DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.846
Expiration Date: 07/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000133 ... ... 1.300 -0.004 1.296 550 0.001 0 0.001 ... ... -0.000011
-0.000132 ... ... 1.275 -0.004 1.271 575 0.001 0 0.001 ... ... -0.000011
-0.000131 ... ... 1.250 -0.004 1.246 600 0.001 0 0.001 ... ... -0.000011
-0.000129 ... ... 1.225 -0.004 1.221 625 0.001 0 0.001 ... ... -0.000011
-0.000127 ... ... 1.200 -0.004 1.196 650 0.001 0 0.001 ... ... -0.000011
-0.000126 ... ... 1.175 -0.004 1.171 675 0.001 0 0.001 ... ... -0.000011
-0.000124 ... ... 1.150 -0.004 1.146 700 0.001 0 0.001 ... ... -0.000011
-0.000122 ... ... 1.125 -0.004 1.121 725 0.001 0 0.001 ... ... -0.000011
-0.00012 ... ... 1.100 -0.004 1.096 750 0.001 0 0.001 ... ... -0.000011
-0.000118 ... ... 1.075 -0.004 1.071 775 0.001 0 0.001 ... ... -0.000011
-0.000115 ... ... 1.050 -0.004 1.046 800 0.001 0 0.001 ... ... -0.000011
-0.000113 ... ... 1.025 -0.004 1.021 825 0.001 0 0.001 ... ... -0.000011
-0.000111 ... ... 1 -0.004 0.996 850 0.001 0 0.001 ... ... -0.000011
-0.000108 ... ... 0.975 -0.004 0.971 875 0.001 0 0.001 ... ... -0.000011
-0.000106 ... ... 0.950 -0.004 0.946 900 0.001 0 0.001 ... ... -0.00001
-0.000104 ... ... 0.925 -0.004 0.921 925 0.001 0 0.001 ... ... -0.00001
-0.000101 ... ... 0.900 -0.004 0.896 950 0.001 0 0.001 ... ... -0.00001
-0.000099 ... ... 0.875 -0.004 0.871 975 0.001 0 0.001 ... ... -0.00001
-0.000096 ... ... 0.850 -0.004 0.846 1000 0.001 0 0.001 ... ... -0.00001
-0.000093 ... ... 0.825 -0.004 0.821 1025 0.001 0 0.001 ... ... -0.00001
-0.000091 ... ... 0.800 -0.004 0.796 1050 0.001 0 0.001 ... ... -0.00001
-0.000088 ... ... 0.775 -0.004 0.771 1075 0.001 0 0.001 ... ... -0.00001
-0.000085 ... ... 0.750 -0.004 0.746 1100 0.001 0 0.001 ... ... -0.00001
-0.000083 ... ... 0.725 -0.004 0.721 1125 0.001 0 0.001 ... ... -0.00001
-0.00008 ... ... 0.700 -0.004 0.696 1150 0.001 0 0.001 ... ... -0.00001
-0.000077 ... ... 0.675 -0.004 0.671 1175 0.001 0 0.001 ... ... -0.00001
-0.000074 ... ... 0.650 -0.004 0.646 1200 0.001 0 0.001 ... ... -0.00001
-0.000072 ... ... 0.625 -0.004 0.621 1225 0.001 0 0.001 ... ... -0.00001
-0.000069 ... ... 0.600 -0.004 0.596 1250 0.001 0 0.001 ... ... -0.00001
-0.000066 ... ... 0.575 -0.004 0.571 1275 0.001 0 0.001 ... ... -0.00001
-0.000063 ... ... 0.550 -0.004 0.546 1300 0.001 0 0.001 ... ... -0.000017
-0.00006 ... ... 0.525 -0.004 0.521 1325 0.001 0 0.001 ... ... -0.000017
-0.000058 ... ... 0.500 -0.004 0.496 1350 0.001 0 0.001 ... ... -0.000017
-0.000055 ... ... 0.475 -0.004 0.471 1375 0.002 0 0.002 ... ... -0.000028
-0.000052 ... ... 0.450 -0.004 0.446 1400 0.003 0 0.003 ... ... -0.000039
-0.000049 ... ... 0.425 -0.004 0.421 1425 0.004 0.001 0.003 ... ... -0.000047
-0.000053 ... ... 0.401 -0.004 0.397 1450 0.005 0 0.005 ... ... -0.000055
-0.000056 ... ... 0.377 -0.004 0.373 1475 0.006 0 0.006 ... ... -0.000062
-0.000065 ... ... 0.353 -0.003 0.350 1500 0.008 0 0.008 ... ... -0.000075
-0.000074 ... ... 0.331 -0.004 0.327 1525 0.010 0 0.010 ... ... -0.000087
-0.000086 ... ... 0.308 -0.003 0.305 1550 0.013 0.001 0.012 ... ... -0.000102
-0.000097 ... ... 0.286 -0.003 0.283 1575 0.016 0 0.016 ... ... -0.000115
-0.000111 ... ... 0.265 -0.003 0.262 1600 0.020 0.001 0.019 ... ... -0.00013
-0.000123 ... ... 0.245 -0.004 0.241 1625 0.024 0 0.024 ... ... -0.000142
-0.00014 ... ... 0.225 -0.003 0.222 1650 0.029 0 0.029 ... ... -0.000155
-0.000153 ... ... 0.206 -0.003 0.203 1675 0.035 0.001 0.034 ... ... -0.000168
-0.000166 ... ... 0.188 -0.003 0.185 1700 0.042 0.001 0.041 ... ... -0.000181
-0.000179 ... ... 0.171 -0.003 0.168 1725 0.049 0.001 0.048 ... ... -0.00019
-0.00019 ... ... 0.155 -0.003 0.152 1750 0.058 0.001 0.057 ... ... -0.0002
-0.0002 ... ... 0.140 -0.003 0.137 1775 0.068 0.001 0.067 ... ... -0.000208
-0.000209 ... ... 0.127 -0.003 0.124 1800 0.079 0.001 0.078 ... ... -0.000214
-0.000219 ... ... 0.115 -0.002 0.113 1825 0.092 0.002 0.090 ... ... -0.00022
-0.000224 ... ... 0.105 -0.003 0.102 1850 0.106 0.001 0.105 ... ... -0.000224
-0.00023 ... ... 0.095 -0.002 0.093 1875 0.121 0.001 0.120 ... ... -0.000226
-0.000234 ... ... 0.087 -0.002 0.085 1900 0.138 0.002 0.136 ... ... -0.000229
-0.000234 ... ... 0.079 -0.002 0.077 1925 0.155 0.002 0.153 ... ... -0.000228
-0.000234 ... ... 0.072 -0.002 0.070 1950 0.172 0.002 0.170 ... ... -0.000224
-0.000233 ... ... 0.065 -0.001 0.064 1975 0.190 0.002 0.188 ... ... -0.000219
-0.000227 ... ... 0.059 -0.002 0.057 2000 0.209 0.003 0.206 ... ... -0.000215
-0.00022 ... ... 0.053 -0.002 0.051 2025 0.227 0.002 0.225 ... ... -0.000204
-0.000214 ... ... 0.047 -0.001 0.046 2050 0.246 0.003 0.243 ... ... -0.000195
-0.000202 ... ... 0.041 -0.001 0.040 2075 0.265 0.002 0.263 ... ... -0.000183
-0.000191 ... ... 0.036 -0.001 0.035 2100 0.285 0.003 0.282 ... ... -0.000171
-0.000182 ... ... 0.032 -0.001 0.031 2125 0.305 0.003 0.302 ... ... -0.000158
-0.00017 ... ... 0.028 -0.001 0.027 2150 0.326 0.003 0.323 ... ... -0.000147
-0.000161 ... ... 0.024 0 0.024 2175 0.347 0.003 0.344 ... ... -0.000134
-0.00015 ... ... 0.021 0 0.021 2200 0.369 0.003 0.366 ... ... -0.000124
-0.000138 ... ... 0.019 -0.001 0.018 2225 0.391 0.003 0.388 ... ... -0.000113
-0.000129 ... ... 0.016 0 0.016 2250 0.414 0.003 0.411 ... ... -0.000106
-0.00012 ... ... 0.014 0 0.014 2275 0.437 0.004 0.433 ... ... -0.000098
-0.000109 ... ... 0.012 0 0.012 2300 0.460 0.004 0.456 ... ... -0.00009
-0.000097 ... ... 0.011 -0.001 0.010 2325 0.484 0.004 0.480 ... ... -0.000087
-0.000091 ... ... 0.009 0 0.009 2350 0.507 0.003 0.504 ... ... -0.000078
-0.000084 ... ... 0.008 0 0.008 2375 0.531 0.004 0.527 ... ... -0.000075
-0.000077 ... ... 0.007 0 0.007 2400 0.555 0.003 0.552 ... ... -0.000071
-0.00007 ... ... 0.006 0 0.006 2425 0.580 0.004 0.576 ... ... -0.000074
-0.000061 ... ... 0.005 0 0.005 2450 0.604 0.004 0.600 ... ... -0.00007
-0.000062 ... ... 0.005 0 0.005 2475 0.629 0.004 0.625 ... ... -0.000073
-0.000052 ... ... 0.004 0 0.004 2500 0.654 0.004 0.650 ... ... -0.000076
-0.000042 ... ... 0.004 -0.001 0.003 2525 0.679 0.004 0.675 ... ... -0.000079
-0.000043 ... ... 0.003 0 0.003 2550 0.704 0.004 0.700 ... ... -0.000082
-0.000043 ... ... 0.003 0 0.003 2575 0.729 0.004 0.725 ... ... -0.000085
-0.000031 ... ... 0.002 0 0.002 2600 0.754 0.004 0.750 ... ... -0.000087
-0.000032 ... ... 0.002 0 0.002 2625 0.779 0.004 0.775 ... ... -0.00009
-0.000032 ... ... 0.002 0 0.002 2650 0.804 0.004 0.800 ... ... -0.000093
-0.000032 ... ... 0.002 0 0.002 2675 0.829 0.004 0.825 ... ... -0.000096
-0.000018 ... ... 0.001 0 0.001 2700 0.854 0.004 0.850 ... ... -0.000099
-0.000018 ... ... 0.001 0 0.001 2725 0.879 0.004 0.875 ... ... -0.000102
-0.000019 ... ... 0.001 0 0.001 2750 0.904 0.004 0.900 ... ... -0.000104
-0.000019 ... ... 0.001 0 0.001 2775 0.929 0.004 0.925 ... ... -0.000107
-0.000019 ... ... 0.001 0 0.001 2800 0.954 0.004 0.950 ... ... -0.00011
-0.000019 ... ... 0.001 0 0.001 2825 0.979 0.004 0.975 ... ... -0.000113
-0.000019 ... ... 0.001 0 0.001 2850 1.004 0.004 1 ... ... -0.000116

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.