DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.613
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000126 ... ... 1.247 -0.009 1.238 375 0.001 0 0.001 ... ... -0.000013
-0.000125 ... ... 1.222 -0.009 1.213 400 0.001 0 0.001 ... ... -0.000013
-0.000124 ... ... 1.197 -0.009 1.188 425 0.001 0 0.001 ... ... -0.000013
-0.000123 ... ... 1.172 -0.009 1.163 450 0.001 0 0.001 ... ... -0.000013
-0.000122 ... ... 1.147 -0.009 1.138 475 0.001 0 0.001 ... ... -0.000013
-0.00012 ... ... 1.122 -0.009 1.113 500 0.001 0 0.001 ... ... -0.000013
-0.000118 ... ... 1.097 -0.009 1.088 525 0.001 0 0.001 ... ... -0.000013
-0.000116 ... ... 1.072 -0.009 1.063 550 0.001 0 0.001 ... ... -0.000013
-0.000114 ... ... 1.047 -0.009 1.038 575 0.001 0 0.001 ... ... -0.000013
-0.000112 ... ... 1.022 -0.009 1.013 600 0.001 0 0.001 ... ... -0.000013
-0.00011 ... ... 0.997 -0.009 0.988 625 0.001 0 0.001 ... ... -0.000013
-0.000108 ... ... 0.972 -0.009 0.963 650 0.001 0 0.001 ... ... -0.000013
-0.000105 ... ... 0.947 -0.009 0.938 675 0.001 0 0.001 ... ... -0.000013
-0.000103 ... ... 0.922 -0.009 0.913 700 0.001 0 0.001 ... ... -0.000013
-0.000101 ... ... 0.897 -0.009 0.888 725 0.001 0 0.001 ... ... -0.000013
-0.000098 ... ... 0.872 -0.009 0.863 750 0.001 0 0.001 ... ... -0.000013
-0.000095 ... ... 0.847 -0.009 0.838 775 0.001 0 0.001 ... ... -0.000013
-0.000093 ... ... 0.822 -0.009 0.813 800 0.001 0 0.001 ... ... -0.000012
-0.00009 ... ... 0.797 -0.009 0.788 825 0.001 0 0.001 ... ... -0.000012
-0.000088 ... ... 0.772 -0.009 0.763 850 0.001 0 0.001 ... ... -0.000012
-0.000085 ... ... 0.747 -0.009 0.738 875 0.001 0 0.001 ... ... -0.000012
-0.000082 ... ... 0.722 -0.009 0.713 900 0.001 0 0.001 ... ... -0.000012
-0.00008 ... ... 0.697 -0.009 0.688 925 0.001 0 0.001 ... ... -0.000012
-0.000077 ... ... 0.672 -0.009 0.663 950 0.001 0 0.001 ... ... -0.000012
-0.000074 ... ... 0.647 -0.009 0.638 975 0.001 0 0.001 ... ... -0.000012
-0.000071 ... ... 0.622 -0.009 0.613 1000 0.001 0 0.001 ... ... -0.000012
-0.000068 ... ... 0.597 -0.009 0.588 1025 0.001 0 0.001 ... ... -0.000012
-0.000066 ... ... 0.572 -0.009 0.563 1050 0.001 0 0.001 ... ... -0.000012
-0.000063 ... ... 0.547 -0.009 0.538 1075 0.001 0 0.001 ... ... -0.000012
-0.00006 ... ... 0.522 -0.009 0.513 1100 0.001 0 0.001 ... ... -0.000012
-0.000057 ... ... 0.497 -0.009 0.488 1125 0.001 0 0.001 ... ... -0.000011
-0.000054 ... ... 0.472 -0.009 0.463 1150 0.001 0 0.001 ... ... -0.000011
-0.000051 ... ... 0.447 -0.009 0.438 1175 0.001 0 0.001 ... ... -0.00002
-0.000048 ... ... 0.422 -0.009 0.413 1200 0.001 0 0.001 ... ... -0.00002
-0.000046 ... ... 0.397 -0.009 0.388 1225 0.002 0.001 0.001 ... ... -0.000033
-0.000043 ... ... 0.372 -0.009 0.363 1250 0.002 0 0.002 ... ... -0.000033
-0.000049 ... ... 0.348 -0.009 0.339 1275 0.003 0 0.003 ... ... -0.000044
-0.000054 ... ... 0.324 -0.009 0.315 1300 0.005 0.001 0.004 ... ... -0.000063
-0.000067 ... ... 0.300 -0.008 0.292 1325 0.006 0 0.006 ... ... -0.000071
-0.000079 ... ... 0.278 -0.009 0.269 1350 0.009 0.001 0.008 ... ... -0.000093
-0.000095 ... ... 0.255 -0.008 0.247 1375 0.011 0 0.011 ... ... -0.000104
-0.000108 ... ... 0.234 -0.009 0.225 1400 0.015 0.001 0.014 ... ... -0.000125
-0.000129 ... ... 0.213 -0.008 0.205 1425 0.019 0 0.019 ... ... -0.000141
-0.000146 ... ... 0.194 -0.009 0.185 1450 0.024 0 0.024 ... ... -0.000158
-0.000166 ... ... 0.176 -0.009 0.167 1475 0.031 0 0.031 ... ... -0.000177
-0.000184 ... ... 0.159 -0.009 0.150 1500 0.038 0 0.038 ... ... -0.000191
-0.000197 ... ... 0.143 -0.010 0.133 1525 0.047 0 0.047 ... ... -0.000206
-0.000212 ... ... 0.128 -0.009 0.119 1550 0.056 -0.001 0.057 ... ... -0.000215
-0.000221 ... ... 0.114 -0.009 0.105 1575 0.068 0 0.068 ... ... -0.000226
-0.000229 ... ... 0.101 -0.008 0.093 1600 0.080 0 0.080 ... ... -0.00023
-0.000234 ... ... 0.090 -0.008 0.082 1625 0.094 0.001 0.093 ... ... -0.000234
-0.000236 ... ... 0.079 -0.007 0.072 1650 0.109 0.002 0.107 ... ... -0.000234
-0.000237 ... ... 0.069 -0.005 0.064 1675 0.125 0.003 0.122 ... ... -0.000231
-0.000233 ... ... 0.061 -0.005 0.056 1700 0.142 0.004 0.138 ... ... -0.000227
-0.000228 ... ... 0.053 -0.004 0.049 1725 0.159 0.004 0.155 ... ... -0.000217
-0.000221 ... ... 0.046 -0.003 0.043 1750 0.178 0.005 0.173 ... ... -0.00021
-0.000211 ... ... 0.040 -0.003 0.037 1775 0.197 0.006 0.191 ... ... -0.000199
-0.0002 ... ... 0.035 -0.003 0.032 1800 0.217 0.006 0.211 ... ... -0.000188
-0.00019 ... ... 0.030 -0.002 0.028 1825 0.238 0.007 0.231 ... ... -0.000178
-0.000183 ... ... 0.027 -0.002 0.025 1850 0.259 0.007 0.252 ... ... -0.000166
-0.000167 ... ... 0.023 -0.002 0.021 1875 0.280 0.007 0.273 ... ... -0.000151
-0.000161 ... ... 0.021 -0.002 0.019 1900 0.303 0.008 0.295 ... ... -0.000145
-0.000153 ... ... 0.018 -0.001 0.017 1925 0.325 0.007 0.318 ... ... -0.000132
-0.000143 ... ... 0.016 -0.001 0.015 1950 0.348 0.007 0.341 ... ... -0.000123
-0.000132 ... ... 0.014 -0.001 0.013 1975 0.371 0.007 0.364 ... ... -0.000113
-0.000127 ... ... 0.013 -0.001 0.012 2000 0.395 0.008 0.387 ... ... -0.00011
-0.000113 ... ... 0.012 -0.002 0.010 2025 0.418 0.008 0.410 ... ... -0.000098
-0.000107 ... ... 0.010 -0.001 0.009 2050 0.442 0.008 0.434 ... ... -0.000094
-0.000099 ... ... 0.009 -0.001 0.008 2075 0.466 0.008 0.458 ... ... -0.000089
-0.000091 ... ... 0.008 -0.001 0.007 2100 0.490 0.008 0.482 ... ... -0.000084
-0.000082 ... ... 0.007 -0.001 0.006 2125 0.514 0.008 0.506 ... ... -0.000078
-0.000073 ... ... 0.006 -0.001 0.005 2150 0.539 0.009 0.530 ... ... -0.000081
-0.000073 ... ... 0.006 -0.001 0.005 2175 0.563 0.008 0.555 ... ... -0.000075
-0.000063 ... ... 0.005 -0.001 0.004 2200 0.588 0.009 0.579 ... ... -0.000078
-0.000063 ... ... 0.004 0 0.004 2225 0.612 0.008 0.604 ... ... -0.000072
-0.000051 ... ... 0.004 -0.001 0.003 2250 0.637 0.009 0.628 ... ... -0.000075
-0.000051 ... ... 0.003 0 0.003 2275 0.662 0.009 0.653 ... ... -0.000077
-0.000038 ... ... 0.003 -0.001 0.002 2300 0.687 0.009 0.678 ... ... -0.00008
-0.000038 ... ... 0.003 -0.001 0.002 2325 0.712 0.009 0.703 ... ... -0.000083
-0.000038 ... ... 0.002 0 0.002 2350 0.737 0.009 0.728 ... ... -0.000086
-0.000038 ... ... 0.002 0 0.002 2375 0.762 0.009 0.753 ... ... -0.000089
-0.000022 ... ... 0.002 -0.001 0.001 2400 0.787 0.009 0.778 ... ... -0.000092
-0.000022 ... ... 0.002 -0.001 0.001 2425 0.812 0.009 0.803 ... ... -0.000095
-0.000022 ... ... 0.001 0 0.001 2450 0.837 0.009 0.828 ... ... -0.000098
-0.000022 ... ... 0.001 0 0.001 2475 0.862 0.009 0.853 ... ... -0.0001
-0.000023 ... ... 0.001 0 0.001 2500 0.887 0.009 0.878 ... ... -0.000103
-0.000023 ... ... 0.001 0 0.001 2525 0.912 0.009 0.903 ... ... -0.000106
-0.000023 ... ... 0.001 0 0.001 2550 0.937 0.009 0.928 ... ... -0.000109
-0.000023 ... ... 0.001 0 0.001 2575 0.962 0.009 0.953 ... ... -0.000112
-0.000023 ... ... 0.001 0 0.001 2600 0.987 0.009 0.978 ... ... -0.000115
-0.000013 ... ... 0.001 -0.001 0.001 2625 1.012 0.009 1.003 ... ... -0.000118
-0.000013 ... ... 0.001 0 0.001 2650 1.037 0.009 1.028 ... ... -0.00012
-0.000013 ... ... 0.001 0 0.001 2675 1.062 0.009 1.053 ... ... -0.000123
-0.000013 ... ... 0.001 0 0.001 2700 1.087 0.009 1.078 ... ... -0.000126
-0.000013 ... ... 0.001 0 0.001 2725 1.112 0.009 1.103 ... ... -0.000129
-0.000013 ... ... 0.001 0 0.001 2750 1.137 0.009 1.128 ... ... -0.000132
-0.000013 ... ... 0.001 0 0.001 2775 1.162 0.009 1.153 ... ... -0.000134

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.