DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.737
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000874 ... ... 1.267 -0.020 1.247 500 0.001 0 0.001 ... ... -0.000069
-0.000871 ... ... 1.242 -0.020 1.222 525 ... ... 0.001 ... 0.004 -0.000068
-0.000866 ... ... 1.217 -0.020 1.197 550 ... ... 0.001 ... 0.004 -0.000068
-0.000862 ... ... 1.192 -0.020 1.172 575 ... ... 0.001 ... 0.004 -0.000068
-0.000857 ... ... 1.167 -0.020 1.147 600 ... ... 0.001 ... 0.004 -0.000068
-0.000852 ... ... 1.142 -0.020 1.122 625 ... ... 0.001 ... 0.004 -0.000068
-0.000846 ... ... 1.117 -0.020 1.097 650 ... ... 0.001 ... 0.004 -0.000068
-0.000841 ... ... 1.092 -0.020 1.072 675 ... ... 0.001 ... 0.004 -0.000067
-0.000835 ... ... 1.067 -0.020 1.047 700 ... ... 0.001 ... 0.004 -0.000067
-0.000828 ... ... 1.042 -0.020 1.022 725 ... ... 0.001 ... 0.004 -0.000067
-0.000822 ... ... 1.017 -0.020 0.997 750 ... ... 0.001 ... 0.004 -0.000067
-0.000815 ... ... 0.992 -0.020 0.972 775 ... ... 0.001 ... 0.004 -0.000067
-0.000808 ... ... 0.967 -0.020 0.947 800 ... ... 0.001 ... 0.004 -0.000066
-0.000801 ... ... 0.942 -0.020 0.922 825 ... ... 0.001 ... 0.004 -0.000066
-0.000794 ... ... 0.917 -0.020 0.897 850 ... ... 0.001 ... 0.004 -0.000066
-0.000786 ... ... 0.892 -0.020 0.872 875 ... ... 0.001 ... 0.004 -0.000065
-0.000779 ... ... 0.867 -0.020 0.847 900 ... ... 0.001 ... 0.004 -0.000065
-0.000771 ... ... 0.842 -0.020 0.822 925 ... ... 0.001 ... 0.004 -0.000065
-0.000763 ... ... 0.817 -0.020 0.797 950 ... ... 0.001 ... 0.004 -0.000065
-0.000754 ... ... 0.792 -0.020 0.772 975 ... ... 0.001 ... 0.004 -0.000064
-0.000746 ... ... 0.767 -0.020 0.747 1000 ... ... 0.001 ... 0.004 -0.000064
-0.000737 ... ... 0.742 -0.020 0.722 1025 ... ... 0.001 ... 0.004 -0.000064
-0.000728 ... ... 0.717 -0.020 0.697 1050 ... ... 0.001 ... 0.004 -0.000063
-0.000719 ... ... 0.692 -0.020 0.672 1075 ... ... 0.001 ... 0.004 -0.000063
-0.00071 ... ... 0.667 -0.020 0.647 1100 ... ... 0.001 ... 0.004 -0.000062
-0.000701 ... ... 0.642 -0.020 0.622 1125 ... ... 0.001 ... 0.004 -0.000062
-0.000691 ... ... 0.617 -0.020 0.597 1150 ... ... 0.001 ... 0.004 -0.000062
-0.000681 ... ... 0.592 -0.020 0.572 1175 ... ... 0.001 ... 0.004 -0.000061
-0.000671 ... ... 0.567 -0.020 0.547 1200 ... ... 0.001 ... 0.004 -0.000061
-0.00066 ... ... 0.542 -0.020 0.522 1225 ... ... 0.001 ... 0.004 -0.00006
-0.000649 ... ... 0.517 -0.020 0.497 1250 ... ... 0.001 ... 0.004 -0.00006
-0.000638 ... ... 0.492 -0.020 0.472 1275 ... ... 0.001 ... 0.004 -0.000059
-0.000626 ... ... 0.467 -0.020 0.447 1300 ... ... 0.001 ... 0.004 -0.000059
-0.000614 ... ... 0.442 -0.020 0.422 1325 ... ... 0.001 ... 0.004 -0.000058
-0.000602 ... ... 0.417 -0.020 0.397 1350 ... ... 0.001 ... 0.004 -0.000057
-0.000589 ... ... 0.392 -0.020 0.372 1375 ... ... 0.001 ... 0.004 -0.000057
-0.000575 ... ... 0.367 -0.020 0.347 1400 ... ... 0.001 ... 0.004 -0.000056
-0.000561 ... ... 0.342 -0.020 0.322 1425 ... ... 0.001 ... 0.004 -0.000055
-0.000546 ... ... 0.317 -0.020 0.297 1450 ... ... 0.001 ... 0.004 -0.000054
-0.000531 ... ... 0.292 -0.020 0.272 1475 ... ... 0.001 ... 0.004 -0.000053
-0.000514 ... ... 0.267 -0.020 0.247 1500 ... ... 0.001 ... 0.004 -0.000052
-0.000496 ... ... 0.242 -0.020 0.222 1525 ... ... 0.001 ... 0.004 -0.000051
-0.000476 ... ... 0.217 -0.020 0.197 1550 ... ... 0.001 ... 0.004 -0.00005
-0.000455 ... ... 0.192 -0.020 0.172 1575 ... ... 0.001 ... 0.004 -0.000048
-0.000431 ... ... 0.167 -0.020 0.147 1600 ... ... 0.001 ... 0.004 -0.000047
-0.000404 ... ... 0.142 -0.020 0.122 1625 ... ... 0.001 ... 0.004 -0.000045
-0.000372 ... ... 0.117 -0.020 0.097 1650 ... ... 0.001 ... 0.005 -0.000042
-0.000356 0.071 0.071 0.073 ... ... 1675 ... ... 0.001 ... 0.006 -0.000066
-0.000339 0.050 0.050 0.050 ... ... 1700 ... ... 0.004 ... 0.011 -0.000152
-0.00037 0.032 0.032 0.033 ... ... 1725 ... ... 0.011 0.023 0.018 -0.000222
-0.000346 0.019 0.019 0.019 ... ... 1750 ... ... 0.022 0.026 0.026 -0.000194
-0.000287 0.015 0.013 0.010 ... ... 1775 ... ... 0.038 0.042 0.042 -0.00001
-0.00021 ... 0.008 0.005 ... ... 1800 ... ... 0.058 0.062 0.062 0.000007
-0.000121 ... 0.006 0.002 ... ... 1825 ... ... 0.080 0.085 0.085 0.00001
-0.000077 ... 0.005 0.001 ... ... 1850 ... ... 0.104 0.109 0.109 0.000013
-0.00008 ... 0.005 0.001 ... ... 1875 0.128 0.019 0.109 ... ... 0.000016
-0.000049 ... 0.004 0.001 ... ... 1900 0.153 0.019 0.134 ... ... 0.000019
-0.00005 ... 0.004 0.001 ... ... 1925 0.178 0.019 0.159 ... ... 0.000022
-0.000051 ... 0.004 0.001 ... ... 1950 0.203 0.020 0.183 ... ... 0.000025
-0.000052 ... 0.004 0.001 ... ... 1975 0.228 0.020 0.208 ... ... 0.000028
-0.000053 ... 0.004 0.001 ... ... 2000 0.253 0.020 0.233 ... ... 0.00003
-0.000054 ... 0.004 0.001 ... ... 2025 0.278 0.020 0.258 ... ... 0.000033
-0.000055 ... 0.004 0.001 ... ... 2050 0.303 0.020 0.283 ... ... 0.000036
-0.000056 ... 0.004 0.001 ... ... 2075 0.328 0.020 0.308 ... ... 0.000039
-0.000057 ... 0.004 0.001 ... ... 2100 0.353 0.020 0.333 ... ... 0.000042
-0.000057 ... 0.004 0.001 ... ... 2125 0.378 0.020 0.358 ... ... 0.000045
-0.000058 ... 0.004 0.001 ... ... 2150 0.403 0.020 0.383 ... ... 0.000048
-0.000059 ... 0.004 0.001 ... ... 2175 0.428 0.020 0.408 ... ... 0.000051
-0.000059 ... 0.004 0.001 ... ... 2200 0.453 0.020 0.433 ... ... 0.000054
-0.00006 ... 0.004 0.001 ... ... 2225 0.478 0.020 0.458 ... ... 0.000057
-0.00006 ... 0.004 0.001 ... ... 2250 0.503 0.020 0.483 ... ... 0.000059
-0.000061 ... 0.004 0.001 ... ... 2275 0.528 0.020 0.508 ... ... 0.000062
-0.000061 ... 0.004 0.001 ... ... 2300 0.553 0.020 0.533 ... ... 0.000065
-0.000062 ... 0.004 0.001 ... ... 2325 0.578 0.020 0.558 ... ... 0.000068
-0.000062 ... 0.004 0.001 ... ... 2350 0.603 0.020 0.583 ... ... 0.000071
-0.000063 ... 0.004 0.001 ... ... 2375 0.628 0.020 0.608 ... ... 0.000074
-0.000063 ... 0.004 0.001 ... ... 2400 0.653 0.020 0.633 ... ... 0.000077
-0.000063 ... 0.004 0.001 ... ... 2425 0.678 0.020 0.658 ... ... 0.00008
-0.000064 ... 0.004 0.001 ... ... 2450 0.703 0.020 0.683 ... ... 0.000083
-0.000064 ... 0.004 0.001 ... ... 2475 0.728 0.020 0.708 ... ... 0.000086
-0.000064 ... 0.004 0.001 ... ... 2500 0.753 0.020 0.733 ... ... 0.000088
-0.000065 ... 0.004 0.001 ... ... 2525 0.778 0.020 0.758 ... ... 0.000091
-0.000065 ... 0.004 0.001 ... ... 2550 0.803 0.020 0.783 ... ... 0.000094
-0.000065 ... 0.004 0.001 ... ... 2575 0.828 0.020 0.808 ... ... 0.000097
-0.000066 ... 0.004 0.001 ... ... 2600 0.853 0.020 0.833 ... ... 0.0001
-0.000066 ... 0.004 0.001 ... ... 2625 0.878 0.020 0.858 ... ... 0.000103
-0.000066 ... 0.004 0.001 ... ... 2650 0.903 0.020 0.883 ... ... 0.000106
-0.000067 ... 0.004 0.001 ... ... 2675 0.928 0.020 0.908 ... ... 0.000109
-0.000067 ... 0.004 0.001 ... ... 2700 0.953 0.020 0.933 ... ... 0.000112
-0.000067 ... 0.004 0.001 ... ... 2725 0.978 0.020 0.958 ... ... 0.000115
-0.000067 ... 0.004 0.001 ... ... 2750 1.003 0.020 0.983 ... ... 0.000117
-0.000068 ... 0.004 0.001 ... ... 2775 1.028 0.020 1.008 ... ... 0.00012
-0.000068 ... 0.004 0.001 ... ... 2800 1.053 0.020 1.033 ... ... 0.000123
-0.000068 ... 0.004 0.001 ... ... 2825 1.078 0.020 1.058 ... ... 0.000126
-0.000068 ... 0.004 0.001 ... ... 2850 1.103 0.020 1.083 ... ... 0.000129
-0.000069 ... 0.004 0.001 ... ... 2875 1.128 0.020 1.108 ... ... 0.000132
-0.000069 ... 0.004 0.001 ... ... 2900 1.153 0.020 1.133 ... ... 0.000135
-0.000069 ... 0.004 0.001 ... ... 2925 1.178 0.020 1.158 ... ... 0.000138
-0.000069 ... 0.004 0.001 ... ... 2950 1.203 0.020 1.183 ... ... 0.000141
-0.00007 ... 0.004 0.001 ... ... 2975 1.228 0.020 1.208 ... ... 0.000144
-0.00007 ... 0.004 0.001 ... ... 3000 1.253 0.020 1.233 ... ... 0.000146
-0.00007 ... 0.004 0.001 ... ... 3025 1.278 0.020 1.258 ... ... 0.000149

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.