.001 0 0.001 2200 0.292 -0.002 0.294 ... ... -0.000116
-0.000242 ... ... 0.001 0 0.001 2225 0.317 -0.002 0.319 ... ... -0.000126
-0.000245 ... ... 0.001 0 0.001 2250 0.342 -0.002 0.344 ... ... -0.000136
-0.000249 ... ... 0.001 0 0.001 2275 0.367 -0.002 0.369 ... ... -0.000146
-0.000252 ... ... 0.001 0 0.001 2300 0.392 -0.002 0.394 ... ... -0.000156
-0.000254 ... ... 0.001 0 0.001 2325 0.417 -0.002 0.419 ... ... -0.000166
-0.000257 ... ... 0.001 0 0.001 2350 0.442 -0.002 0.444 ... ... -0.000176
-0.00026 ... ... 0.001 0 0.001 2375 0.467 -0.002 0.469 ... ... -0.000186
-0.000262 ... ... 0.001 0 0.001 2400 0.492 -0.002 0.494 ... ... -0.000196
-0.000264 ... ... 0.001 0 0.001 2425 0.517 -0.002 0.519 ... ... -0.000206
-0.000266 ... ... 0.001 0 0.001 2450 0.542 -0.002 0.544 ... ... -0.000216
-0.000269 ... ... 0.001 0 0.001 2475 0.567 -0.002 0.569 ... ... -0.000226
-0.000271 ... ... 0.001 0 0.001 2500 0.592 -0.002 0.594 ... ... -0.000236
-0.000272 ... ... 0.001 0 0.001 2525 0.617 -0.002 0.619 ... ... -0.000246
-0.000274 ... ... 0.001 0 0.001 2550 0.642 -0.002 0.644 ... ... -0.000255
-0.000276 ... ... 0.001 0 0.001 2575 0.667 -0.002 0.669 ... ... -0.000265
-0.000278 ... ... 0.001 0 0.001 2600 0.692 -0.002 0.694 ... ... -0.000275
-0.000279 ... ... 0.001 0 0.001 2625 0.717 -0.002 0.719 ... ... -0.000285
-0.000281 ... ... 0.001 0 0.001 2650 0.742 -0.002 0.744 ... ... -0.000295
-0.000282 ... ... 0.001 0 0.001 2675 0.767 -0.002 0.769 ... ... -0.000305
-0.000284 ... ... 0.001 0 0.001 2700 0.792 -0.002 0.794 ... ... -0.000315
-0.000285 ... ... 0.001 0 0.001 2725 0.817 -0.002 0.819 ... ... -0.000325
-0.000287 ... ... 0.001 0 0.001 2750 0.842 -0.002 0.844 ... ... -0.000335
-0.000288 ... ... 0.001 0 0.001 2775 0.867 -0.002 0.869 ... ... -0.000345
-0.00029 ... ... 0.001 0 0.001 2800 0.892 -0.002 0.894 ... ... -0.000355
-0.000291 ... ... 0.001 0 0.001 2825 0.917 -0.002 0.919 ... ... -0.000364
-0.000292 ... ... 0.001 0 0.001 2850 0.942 -0.002 0.944 ... ... -0.000374
-0.000293 ... ... 0.001 0 0.001 2875 0.967 -0.002 0.969 ... ... -0.000384
-0.000294 ... ... 0.001 0 0.001 2900 0.992 -0.002 0.994 ... ... -0.000394
-0.000296 ... ... 0.001 0 0.001 2925 1.017 -0.002 1.019 ... ... -0.000404
-0.000297 ... ... 0.001 0 0.001 2950 1.042 -0.002 1.044 ... ... -0.000414
-0.000298 ... ... 0.001 0 0.001 2975 1.067 -0.002 1.069 ... ... -0.000424
-0.000299 ... ... 0.001 0 0.001 3000 1.092 -0.002 1.094 ... ... -0.000434
-0.0003 ... ... 0.001 0 0.001 3025 1.117 -0.002 1.119 ... ... -0.000443
-0.000301 ... ... 0.001 0 0.001 3050 1.142 -0.002 1.144 ... ... -0.000453
-0.000302 ... ... 0.001 0 0.001 3075 1.167 -0.002 1.169 ... ... -0.000463
-0.000303 ... ... 0.001 0 0.001 3100 1.192 -0.002 1.194 ... ... -0.000473
-0.000304 ... ... 0.001 0 0.001 3125 1.217 -0.002 1.219 ... ... -0.000483
-0.000305 ... ... 0.001 0 0.001 3150 1.242 -0.002 1.244 ... ... -0.000493
-0.000306 ... ... 0.001 0 0.001 3175 1.267 -0.002 1.269 ... ... -0.000503
-0.000307 ... ... 0.001 0 0.001 3200 1.292 -0.002 1.294 ... ... -0.000512
-0.000308 ... ... 0.001 0 0.001 3225 1.317 -0.002 1.319 ... ... -0.000522
-0.000309 ... ... 0.001 0 0.001 3250 1.342 -0.002 1.344 ... ... -0.000532
-0.000309 ... ... 0.001 0 0.001 3275 1.367 -0.002 1.369 ... ... -0.000542
-0.00031 ... ... 0.001 0 0.001 3300 1.392 -0.002 1.394 ... ... -0.000552
-0.000311 ... ... 0.001 0 0.001 3325 1.417 -0.002 1.419 ... ... -0.000562
-0.000312 ... ... 0.001 0 0.001 3350 1.442 -0.002 1.444 ... ... -0.000571
-0.000313 ... ... 0.001 0 0.001 3375 1.467 -0.002 1.469 ... ... -0.000581
-0.000314 ... ... 0.001 0 0.001 3400 1.492 -0.002 1.494 ... ... -0.000591

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.