DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.730
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
-0.000138 ... ... 1.240 -0.010 1.230 500 ... ... 0.001 ... 0.004 -0.000014
-0.000136 ... ... 1.215 -0.010 1.205 525 ... ... 0.001 ... 0.004 -0.000014
-0.000134 ... ... 1.190 -0.010 1.180 550 ... ... 0.001 ... 0.004 -0.000014
-0.000132 ... ... 1.165 -0.010 1.155 575 ... ... 0.001 ... 0.004 -0.000014
-0.00013 ... ... 1.140 -0.010 1.130 600 ... ... 0.001 ... 0.004 -0.000014
-0.000128 ... ... 1.115 -0.010 1.105 625 ... ... 0.001 ... 0.004 -0.000014
-0.000126 ... ... 1.090 -0.010 1.080 650 ... ... 0.001 ... 0.004 -0.000014
-0.000123 ... ... 1.065 -0.010 1.055 675 ... ... 0.001 ... 0.004 -0.000014
-0.000121 ... ... 1.040 -0.010 1.030 700 ... ... 0.001 ... 0.004 -0.000014
-0.000119 ... ... 1.015 -0.010 1.005 725 ... ... 0.001 ... 0.004 -0.000014
-0.000116 ... ... 0.990 -0.010 0.980 750 ... ... 0.001 ... 0.004 -0.000014
-0.000113 ... ... 0.965 -0.010 0.955 775 ... ... 0.001 ... 0.004 -0.000014
-0.000111 ... ... 0.940 -0.010 0.930 800 ... ... 0.001 ... 0.004 -0.000014
-0.000108 ... ... 0.915 -0.010 0.905 825 ... ... 0.001 ... 0.004 -0.000014
-0.000105 ... ... 0.890 -0.010 0.880 850 ... ... 0.001 ... 0.004 -0.000014
-0.000103 ... ... 0.865 -0.010 0.855 875 ... ... 0.001 ... 0.004 -0.000013
-0.0001 ... ... 0.840 -0.010 0.830 900 ... ... 0.001 ... 0.004 -0.000013
-0.000097 ... ... 0.815 -0.010 0.805 925 ... ... 0.001 ... 0.004 -0.000013
-0.000094 ... ... 0.790 -0.010 0.780 950 ... ... 0.001 ... 0.004 -0.000013
-0.000091 ... ... 0.765 -0.010 0.755 975 ... ... 0.001 ... 0.004 -0.000013
-0.000089 ... ... 0.740 -0.010 0.730 1000 ... ... 0.001 ... 0.004 -0.000013
-0.000086 ... ... 0.715 -0.010 0.705 1025 ... ... 0.001 ... 0.004 -0.000013
-0.000083 ... ... 0.690 -0.010 0.680 1050 ... ... 0.001 ... 0.004 -0.000013
-0.00008 ... ... 0.665 -0.010 0.655 1075 ... ... 0.001 ... 0.004 -0.000013
-0.000077 ... ... 0.640 -0.010 0.630 1100 ... ... 0.001 ... 0.004 -0.000013
-0.000074 ... ... 0.615 -0.010 0.605 1125 ... ... 0.001 ... 0.004 -0.000013
-0.000071 ... ... 0.590 -0.010 0.580 1150 ... ... 0.001 ... 0.004 -0.000013
-0.000068 ... ... 0.565 -0.010 0.555 1175 ... ... 0.001 ... 0.004 -0.000013
-0.000065 ... ... 0.540 -0.010 0.530 1200 ... ... 0.001 ... 0.004 -0.000012
-0.000062 ... ... 0.515 -0.010 0.505 1225 ... ... 0.001 ... 0.004 -0.000012
-0.000059 ... ... 0.490 -0.010 0.480 1250 ... ... 0.001 ... 0.005 -0.000012
-0.000056 ... ... 0.465 -0.010 0.455 1275 ... ... 0.001 ... 0.005 -0.000012
-0.000053 ... ... 0.440 -0.010 0.430 1300 ... ... 0.001 ... 0.005 -0.000012
-0.00005 ... ... 0.415 -0.010 0.405 1325 ... ... 0.001 ... 0.006 -0.000021
-0.000047 ... ... 0.390 -0.010 0.380 1350 ... ... 0.001 ... 0.006 -0.000021
-0.000044 ... ... 0.365 -0.010 0.355 1375 ... ... 0.002 ... 0.007 -0.000035
-0.000041 ... ... 0.340 -0.010 0.330 1400 ... ... 0.002 ... 0.008 -0.000034
-0.000047 ... ... 0.316 -0.010 0.306 1425 ... ... 0.003 ... 0.009 -0.000046
-0.000054 ... ... 0.292 -0.010 0.282 1450 ... ... 0.005 ... 0.010 -0.000066
-0.000067 ... ... 0.269 -0.010 0.259 1475 ... ... 0.007 ... 0.012 -0.000082
-0.000086 ... ... 0.246 -0.009 0.237 1500 ... ... 0.009 0.008 0.008 -0.000096
-0.000102 ... ... 0.224 -0.009 0.215 1525 ... ... 0.012 0.015 0.015 -0.000113
-0.000115 ... ... 0.202 -0.009 0.193 1550 ... ... 0.016 0.015 0.014 -0.000132
-0.000135 ... ... 0.182 -0.009 0.173 1575 ... ... 0.020 0.020 0.019 -0.000147
-0.000154 ... ... 0.163 -0.009 0.154 1600 ... ... 0.026 0.026 0.026 -0.000166
-0.000175 ... ... 0.145 -0.008 0.137 1625 ... ... 0.034 0.034 0.034 -0.000186
-0.000195 ... ... 0.129 -0.007 0.122 1650 ... ... 0.043 0.044 0.044 -0.000202
-0.000215 ... ... 0.115 -0.006 0.109 1675 ... ... 0.055 0.054 0.054 -0.00022
-0.000232 0.098 0.098 0.098 ... ... 1700 ... ... 0.068 0.066 0.066 -0.000233
-0.000241 0.087 0.087 0.087 ... ... 1725 ... ... 0.082 0.079 0.079 -0.000242
-0.00025 0.076 0.076 0.078 ... ... 1750 ... ... 0.098 0.092 0.092 -0.000249
-0.000252 0.066 0.066 0.069 ... ... 1775 ... ... 0.113 0.107 0.107 -0.000247
-0.000249 0.057 0.057 0.060 ... ... 1800 ... ... 0.129 0.123 0.123 -0.000243
-0.00024 0.050 0.050 0.051 ... ... 1825 ... ... 0.145 0.142 0.142 -0.000232
-0.000231 0.043 0.043 0.044 ... ... 1850 ... ... 0.162 0.160 0.160 -0.00022
-0.000222 0.037 0.037 0.038 ... ... 1875 ... ... 0.181 0.178 0.178 -0.00021
-0.000208 0.032 0.032 0.032 ... ... 1900 ... ... 0.200 0.198 0.198 -0.000195
-0.000194 0.027 0.027 0.027 ... ... 1925 ... ... 0.220 0.218 0.218 -0.000181
-0.000181 0.024 0.024 0.023 ... ... 1950 0.240 0.010 0.230 ... ... -0.000163
-0.00017 ... 0.023 0.020 ... ... 1975 0.262 0.011 0.251 ... ... -0.000152
-0.000157 0.016 0.016 0.017 ... ... 2000 0.284 0.011 0.273 ... ... -0.00014
-0.000141 0.015 0.015 0.014 ... ... 2025 0.306 0.010 0.296 ... ... -0.000125
-0.000129 ... 0.021 0.012 ... ... 2050 0.329 0.010 0.319 ... ... -0.000115
-0.000116 0.012 0.012 0.010 ... ... 2075 0.352 0.010 0.342 ... ... -0.000103
-0.000109 0.011 0.011 0.009 ... ... 2100 0.375 0.009 0.366 ... ... -0.000091
-0.000093 0.010 0.010 0.007 ... ... 2125 0.399 0.010 0.389 ... ... -0.000086
-0.000084 0.008 0.008 0.006 ... ... 2150 0.423 0.010 0.413 ... ... -0.00008
-0.000074 0.008 0.008 0.005 ... ... 2175 0.447 0.010 0.437 ... ... -0.000074
-0.000075 ... 0.013 0.005 ... ... 2200 0.471 0.010 0.461 ... ... -0.000068
-0.000064 ... 0.012 0.004 ... ... 2225 0.496 0.010 0.486 ... ... -0.000071
-0.000052 ... 0.011 0.003 ... ... 2250 0.520 0.010 0.510 ... ... -0.000064
-0.000053 ... 0.010 0.003 ... ... 2275 0.545 0.010 0.535 ... ... -0.000067
-0.000039 ... 0.010 0.002 ... ... 2300 0.570 0.010 0.560 ... ... -0.00007
-0.000039 ... 0.009 0.002 ... ... 2325 0.595 0.010 0.585 ... ... -0.000073
-0.000039 ... 0.009 0.002 ... ... 2350 0.620 0.010 0.610 ... ... -0.000076
-0.00004 ... 0.008 0.002 ... ... 2375 0.645 0.010 0.635 ... ... -0.000079
-0.000023 ... 0.008 0.001 ... ... 2400 0.670 0.010 0.660 ... ... -0.000082
-0.000023 ... 0.007 0.001 ... ... 2425 0.695 0.010 0.685 ... ... -0.000085
-0.000023 ... 0.007 0.001 ... ... 2450 0.720 0.010 0.710 ... ... -0.000088
-0.000023 ... 0.007 0.001 ... ... 2475 0.745 0.010 0.735 ... ... -0.000091
-0.000024 ... 0.007 0.001 ... ... 2500 0.770 0.010 0.760 ... ... -0.000094
-0.000024 ... 0.006 0.001 ... ... 2525 0.795 0.010 0.785 ... ... -0.000097
-0.000013 ... 0.006 0.001 ... ... 2550 0.820 0.010 0.810 ... ... -0.0001
-0.000014 ... 0.006 0.001 ... ... 2575 0.845 0.010 0.835 ... ... -0.000103
-0.000014 ... 0.006 0.001 ... ... 2600 0.870 0.010 0.860 ... ... -0.000106
-0.000014 ... 0.006 0.001 ... ... 2625 0.895 0.010 0.885 ... ... -0.000109
-0.000014 ... 0.005 0.001 ... ... 2650 0.920 0.010 0.910 ... ... -0.000112
-0.000014 ... 0.005 0.001 ... ... 2675 0.945 0.010 0.935 ... ... -0.000115
-0.000014 ... 0.005 0.001 ... ... 2700 0.970 0.010 0.960 ... ... -0.000118
-0.000014 ... 0.005 0.001 ... ... 2725 0.995 0.010 0.985 ... ... -0.000121
-0.000014 ... 0.005 0.001 ... ... 2750 1.020 0.010 1.010 ... ... -0.000124
-0.000014 ... 0.005 0.001 ... ... 2775 1.045 0.010 1.035 ... ... -0.000127

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.