DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.842
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000146 ... ... 1.300 -0.008 1.292 550 0.001 0 0.001 ... ... -0.000013
-0.000144 ... ... 1.275 -0.008 1.267 575 0.001 0 0.001 ... ... -0.000012
-0.000143 ... ... 1.250 -0.008 1.242 600 0.001 0 0.001 ... ... -0.000012
-0.000141 ... ... 1.225 -0.008 1.217 625 0.001 0 0.001 ... ... -0.000012
-0.000139 ... ... 1.200 -0.008 1.192 650 0.001 0 0.001 ... ... -0.000012
-0.000137 ... ... 1.175 -0.008 1.167 675 0.001 0 0.001 ... ... -0.000012
-0.000135 ... ... 1.150 -0.008 1.142 700 0.001 0 0.001 ... ... -0.000012
-0.000132 ... ... 1.125 -0.008 1.117 725 0.001 0 0.001 ... ... -0.000012
-0.00013 ... ... 1.100 -0.008 1.092 750 0.001 0 0.001 ... ... -0.000012
-0.000128 ... ... 1.075 -0.008 1.067 775 0.001 0 0.001 ... ... -0.000012
-0.000125 ... ... 1.050 -0.008 1.042 800 0.001 0 0.001 ... ... -0.000012
-0.000123 ... ... 1.025 -0.008 1.017 825 0.001 0 0.001 ... ... -0.000012
-0.00012 ... ... 1 -0.008 0.992 850 0.001 0 0.001 ... ... -0.000012
-0.000118 ... ... 0.975 -0.008 0.967 875 0.001 0 0.001 ... ... -0.000012
-0.000115 ... ... 0.950 -0.008 0.942 900 0.001 0 0.001 ... ... -0.000012
-0.000112 ... ... 0.925 -0.008 0.917 925 0.001 0 0.001 ... ... -0.000012
-0.000109 ... ... 0.900 -0.008 0.892 950 0.001 0 0.001 ... ... -0.000012
-0.000107 ... ... 0.875 -0.008 0.867 975 0.001 0 0.001 ... ... -0.000012
-0.000104 ... ... 0.850 -0.008 0.842 1000 0.001 0 0.001 ... ... -0.000012
-0.000101 ... ... 0.825 -0.008 0.817 1025 0.001 0 0.001 ... ... -0.000012
-0.000098 ... ... 0.800 -0.008 0.792 1050 0.001 0 0.001 ... ... -0.000012
-0.000095 ... ... 0.775 -0.008 0.767 1075 0.001 0 0.001 ... ... -0.000012
-0.000092 ... ... 0.750 -0.008 0.742 1100 0.001 0 0.001 ... ... -0.000012
-0.000089 ... ... 0.725 -0.008 0.717 1125 0.001 0 0.001 ... ... -0.000012
-0.000086 ... ... 0.700 -0.008 0.692 1150 0.001 0 0.001 ... ... -0.000011
-0.000083 ... ... 0.675 -0.008 0.667 1175 0.001 0 0.001 ... ... -0.000011
-0.00008 ... ... 0.650 -0.008 0.642 1200 0.001 0 0.001 ... ... -0.000011
-0.000077 ... ... 0.625 -0.008 0.617 1225 0.001 0 0.001 ... ... -0.000011
-0.000074 ... ... 0.600 -0.008 0.592 1250 0.001 0 0.001 ... ... -0.000011
-0.000071 ... ... 0.575 -0.008 0.567 1275 0.001 0 0.001 ... ... -0.000011
-0.000068 ... ... 0.550 -0.008 0.542 1300 0.001 0 0.001 ... ... -0.000011
-0.000065 ... ... 0.525 -0.008 0.517 1325 0.001 0.001 0.001 ... ... -0.000019
-0.000062 ... ... 0.500 -0.008 0.492 1350 0.001 0 0.001 ... ... -0.000019
-0.000059 ... ... 0.475 -0.008 0.467 1375 0.001 0 0.001 ... ... -0.000019
-0.000056 ... ... 0.450 -0.008 0.442 1400 0.002 0 0.002 ... ... -0.000032
-0.000053 ... ... 0.425 -0.008 0.417 1425 0.002 0 0.002 ... ... -0.000032
-0.00005 ... ... 0.400 -0.008 0.392 1450 0.003 0 0.003 ... ... -0.000043
-0.000054 ... ... 0.376 -0.008 0.368 1475 0.005 0.001 0.004 ... ... -0.000062
-0.000066 ... ... 0.352 -0.007 0.345 1500 0.006 0 0.006 ... ... -0.00007
-0.000076 ... ... 0.329 -0.007 0.322 1525 0.008 0 0.008 ... ... -0.000084
-0.000086 ... ... 0.307 -0.008 0.299 1550 0.011 0.001 0.010 ... ... -0.000104
-0.0001 ... ... 0.285 -0.008 0.277 1575 0.014 0.001 0.013 ... ... -0.000119
-0.000117 ... ... 0.263 -0.007 0.256 1600 0.018 0.001 0.017 ... ... -0.000138
-0.000136 ... ... 0.242 -0.006 0.236 1625 0.022 0.001 0.021 ... ... -0.000153
-0.000152 ... ... 0.222 -0.006 0.216 1650 0.027 0.002 0.025 ... ... -0.000169
-0.000164 ... ... 0.203 -0.007 0.196 1675 0.032 0.001 0.031 ... ... -0.000181
-0.00018 ... ... 0.185 -0.007 0.178 1700 0.038 0.001 0.037 ... ... -0.000193
-0.000192 ... ... 0.168 -0.008 0.160 1725 0.045 0 0.045 ... ... -0.000204
-0.000203 ... ... 0.152 -0.009 0.143 1750 0.052 -0.002 0.054 ... ... -0.00021
-0.000214 ... ... 0.137 -0.009 0.128 1775 0.062 -0.002 0.064 ... ... -0.00022
-0.000228 ... ... 0.124 -0.008 0.116 1800 0.074 -0.001 0.075 ... ... -0.00023
-0.000238 ... ... 0.112 -0.007 0.105 1825 0.088 0.001 0.087 ... ... -0.000239
-0.000249 ... ... 0.100 -0.004 0.096 1850 0.104 0.004 0.100 ... ... -0.000248
-0.000254 ... ... 0.090 -0.003 0.087 1875 0.120 0.005 0.115 ... ... -0.000252
-0.000258 ... ... 0.081 -0.002 0.079 1900 0.136 0.006 0.130 ... ... -0.000252
-0.000257 ... ... 0.073 -0.002 0.071 1925 0.152 0.006 0.146 ... ... -0.000247
-0.000252 ... ... 0.065 -0.002 0.063 1950 0.169 0.006 0.163 ... ... -0.000241
-0.000246 ... ... 0.058 -0.002 0.056 1975 0.186 0.005 0.181 ... ... -0.000231
-0.000237 ... ... 0.052 -0.003 0.049 2000 0.204 0.005 0.199 ... ... -0.000221
-0.000227 ... ... 0.046 -0.003 0.043 2025 0.223 0.005 0.218 ... ... -0.00021
-0.000218 ... ... 0.040 -0.002 0.038 2050 0.243 0.006 0.237 ... ... -0.0002
-0.000205 ... ... 0.035 -0.002 0.033 2075 0.263 0.006 0.257 ... ... -0.000188
-0.000195 ... ... 0.031 -0.002 0.029 2100 0.283 0.006 0.277 ... ... -0.000173
-0.000181 ... ... 0.027 -0.002 0.025 2125 0.304 0.006 0.298 ... ... -0.00016
-0.000171 ... ... 0.023 -0.001 0.022 2150 0.326 0.007 0.319 ... ... -0.00015
-0.000158 ... ... 0.020 -0.001 0.019 2175 0.348 0.007 0.341 ... ... -0.000139
-0.000149 ... ... 0.018 -0.001 0.017 2200 0.370 0.007 0.363 ... ... -0.000126
-0.00014 ... ... 0.015 0 0.015 2225 0.393 0.008 0.385 ... ... -0.000118
-0.000128 ... ... 0.013 0 0.013 2250 0.416 0.008 0.408 ... ... -0.000109
-0.000116 ... ... 0.011 0 0.011 2275 0.439 0.008 0.431 ... ... -0.000099
-0.00011 ... ... 0.010 0 0.010 2300 0.462 0.007 0.455 ... ... -0.000088
-0.000095 ... ... 0.009 -0.001 0.008 2325 0.486 0.007 0.479 ... ... -0.000084
-0.000087 ... ... 0.007 0 0.007 2350 0.510 0.008 0.502 ... ... -0.00008
-0.000078 ... ... 0.006 0 0.006 2375 0.534 0.007 0.527 ... ... -0.000075
-0.000069 ... ... 0.005 0 0.005 2400 0.559 0.008 0.551 ... ... -0.000078
-0.00007 ... ... 0.005 0 0.005 2425 0.583 0.008 0.575 ... ... -0.000074
-0.000059 ... ... 0.004 0 0.004 2450 0.608 0.008 0.600 ... ... -0.000077
-0.000048 ... ... 0.004 -0.001 0.003 2475 0.633 0.008 0.625 ... ... -0.00008
-0.000048 ... ... 0.003 0 0.003 2500 0.658 0.008 0.650 ... ... -0.000083
-0.000049 ... ... 0.003 0 0.003 2525 0.683 0.008 0.675 ... ... -0.000086
-0.000036 ... ... 0.002 0 0.002 2550 0.708 0.008 0.700 ... ... -0.000089
-0.000036 ... ... 0.002 0 0.002 2575 0.733 0.008 0.725 ... ... -0.000092
-0.000036 ... ... 0.002 0 0.002 2600 0.758 0.008 0.750 ... ... -0.000095
-0.000021 ... ... 0.001 0 0.001 2625 0.783 0.008 0.775 ... ... -0.000098
-0.000021 ... ... 0.001 0 0.001 2650 0.808 0.008 0.800 ... ... -0.000101
-0.000021 ... ... 0.001 0 0.001 2675 0.833 0.008 0.825 ... ... -0.000105
-0.000021 ... ... 0.001 0 0.001 2700 0.858 0.008 0.850 ... ... -0.000108
-0.000021 ... ... 0.001 0 0.001 2725 0.883 0.008 0.875 ... ... -0.000111
-0.000021 ... ... 0.001 0 0.001 2750 0.908 0.008 0.900 ... ... -0.000114
-0.000021 ... ... 0.001 0 0.001 2775 0.933 0.008 0.925 ... ... -0.000117
-0.000012 ... ... 0.001 -0.001 0.001 2800 0.958 0.008 0.950 ... ... -0.00012
-0.000012 ... ... 0.001 0 0.001 2825 0.983 0.008 0.975 ... ... -0.000123
-0.000012 ... ... 0.001 0 0.001 2850 1.008 0.008 1 ... ... -0.000126

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.