DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.845
Expiration Date: 04/28/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000096 ... ... 1.290 0.005 1.295 550 0.001 0 0.001 ... ... -0.000007
-0.000096 ... ... 1.265 0.005 1.270 575 0.001 0 0.001 ... ... -0.000007
-0.000095 ... ... 1.240 0.005 1.245 600 0.001 0 0.001 ... ... -0.000007
-0.000094 ... ... 1.215 0.005 1.220 625 0.001 0 0.001 ... ... -0.000007
-0.000093 ... ... 1.190 0.005 1.195 650 0.001 0 0.001 ... ... -0.000007
-0.000092 ... ... 1.165 0.005 1.170 675 0.001 0 0.001 ... ... -0.000007
-0.000091 ... ... 1.140 0.005 1.145 700 0.001 0 0.001 ... ... -0.000007
-0.000089 ... ... 1.115 0.005 1.120 725 0.001 0 0.001 ... ... -0.000007
-0.000088 ... ... 1.090 0.005 1.095 750 0.001 0 0.001 ... ... -0.000007
-0.000086 ... ... 1.065 0.005 1.070 775 0.001 0 0.001 ... ... -0.000007
-0.000085 ... ... 1.040 0.005 1.045 800 0.001 0 0.001 ... ... -0.000007
-0.000083 ... ... 1.015 0.005 1.020 825 0.001 0 0.001 ... ... -0.000007
-0.000082 ... ... 0.990 0.005 0.995 850 0.001 0 0.001 ... ... -0.000007
-0.00008 ... ... 0.965 0.005 0.970 875 0.001 0 0.001 ... ... -0.000007
-0.000078 ... ... 0.940 0.005 0.945 900 0.001 0 0.001 ... ... -0.000007
-0.000076 ... ... 0.915 0.005 0.920 925 0.001 0 0.001 ... ... -0.000007
-0.000075 ... ... 0.890 0.005 0.895 950 0.001 0 0.001 ... ... -0.000007
-0.000073 ... ... 0.865 0.005 0.870 975 0.001 0 0.001 ... ... -0.000007
-0.000071 ... ... 0.840 0.005 0.845 1000 0.001 0 0.001 ... ... -0.000007
-0.000069 ... ... 0.815 0.005 0.820 1025 0.001 0 0.001 ... ... -0.000007
-0.000067 ... ... 0.790 0.005 0.795 1050 0.001 0 0.001 ... ... -0.000007
-0.000065 ... ... 0.765 0.005 0.770 1075 0.001 0 0.001 ... ... -0.000007
-0.000063 ... ... 0.740 0.005 0.745 1100 0.001 0 0.001 ... ... -0.000007
-0.000061 ... ... 0.715 0.005 0.720 1125 0.001 0 0.001 ... ... -0.000007
-0.000059 ... ... 0.690 0.005 0.695 1150 0.001 0 0.001 ... ... -0.000007
-0.000057 ... ... 0.665 0.005 0.670 1175 0.001 0 0.001 ... ... -0.000007
-0.000055 ... ... 0.640 0.005 0.645 1200 0.001 0 0.001 ... ... -0.000007
-0.000053 ... ... 0.615 0.005 0.620 1225 0.001 0 0.001 ... ... -0.000012
-0.000051 ... ... 0.590 0.005 0.595 1250 0.001 0 0.001 ... ... -0.000012
-0.000049 ... ... 0.565 0.005 0.570 1275 0.001 0 0.001 ... ... -0.000012
-0.000047 ... ... 0.540 0.005 0.545 1300 0.001 -0.001 0.002 ... ... -0.000012
-0.000045 ... ... 0.515 0.005 0.520 1325 0.002 0 0.002 ... ... -0.00002
-0.000043 ... ... 0.490 0.005 0.495 1350 0.003 0 0.003 ... ... -0.000027
-0.000041 ... ... 0.465 0.005 0.470 1375 0.004 0 0.004 ... ... -0.000033
-0.000038 ... ... 0.440 0.005 0.445 1400 0.005 0 0.005 ... ... -0.000039
-0.000041 ... ... 0.416 0.005 0.421 1425 0.006 0 0.006 ... ... -0.000044
-0.000043 ... ... 0.392 0.005 0.397 1450 0.008 0 0.008 ... ... -0.000053
-0.000048 ... ... 0.369 0.005 0.374 1475 0.010 0 0.010 ... ... -0.000062
-0.000054 ... ... 0.347 0.004 0.351 1500 0.012 -0.001 0.013 ... ... -0.000069
-0.000062 ... ... 0.325 0.004 0.329 1525 0.015 -0.001 0.016 ... ... -0.000079
-0.000072 ... ... 0.304 0.004 0.308 1550 0.019 0 0.019 ... ... -0.000091
-0.000082 ... ... 0.283 0.004 0.287 1575 0.023 0 0.023 ... ... -0.0001
-0.000092 ... ... 0.263 0.004 0.267 1600 0.027 -0.001 0.028 ... ... -0.000108
-0.000103 ... ... 0.244 0.004 0.248 1625 0.032 -0.001 0.033 ... ... -0.000117
-0.000113 ... ... 0.225 0.004 0.229 1650 0.038 -0.002 0.040 ... ... -0.000127
-0.000122 ... ... 0.208 0.003 0.211 1675 0.045 -0.001 0.046 ... ... -0.000136
-0.000132 ... ... 0.191 0.003 0.194 1700 0.053 -0.001 0.054 ... ... -0.000144
-0.00014 ... ... 0.175 0.003 0.178 1725 0.061 -0.002 0.063 ... ... -0.00015
-0.000148 ... ... 0.160 0.003 0.163 1750 0.070 -0.002 0.072 ... ... -0.000156
-0.000155 ... ... 0.146 0.003 0.149 1775 0.081 -0.002 0.083 ... ... -0.000162
-0.000161 ... ... 0.133 0.003 0.136 1800 0.092 -0.002 0.094 ... ... -0.000165
-0.000164 ... ... 0.121 0.002 0.123 1825 0.104 -0.002 0.106 ... ... -0.000167
-0.000168 ... ... 0.109 0.003 0.112 1850 0.117 -0.002 0.119 ... ... -0.000168
-0.000169 ... ... 0.099 0.002 0.101 1875 0.131 -0.002 0.133 ... ... -0.000167
-0.00017 ... ... 0.090 0.002 0.092 1900 0.145 -0.003 0.148 ... ... -0.000165
-0.00017 ... ... 0.081 0.002 0.083 1925 0.161 -0.003 0.164 ... ... -0.000163
-0.000168 ... ... 0.073 0.002 0.075 1950 0.177 -0.003 0.180 ... ... -0.000159
-0.000164 ... ... 0.066 0.001 0.067 1975 0.194 -0.004 0.198 ... ... -0.000154
-0.000162 ... ... 0.059 0.002 0.061 2000 0.212 -0.003 0.215 ... ... -0.000149
-0.000158 ... ... 0.053 0.002 0.055 2025 0.231 -0.003 0.234 ... ... -0.000145
-0.000153 ... ... 0.048 0.001 0.049 2050 0.250 -0.003 0.253 ... ... -0.000138
-0.000147 ... ... 0.043 0.001 0.044 2075 0.269 -0.004 0.273 ... ... -0.000131
-0.000143 ... ... 0.039 0.001 0.040 2100 0.289 -0.004 0.293 ... ... -0.000124
-0.000137 ... ... 0.035 0.001 0.036 2125 0.310 -0.004 0.314 ... ... -0.000118
-0.000131 ... ... 0.032 0 0.032 2150 0.331 -0.004 0.335 ... ... -0.000111
-0.000125 ... ... 0.028 0.001 0.029 2175 0.352 -0.005 0.357 ... ... -0.000103
-0.000119 ... ... 0.026 0 0.026 2200 0.374 -0.004 0.378 ... ... -0.000097
-0.000115 ... ... 0.023 0.001 0.024 2225 0.396 -0.005 0.401 ... ... -0.000091
-0.000107 ... ... 0.021 0 0.021 2250 0.419 -0.004 0.423 ... ... -0.000087
-0.000102 ... ... 0.019 0 0.019 2275 0.442 -0.004 0.446 ... ... -0.000083
-0.000095 ... ... 0.017 0 0.017 2300 0.465 -0.004 0.469 ... ... -0.000078
-0.000093 ... ... 0.015 0.001 0.016 2325 0.488 -0.004 0.492 ... ... -0.000073
-0.000086 ... ... 0.014 0 0.014 2350 0.511 -0.005 0.516 ... ... -0.000068
-0.000082 ... ... 0.013 0 0.013 2375 0.535 -0.005 0.540 ... ... -0.000066
-0.000079 ... ... 0.011 0.001 0.012 2400 0.559 -0.004 0.563 ... ... -0.000064
-0.000075 ... ... 0.010 0.001 0.011 2425 0.583 -0.004 0.587 ... ... -0.000063
-0.00007 ... ... 0.009 0.001 0.010 2450 0.607 -0.005 0.612 ... ... -0.000061
-0.000066 ... ... 0.009 0 0.009 2475 0.631 -0.005 0.636 ... ... -0.000059
-0.000061 ... ... 0.008 0 0.008 2500 0.656 -0.005 0.661 ... ... -0.000061
-0.000056 ... ... 0.007 0 0.007 2525 0.680 -0.005 0.685 ... ... -0.000059
-0.000056 ... ... 0.006 0.001 0.007 2550 0.705 -0.005 0.710 ... ... -0.000061
-0.00005 ... ... 0.006 0 0.006 2575 0.730 -0.005 0.735 ... ... -0.000063
-0.000051 ... ... 0.005 0.001 0.006 2600 0.755 -0.005 0.760 ... ... -0.000065
-0.000044 ... ... 0.005 0 0.005 2625 0.780 -0.005 0.785 ... ... -0.000067
-0.000045 ... ... 0.004 0.001 0.005 2650 0.805 -0.005 0.810 ... ... -0.000069
-0.000038 ... ... 0.004 0 0.004 2675 0.830 -0.005 0.835 ... ... -0.000071
-0.000038 ... ... 0.004 0 0.004 2700 0.855 -0.005 0.860 ... ... -0.000073
-0.000038 ... ... 0.003 0.001 0.004 2725 0.880 -0.005 0.885 ... ... -0.000075
-0.000031 ... ... 0.003 0 0.003 2750 0.905 -0.005 0.910 ... ... -0.000078
-0.000031 ... ... 0.003 0 0.003 2775 0.930 -0.005 0.935 ... ... -0.00008

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.