DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.518
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
-0.000403 ... ... 1.246 -0.003 1.243 275 0.001 0 0.001 ... ... -0.000296
-0.000397 ... ... 1.221 -0.003 1.218 300 0.001 0 0.001 ... ... -0.000296
-0.00039 ... ... 1.196 -0.003 1.193 325 0.001 0 0.001 ... ... -0.000296
-0.000384 ... ... 1.171 -0.003 1.168 350 0.001 0 0.001 ... ... -0.000295
-0.000377 ... ... 1.146 -0.003 1.143 375 0.001 0 0.001 ... ... -0.000295
-0.00037 ... ... 1.121 -0.003 1.118 400 0.001 0 0.001 ... ... -0.000295
-0.000363 ... ... 1.096 -0.003 1.093 425 0.001 0 0.001 ... ... -0.000294
-0.000355 ... ... 1.071 -0.003 1.068 450 0.001 0 0.001 ... ... -0.000293
-0.000348 ... ... 1.046 -0.003 1.043 475 0.001 0 0.001 ... ... -0.000293
-0.00034 ... ... 1.021 -0.003 1.018 500 0.001 0 0.001 ... ... -0.000292
-0.000332 ... ... 0.996 -0.003 0.993 525 0.001 0 0.001 ... ... -0.000291
-0.000325 ... ... 0.971 -0.003 0.968 550 0.001 0 0.001 ... ... -0.00029
-0.000317 ... ... 0.946 -0.003 0.943 575 0.001 0 0.001 ... ... -0.000289
-0.000309 ... ... 0.921 -0.003 0.918 600 0.001 0 0.001 ... ... -0.000288
-0.000301 ... ... 0.896 -0.003 0.893 625 0.001 0 0.001 ... ... -0.000287
-0.000293 ... ... 0.871 -0.003 0.868 650 0.001 0 0.001 ... ... -0.000286
-0.000285 ... ... 0.846 -0.003 0.843 675 0.001 0 0.001 ... ... -0.000285
-0.000276 ... ... 0.821 -0.003 0.818 700 0.001 0 0.001 ... ... -0.000284
-0.000268 ... ... 0.796 -0.003 0.793 725 0.001 0 0.001 ... ... -0.000283
-0.00026 ... ... 0.771 -0.003 0.768 750 0.001 0 0.001 ... ... -0.000281
-0.000252 ... ... 0.746 -0.003 0.743 775 0.001 0 0.001 ... ... -0.00028
-0.000243 ... ... 0.721 -0.003 0.718 800 0.001 0 0.001 ... ... -0.000278
-0.000235 ... ... 0.696 -0.003 0.693 825 0.001 0 0.001 ... ... -0.000277
-0.000227 ... ... 0.671 -0.003 0.668 850 0.001 0 0.001 ... ... -0.000275
-0.000218 ... ... 0.646 -0.003 0.643 875 0.001 0 0.001 ... ... -0.000274
-0.00021 ... ... 0.621 -0.003 0.618 900 0.001 0 0.001 ... ... -0.000272
-0.000202 ... ... 0.596 -0.003 0.593 925 0.001 0 0.001 ... ... -0.00027
-0.000193 ... ... 0.571 -0.003 0.568 950 0.001 0 0.001 ... ... -0.000268
-0.000185 ... ... 0.546 -0.003 0.543 975 0.001 0 0.001 ... ... -0.000266
-0.000176 ... ... 0.521 -0.003 0.518 1000 0.001 0 0.001 ... ... -0.000264
-0.000168 ... ... 0.496 -0.003 0.493 1025 0.001 0 0.001 ... ... -0.000262
-0.000159 ... ... 0.471 -0.003 0.468 1050 0.001 0 0.001 ... ... -0.000259
-0.000151 ... ... 0.446 -0.003 0.443 1075 0.001 0 0.001 ... ... -0.000257
-0.000142 ... ... 0.421 -0.003 0.418 1100 0.001 0 0.001 ... ... -0.000254
-0.000134 ... ... 0.396 -0.003 0.393 1125 0.001 0 0.001 ... ... -0.000252
-0.000125 ... ... 0.371 -0.003 0.368 1150 0.001 0 0.001 ... ... -0.000249
-0.000117 ... ... 0.346 -0.003 0.343 1175 0.001 0 0.001 ... ... -0.000245
-0.000108 ... ... 0.321 -0.003 0.318 1200 0.001 0 0.001 ... ... -0.000242
-0.0001 ... ... 0.296 -0.003 0.293 1225 0.001 0 0.001 ... ... -0.000238
-0.000091 ... ... 0.271 -0.003 0.268 1250 0.001 0 0.001 ... ... -0.000234
-0.000083 ... ... 0.246 -0.003 0.243 1275 0.001 0 0.001 ... ... -0.00023
-0.000074 ... ... 0.221 -0.003 0.218 1300 0.001 0 0.001 ... ... -0.000225
-0.000066 ... ... 0.196 -0.003 0.193 1325 0.001 0 0.001 ... ... -0.00022
-0.000057 ... ... 0.171 -0.003 0.168 1350 0.001 0 0.001 ... ... -0.000214
-0.000049 ... ... 0.146 -0.003 0.143 1375 0.001 0 0.001 ... ... -0.000207
-0.00004 ... ... 0.121 -0.003 0.118 1400 0.001 0 0.001 ... ... -0.000199
-0.000032 ... ... 0.096 -0.003 0.093 1425 0.001 0 0.001 ... ... -0.000189
-0.000023 ... ... 0.071 -0.003 0.068 1450 0.001 0 0.001 ... ... -0.000176
-0.000015 ... ... 0.046 -0.003 0.043 1475 0.001 0 0.001 ... ... -0.000158
-0.000206 ... ... 0.022 -0.003 0.019 1500 0.001 0 0.001 ... ... -0.000205
-0.000153 ... ... 0.002 -0.001 0.001 1525 0.008 0.002 0.006 ... ... -0.000153
-0.000146 ... ... 0.001 0 0.001 1550 0.032 0.003 0.029 ... ... -0.000011
-0.000169 ... ... 0.001 0 0.001 1575 0.057 0.003 0.054 ... ... -0.000019
-0.000183 ... ... 0.001 0 0.001 1600 0.082 0.003 0.079 ... ... -0.000028
-0.000195 ... ... 0.001 0 0.001 1625 0.107 0.003 0.104 ... ... -0.000037
-0.000203 ... ... 0.001 0 0.001 1650 0.132 0.003 0.129 ... ... -0.000045
-0.000211 ... ... 0.001 0 0.001 1675 0.157 0.003 0.154 ... ... -0.000054
-0.000217 ... ... 0.001 0 0.001 1700 0.182 0.003 0.179 ... ... -0.000062
-0.000223 ... ... 0.001 0 0.001 1725 0.207 0.003 0.204 ... ... -0.000071
-0.000228 ... ... 0.001 0 0.001 1750 0.232 0.003 0.229 ... ... -0.000079
-0.000233 ... ... 0.001 0 0.001 1775 0.257 0.003 0.254 ... ... -0.000088
-0.000237 ... ... 0.001 0 0.001 1800 0.282 0.003 0.279 ... ... -0.000096
-0.000241 ... ... 0.001 0 0.001 1825 0.307 0.003 0.304 ... ... -0.000105
-0.000244 ... ... 0.001 0 0.001 1850 0.332 0.003 0.329 ... ... -0.000113
-0.000247 ... ... 0.001 0 0.001 1875 0.357 0.003 0.354 ... ... -0.000122
-0.00025 ... ... 0.001 0 0.001 1900 0.382 0.003 0.379 ... ... -0.00013
-0.000253 ... ... 0.001 0 0.001 1925 0.407 0.003 0.404 ... ... -0.000139
-0.000256 ... ... 0.001 0 0.001 1950 0.432 0.003 0.429 ... ... -0.000147
-0.000259 ... ... 0.001 0 0.001 1975 0.457 0.003 0.454 ... ... -0.000156
-0.000261 ... ... 0.001 0 0.001 2000 0.482 0.003 0.479 ... ... -0.000164
-0.000263 ... ... 0.001 0 0.001 2025 0.507 0.003 0.504 ... ... -0.000173
-0.000265 ... ... 0.001 0 0.001 2050 0.532 0.003 0.529 ... ... -0.000181
-0.000268 ... ... 0.001 0 0.001 2075 0.557 0.003 0.554 ... ... -0.00019
-0.00027 ... ... 0.001 0 0.001 2100 0.582 0.003 0.579 ... ... -0.000198
-0.000272 ... ... 0.001 0 0.001 2125 0.607 0.003 0.604 ... ... -0.000207
-0.000273 ... ... 0.001 0 0.001 2150 0.632 0.003 0.629 ... ... -0.000215
-0.000275 ... ... 0.001 0 0.001 2175 0.657 0.003 0.654 ... ... -0.000224
-0.000277 ... ... 0.001 0 0.001 2200 0.682 0.003 0.679 ... ... -0.000232
-0.000279 ... ... 0.001 0 0.001 2225 0.707 0.003 0.704 ... ... -0.000241
-0.00028 ... ... 0.001 0 0.001 2250 0.732 0.003 0.729 ... ... -0.000249
-0.000282 ... ... 0.001 0 0.001 2275 0.757 0.003 0.754 ... ... -0.000258
-0.000283 ... ... 0.001 0 0.001 2300 0.782 0.003 0.779 ... ... -0.000266
-0.000285 ... ... 0.001 0 0.001 2325 0.807 0.003 0.804 ... ... -0.000275
-0.000286 ... ... 0.001 0 0.001 2350 0.832 0.003 0.829 ... ... -0.000283
-0.000287 ... ... 0.001 0 0.001 2375 0.857 0.003 0.854 ... ... -0.000292
-0.000289 ... ... 0.001 0 0.001 2400 0.882 0.003 0.879 ... ... -0.0003
-0.00029 ... ... 0.001 0 0.001 2425 0.907 0.003 0.904 ... ... -0.000308
-0.000291 ... ... 0.001 0 0.001 2450 0.932 0.003 0.929 ... ... -0.000317
-0.000293 ... ... 0.001 0 0.001 2475 0.957 0.003 0.954 ... ... -0.000325
-0.000294 ... ... 0.001 0 0.001 2500 0.982 0.003 0.979 ... ... -0.000334
-0.000295 ... ... 0.001 0 0.001 2525 1.007 0.003 1.004 ... ... -0.000342
-0.000296 ... ... 0.001 0 0.001 2550 1.032 0.003 1.029 ... ... -0.000351
-0.000297 ... ... 0.001 0 0.001 2575 1.057 0.003 1.054 ... ... -0.000359
-0.000298 ... ... 0.001 0 0.001 2600 1.082 0.003 1.079 ... ... -0.000368
-0.000299 ... ... 0.001 0 0.001 2625 1.107 0.003 1.104 ... ... -0.000376
-0.0003 ... ... 0.001 0 0.001 2650 1.132 0.003 1.129 ... ... -0.000384
-0.000301 ... ... 0.001 0 0.001 2675 1.157 0.003 1.154 ... ... -0.000393
-0.000302 ... ... 0.001 0 0.001 2700 1.182 0.003 1.179 ... ... -0.000401
-0.000303 ... ... 0.001 0 0.001 2725 1.207 0.003 1.204 ... ... -0.00041
-0.000304 ... ... 0.001 0 0.001 2750 1.232 0.003 1.229 ... ... -0.000418
-0.000305 ... ... 0.001 0 0.001 2775 1.257 0.003 1.254 ... ... -0.000426
-0.000306 ... ... 0.001 0 0.001 2800 1.282 0.003 1.279 ... ... -0.000435
-0.000307 ... ... 0.001 0 0.001 2825 1.307 0.003 1.304 ... ... -0.000443
-0.000308 ... ... 0.001 0 0.001 2850 1.332 0.003 1.329 ... ... -0.000452

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.