DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.695
Expiration Date: 04/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000337 ... ... 1.275 -0.005 1.270 425 0.001 0 0.001 ... ... -0.000092
-0.000332 ... ... 1.250 -0.005 1.245 450 0.001 0 0.001 ... ... -0.000092
-0.000327 ... ... 1.225 -0.005 1.220 475 0.001 0 0.001 ... ... -0.000092
-0.000321 ... ... 1.200 -0.005 1.195 500 0.001 0 0.001 ... ... -0.000092
-0.000316 ... ... 1.175 -0.005 1.170 525 0.001 0 0.001 ... ... -0.000092
-0.00031 ... ... 1.150 -0.005 1.145 550 0.001 0 0.001 ... ... -0.000091
-0.000304 ... ... 1.125 -0.005 1.120 575 0.001 0 0.001 ... ... -0.000091
-0.000298 ... ... 1.100 -0.005 1.095 600 0.001 0 0.001 ... ... -0.000091
-0.000292 ... ... 1.075 -0.005 1.070 625 0.001 0 0.001 ... ... -0.000091
-0.000285 ... ... 1.050 -0.005 1.045 650 0.001 0 0.001 ... ... -0.00009
-0.000279 ... ... 1.025 -0.005 1.020 675 0.001 0 0.001 ... ... -0.00009
-0.000273 ... ... 1 -0.005 0.995 700 0.001 0 0.001 ... ... -0.00009
-0.000266 ... ... 0.975 -0.005 0.970 725 0.001 0 0.001 ... ... -0.00009
-0.00026 ... ... 0.950 -0.005 0.945 750 0.001 0 0.001 ... ... -0.000089
-0.000253 ... ... 0.925 -0.005 0.920 775 0.001 0 0.001 ... ... -0.000089
-0.000247 ... ... 0.900 -0.005 0.895 800 0.001 0 0.001 ... ... -0.000089
-0.00024 ... ... 0.875 -0.005 0.870 825 0.001 0 0.001 ... ... -0.000088
-0.000234 ... ... 0.850 -0.005 0.845 850 0.001 0 0.001 ... ... -0.000088
-0.000227 ... ... 0.825 -0.005 0.820 875 0.001 0 0.001 ... ... -0.000087
-0.00022 ... ... 0.800 -0.005 0.795 900 0.001 0 0.001 ... ... -0.000087
-0.000213 ... ... 0.775 -0.005 0.770 925 0.001 0 0.001 ... ... -0.000087
-0.000207 ... ... 0.750 -0.005 0.745 950 0.001 0 0.001 ... ... -0.000086
-0.0002 ... ... 0.725 -0.005 0.720 975 0.001 0 0.001 ... ... -0.000086
-0.000193 ... ... 0.700 -0.005 0.695 1000 0.001 0 0.001 ... ... -0.000085
-0.000186 ... ... 0.675 -0.005 0.670 1025 0.001 0 0.001 ... ... -0.000085
-0.000179 ... ... 0.650 -0.005 0.645 1050 0.001 0 0.001 ... ... -0.000084
-0.000173 ... ... 0.625 -0.005 0.620 1075 0.001 0 0.001 ... ... -0.000084
-0.000166 ... ... 0.600 -0.005 0.595 1100 0.001 0 0.001 ... ... -0.000083
-0.000159 ... ... 0.575 -0.005 0.570 1125 0.001 0 0.001 ... ... -0.000083
-0.000152 ... ... 0.550 -0.005 0.545 1150 0.001 0 0.001 ... ... -0.000082
-0.000145 ... ... 0.525 -0.005 0.520 1175 0.001 0 0.001 ... ... -0.000081
-0.000138 ... ... 0.500 -0.005 0.495 1200 0.001 0 0.001 ... ... -0.000081
-0.000131 ... ... 0.475 -0.005 0.470 1225 0.001 0 0.001 ... ... -0.00008
-0.000124 ... ... 0.450 -0.005 0.445 1250 0.001 0 0.001 ... ... -0.000079
-0.000117 ... ... 0.425 -0.005 0.420 1275 0.001 0 0.001 ... ... -0.000078
-0.00011 ... ... 0.400 -0.005 0.395 1300 0.001 0 0.001 ... ... -0.000077
-0.000103 ... ... 0.375 -0.005 0.370 1325 0.001 0 0.001 ... ... -0.000077
-0.000096 ... ... 0.350 -0.005 0.345 1350 0.001 0 0.001 ... ... -0.000076
-0.000089 ... ... 0.325 -0.005 0.320 1375 0.001 0 0.001 ... ... -0.000074
-0.000083 ... ... 0.300 -0.005 0.295 1400 0.001 0 0.001 ... ... -0.000073
-0.000076 ... ... 0.275 -0.005 0.270 1425 0.001 0 0.001 ... ... -0.000072
-0.000069 ... ... 0.250 -0.005 0.245 1450 0.001 0 0.001 ... ... -0.000071
-0.000062 ... ... 0.225 -0.005 0.220 1475 0.001 0 0.001 ... ... -0.000069
-0.000055 ... ... 0.200 -0.005 0.195 1500 0.001 0 0.001 ... ... -0.000068
-0.000048 ... ... 0.175 -0.005 0.170 1525 0.001 0 0.001 ... ... -0.000066
-0.000041 ... ... 0.150 -0.005 0.145 1550 0.001 0 0.001 ... ... -0.000064
-0.000034 ... ... 0.125 -0.005 0.120 1575 0.001 0 0.001 ... ... -0.000061
-0.000027 ... ... 0.100 -0.005 0.095 1600 0.001 0 0.001 ... ... -0.000058
-0.00002 ... ... 0.075 -0.005 0.070 1625 0.001 0 0.001 ... ... -0.000054
-0.000085 ... ... 0.051 -0.005 0.046 1650 0.001 0 0.001 ... ... -0.000082
-0.000196 ... ... 0.029 -0.004 0.025 1675 0.005 0.001 0.004 ... ... -0.000196
-0.000253 0.012 0.012 0.014 -0.003 0.011 1700 0.016 0.002 0.014 0.014 0.014 -0.000252
-0.000192 ... ... 0.006 -0.002 0.004 1725 0.034 0.003 0.031 ... ... -0.000191
-0.000086 ... ... 0.003 -0.002 0.001 1750 0.056 0.003 0.053 ... ... -0.00009
-0.000056 ... ... 0.001 -0.001 0.001 1775 0.080 0.004 0.076 ... ... -0.000022
-0.00006 ... ... 0.001 0 0.001 1800 0.105 0.005 0.100 0.104 0.104 -0.000029
-0.000062 ... ... 0.001 0 0.001 1825 0.130 0.005 0.125 ... ... -0.000036
-0.000065 ... ... 0.001 0 0.001 1850 0.155 0.005 0.150 ... ... -0.000043
-0.000067 ... ... 0.001 0 0.001 1875 0.180 0.005 0.175 ... ... -0.00005
-0.000068 ... ... 0.001 0 0.001 1900 0.205 0.005 0.200 ... ... -0.000057
-0.00007 ... ... 0.001 0 0.001 1925 0.230 0.005 0.225 ... ... -0.000064
-0.000071 ... ... 0.001 0 0.001 1950 0.255 0.005 0.250 ... ... -0.000071
-0.000073 ... ... 0.001 0 0.001 1975 0.280 0.005 0.275 ... ... -0.000078
-0.000074 ... ... 0.001 0 0.001 2000 0.305 0.005 0.300 ... ... -0.000085
-0.000075 ... ... 0.001 0 0.001 2025 0.330 0.005 0.325 ... ... -0.000092
-0.000076 ... ... 0.001 0 0.001 2050 0.355 0.005 0.350 ... ... -0.000099
-0.000077 ... ... 0.001 0 0.001 2075 0.380 0.005 0.375 ... ... -0.000106
-0.000078 ... ... 0.001 0 0.001 2100 0.405 0.005 0.400 ... ... -0.000113
-0.000079 ... ... 0.001 0 0.001 2125 0.430 0.005 0.425 ... ... -0.00012
-0.000079 ... ... 0.001 0 0.001 2150 0.455 0.005 0.450 ... ... -0.000127
-0.00008 ... ... 0.001 0 0.001 2175 0.480 0.005 0.475 ... ... -0.000134
-0.000081 ... ... 0.001 0 0.001 2200 0.505 0.005 0.500 ... ... -0.000141
-0.000082 ... ... 0.001 0 0.001 2225 0.530 0.005 0.525 ... ... -0.000148
-0.000082 ... ... 0.001 0 0.001 2250 0.555 0.005 0.550 ... ... -0.000155
-0.000083 ... ... 0.001 0 0.001 2275 0.580 0.005 0.575 ... ... -0.000162
-0.000083 ... ... 0.001 0 0.001 2300 0.605 0.005 0.600 ... ... -0.000169
-0.000084 ... ... 0.001 0 0.001 2325 0.630 0.005 0.625 ... ... -0.000176
-0.000085 ... ... 0.001 0 0.001 2350 0.655 0.005 0.650 ... ... -0.000183
-0.000085 ... ... 0.001 0 0.001 2375 0.680 0.005 0.675 ... ... -0.00019
-0.000086 ... ... 0.001 0 0.001 2400 0.705 0.005 0.700 ... ... -0.000197
-0.000086 ... ... 0.001 0 0.001 2425 0.730 0.005 0.725 ... ... -0.000204
-0.000087 ... ... 0.001 0 0.001 2450 0.755 0.005 0.750 ... ... -0.000211
-0.000087 ... ... 0.001 0 0.001 2475 0.780 0.005 0.775 ... ... -0.000218
-0.000088 ... ... 0.001 0 0.001 2500 0.805 0.005 0.800 ... ... -0.000224
-0.000088 ... ... 0.001 0 0.001 2525 0.830 0.005 0.825 ... ... -0.000231
-0.000088 ... ... 0.001 0 0.001 2550 0.855 0.005 0.850 ... ... -0.000238
-0.000089 ... ... 0.001 0 0.001 2575 0.880 0.005 0.875 ... ... -0.000245
-0.000089 ... ... 0.001 0 0.001 2600 0.905 0.005 0.900 ... ... -0.000252
-0.00009 ... ... 0.001 0 0.001 2625 0.930 0.005 0.925 ... ... -0.000259
-0.00009 ... ... 0.001 0 0.001 2650 0.955 0.005 0.950 ... ... -0.000266
-0.00009 ... ... 0.001 0 0.001 2675 0.980 0.005 0.975 ... ... -0.000273
-0.000091 ... ... 0.001 0 0.001 2700 1.005 0.005 1 ... ... -0.00028
-0.000091 ... ... 0.001 0 0.001 2725 1.030 0.005 1.025 ... ... -0.000287
-0.000091 ... ... 0.001 0 0.001 2750 1.055 0.005 1.050 ... ... -0.000294
-0.000092 ... ... 0.001 0 0.001 2775 1.080 0.005 1.075 ... ... -0.0003
-0.000092 ... ... 0.001 0 0.001 2800 1.105 0.005 1.100 ... ... -0.000307
-0.000092 ... ... 0.001 0 0.001 2825 1.130 0.005 1.125 ... ... -0.000314
-0.000093 ... ... 0.001 0 0.001 2850 1.155 0.005 1.150 ... ... -0.000321

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.