DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.524
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
-0.000328 ... ... 1.252 -0.003 1.249 275 0.001 0 0.001 ... ... -0.000131
-0.000324 ... ... 1.227 -0.003 1.224 300 0.001 0 0.001 ... ... -0.000131
-0.000319 ... ... 1.202 -0.003 1.199 325 0.001 0 0.001 ... ... -0.000131
-0.000314 ... ... 1.177 -0.003 1.174 350 0.001 0 0.001 ... ... -0.000131
-0.000309 ... ... 1.152 -0.003 1.149 375 0.001 0 0.001 ... ... -0.000131
-0.000303 ... ... 1.127 -0.003 1.124 400 0.001 0 0.001 ... ... -0.000131
-0.000298 ... ... 1.102 -0.003 1.099 425 0.001 0 0.001 ... ... -0.000131
-0.000292 ... ... 1.077 -0.003 1.074 450 0.001 0 0.001 ... ... -0.00013
-0.000286 ... ... 1.052 -0.003 1.049 475 0.001 0 0.001 ... ... -0.00013
-0.00028 ... ... 1.027 -0.003 1.024 500 0.001 0 0.001 ... ... -0.00013
-0.000274 ... ... 1.002 -0.003 0.999 525 0.001 0 0.001 ... ... -0.000129
-0.000267 ... ... 0.977 -0.003 0.974 550 0.001 0 0.001 ... ... -0.000129
-0.000261 ... ... 0.952 -0.003 0.949 575 0.001 0 0.001 ... ... -0.000129
-0.000255 ... ... 0.927 -0.003 0.924 600 0.001 0 0.001 ... ... -0.000128
-0.000248 ... ... 0.902 -0.003 0.899 625 0.001 0 0.001 ... ... -0.000128
-0.000242 ... ... 0.877 -0.003 0.874 650 0.001 0 0.001 ... ... -0.000127
-0.000235 ... ... 0.852 -0.003 0.849 675 0.001 0 0.001 ... ... -0.000127
-0.000228 ... ... 0.827 -0.003 0.824 700 0.001 0 0.001 ... ... -0.000126
-0.000222 ... ... 0.802 -0.003 0.799 725 0.001 0 0.001 ... ... -0.000126
-0.000215 ... ... 0.777 -0.003 0.774 750 0.001 0 0.001 ... ... -0.000125
-0.000208 ... ... 0.752 -0.003 0.749 775 0.001 0 0.001 ... ... -0.000124
-0.000202 ... ... 0.727 -0.003 0.724 800 0.001 0 0.001 ... ... -0.000124
-0.000195 ... ... 0.702 -0.003 0.699 825 0.001 0 0.001 ... ... -0.000123
-0.000188 ... ... 0.677 -0.003 0.674 850 0.001 0 0.001 ... ... -0.000122
-0.000181 ... ... 0.652 -0.003 0.649 875 0.001 0 0.001 ... ... -0.000122
-0.000174 ... ... 0.627 -0.003 0.624 900 0.001 0 0.001 ... ... -0.000121
-0.000167 ... ... 0.602 -0.003 0.599 925 0.001 0 0.001 ... ... -0.00012
-0.000161 ... ... 0.577 -0.003 0.574 950 0.001 0 0.001 ... ... -0.000119
-0.000154 ... ... 0.552 -0.003 0.549 975 0.001 0 0.001 ... ... -0.000118
-0.000147 ... ... 0.527 -0.003 0.524 1000 0.001 0 0.001 ... ... -0.000117
-0.00014 ... ... 0.502 -0.003 0.499 1025 0.001 0 0.001 ... ... -0.000117
-0.000133 ... ... 0.477 -0.003 0.474 1050 0.001 0 0.001 ... ... -0.000115
-0.000126 ... ... 0.452 -0.003 0.449 1075 0.001 0 0.001 ... ... -0.000114
-0.000119 ... ... 0.427 -0.003 0.424 1100 0.001 0 0.001 ... ... -0.000113
-0.000112 ... ... 0.402 -0.003 0.399 1125 0.001 0 0.001 ... ... -0.000112
-0.000105 ... ... 0.377 -0.003 0.374 1150 0.001 0 0.001 ... ... -0.000111
-0.000098 ... ... 0.352 -0.003 0.349 1175 0.001 0 0.001 ... ... -0.000109
-0.000091 ... ... 0.327 -0.003 0.324 1200 0.001 0 0.001 ... ... -0.000108
-0.000084 ... ... 0.302 -0.003 0.299 1225 0.001 0 0.001 ... ... -0.000106
-0.000077 ... ... 0.277 -0.003 0.274 1250 0.001 0 0.001 ... ... -0.000105
-0.00007 ... ... 0.252 -0.003 0.249 1275 0.001 0 0.001 ... ... -0.000103
-0.000063 ... ... 0.227 -0.003 0.224 1300 0.001 0 0.001 ... ... -0.000101
-0.000056 ... ... 0.202 -0.003 0.199 1325 0.001 0 0.001 ... ... -0.000098
-0.000049 ... ... 0.177 -0.003 0.174 1350 0.001 0 0.001 ... ... -0.000096
-0.000042 ... ... 0.152 -0.003 0.149 1375 0.001 0 0.001 ... ... -0.000093
-0.000035 ... ... 0.127 -0.003 0.124 1400 0.001 0 0.001 ... ... -0.000089
-0.000028 ... ... 0.102 -0.003 0.099 1425 0.001 0 0.001 ... ... -0.000085
-0.000021 ... ... 0.077 -0.003 0.074 1450 0.001 0 0.001 ... ... -0.00008
-0.000014 ... ... 0.052 -0.003 0.049 1475 0.001 0 0.001 ... ... -0.000072
-0.0001 ... ... 0.028 -0.003 0.025 1500 0.001 0 0.001 ... ... -0.000099
-0.000179 ... ... 0.007 -0.001 0.006 1525 0.007 0.002 0.005 ... ... -0.000179
-0.000102 ... ... 0.001 0 0.001 1550 0.026 0.002 0.024 ... ... -0.000007
-0.000073 ... ... 0.001 0 0.001 1575 0.051 0.003 0.048 ... ... -0.000014
-0.00008 ... ... 0.001 0 0.001 1600 0.076 0.003 0.073 ... ... -0.000021
-0.000085 ... ... 0.001 0 0.001 1625 0.101 0.003 0.098 ... ... -0.000028
-0.000089 ... ... 0.001 0 0.001 1650 0.126 0.003 0.123 ... ... -0.000035
-0.000093 ... ... 0.001 0 0.001 1675 0.151 0.003 0.148 ... ... -0.000042
-0.000096 ... ... 0.001 0 0.001 1700 0.176 0.003 0.173 ... ... -0.000049
-0.000098 ... ... 0.001 0 0.001 1725 0.201 0.003 0.198 ... ... -0.000056
-0.000101 ... ... 0.001 0 0.001 1750 0.226 0.003 0.223 ... ... -0.000063
-0.000103 ... ... 0.001 0 0.001 1775 0.251 0.003 0.248 ... ... -0.000071
-0.000105 ... ... 0.001 0 0.001 1800 0.276 0.003 0.273 ... ... -0.000078
-0.000106 ... ... 0.001 0 0.001 1825 0.301 0.003 0.298 ... ... -0.000085
-0.000108 ... ... 0.001 0 0.001 1850 0.326 0.003 0.323 ... ... -0.000092
-0.00011 ... ... 0.001 0 0.001 1875 0.351 0.003 0.348 ... ... -0.000099
-0.000111 ... ... 0.001 0 0.001 1900 0.376 0.003 0.373 ... ... -0.000106
-0.000112 ... ... 0.001 0 0.001 1925 0.401 0.003 0.398 ... ... -0.000113
-0.000113 ... ... 0.001 0 0.001 1950 0.426 0.003 0.423 ... ... -0.00012
-0.000115 ... ... 0.001 0 0.001 1975 0.451 0.003 0.448 ... ... -0.000127
-0.000116 ... ... 0.001 0 0.001 2000 0.476 0.003 0.473 ... ... -0.000134
-0.000117 ... ... 0.001 0 0.001 2025 0.501 0.003 0.498 ... ... -0.000141
-0.000118 ... ... 0.001 0 0.001 2050 0.526 0.003 0.523 ... ... -0.000148
-0.000119 ... ... 0.001 0 0.001 2075 0.551 0.003 0.548 ... ... -0.000155
-0.00012 ... ... 0.001 0 0.001 2100 0.576 0.003 0.573 ... ... -0.000162
-0.00012 ... ... 0.001 0 0.001 2125 0.601 0.003 0.598 ... ... -0.000169
-0.000121 ... ... 0.001 0 0.001 2150 0.626 0.003 0.623 ... ... -0.000175
-0.000122 ... ... 0.001 0 0.001 2175 0.651 0.003 0.648 ... ... -0.000182
-0.000123 ... ... 0.001 0 0.001 2200 0.676 0.003 0.673 ... ... -0.000189
-0.000124 ... ... 0.001 0 0.001 2225 0.701 0.003 0.698 ... ... -0.000196
-0.000124 ... ... 0.001 0 0.001 2250 0.726 0.003 0.723 ... ... -0.000203
-0.000125 ... ... 0.001 0 0.001 2275 0.751 0.003 0.748 ... ... -0.00021
-0.000126 ... ... 0.001 0 0.001 2300 0.776 0.003 0.773 ... ... -0.000217
-0.000126 ... ... 0.001 0 0.001 2325 0.801 0.003 0.798 ... ... -0.000224
-0.000127 ... ... 0.001 0 0.001 2350 0.826 0.003 0.823 ... ... -0.000231
-0.000128 ... ... 0.001 0 0.001 2375 0.851 0.003 0.848 ... ... -0.000238
-0.000128 ... ... 0.001 0 0.001 2400 0.876 0.003 0.873 ... ... -0.000245
-0.000129 ... ... 0.001 0 0.001 2425 0.901 0.003 0.898 ... ... -0.000252
-0.000129 ... ... 0.001 0 0.001 2450 0.926 0.003 0.923 ... ... -0.000259
-0.00013 ... ... 0.001 0 0.001 2475 0.951 0.003 0.948 ... ... -0.000266
-0.00013 ... ... 0.001 0 0.001 2500 0.976 0.003 0.973 ... ... -0.000273
-0.000131 ... ... 0.001 0 0.001 2525 1.001 0.003 0.998 ... ... -0.00028
-0.000131 ... ... 0.001 0 0.001 2550 1.026 0.003 1.023 ... ... -0.000287
-0.000132 ... ... 0.001 0 0.001 2575 1.051 0.003 1.048 ... ... -0.000294
-0.000132 ... ... 0.001 0 0.001 2600 1.076 0.003 1.073 ... ... -0.000301
-0.000133 ... ... 0.001 0 0.001 2625 1.101 0.003 1.098 ... ... -0.000307
-0.000133 ... ... 0.001 0 0.001 2650 1.126 0.003 1.123 ... ... -0.000314
-0.000134 ... ... 0.001 0 0.001 2675 1.151 0.003 1.148 ... ... -0.000321
-0.000134 ... ... 0.001 0 0.001 2700 1.176 0.003 1.173 ... ... -0.000328
-0.000135 ... ... 0.001 0 0.001 2725 1.201 0.003 1.198 ... ... -0.000335
-0.000135 ... ... 0.001 0 0.001 2750 1.226 0.003 1.223 ... ... -0.000342
-0.000136 ... ... 0.001 0 0.001 2775 1.251 0.003 1.248 ... ... -0.000349
-0.000136 ... ... 0.001 0 0.001 2800 1.276 0.003 1.273 ... ... -0.000356
-0.000136 ... ... 0.001 0 0.001 2825 1.301 0.003 1.298 ... ... -0.000363
-0.000137 ... ... 0.001 0 0.001 2850 1.326 0.003 1.323 ... ... -0.000369

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.