DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.818
Expiration Date: 06/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000096 ... ... 1.245 -0.002 1.243 575 0.001 0 0.001 ... ... -0.000008
-0.000095 ... ... 1.220 -0.002 1.218 600 0.001 0 0.001 ... ... -0.000008
-0.000094 ... ... 1.195 -0.002 1.193 625 0.001 0 0.001 ... ... -0.000008
-0.000092 ... ... 1.170 -0.002 1.168 650 0.001 0 0.001 ... ... -0.000008
-0.000091 ... ... 1.145 -0.002 1.143 675 0.001 0 0.001 ... ... -0.000008
-0.00009 ... ... 1.120 -0.002 1.118 700 0.001 0 0.001 ... ... -0.000008
-0.000088 ... ... 1.095 -0.002 1.093 725 0.001 0 0.001 ... ... -0.000008
-0.000087 ... ... 1.070 -0.002 1.068 750 0.001 0 0.001 ... ... -0.000008
-0.000085 ... ... 1.045 -0.002 1.043 775 0.001 0 0.001 ... ... -0.000008
-0.000084 ... ... 1.020 -0.002 1.018 800 0.001 0 0.001 ... ... -0.000008
-0.000082 ... ... 0.995 -0.002 0.993 825 0.001 0 0.001 ... ... -0.000008
-0.00008 ... ... 0.970 -0.002 0.968 850 0.001 0 0.001 ... ... -0.000008
-0.000079 ... ... 0.945 -0.002 0.943 875 0.001 0 0.001 ... ... -0.000008
-0.000077 ... ... 0.920 -0.002 0.918 900 0.001 0 0.001 ... ... -0.000007
-0.000075 ... ... 0.895 -0.002 0.893 925 0.001 0 0.001 ... ... -0.000007
-0.000073 ... ... 0.870 -0.002 0.868 950 0.001 0 0.001 ... ... -0.000007
-0.000071 ... ... 0.845 -0.002 0.843 975 0.001 0 0.001 ... ... -0.000007
-0.000069 ... ... 0.820 -0.002 0.818 1000 0.001 0 0.001 ... ... -0.000007
-0.000067 ... ... 0.795 -0.002 0.793 1025 0.001 0 0.001 ... ... -0.000007
-0.000065 ... ... 0.770 -0.002 0.768 1050 0.001 0 0.001 ... ... -0.000007
-0.000063 ... ... 0.745 -0.002 0.743 1075 0.001 0 0.001 ... ... -0.000007
-0.000061 ... ... 0.720 -0.002 0.718 1100 0.001 0 0.001 ... ... -0.000007
-0.000059 ... ... 0.695 -0.002 0.693 1125 0.001 0 0.001 ... ... -0.000007
-0.000057 ... ... 0.670 -0.002 0.668 1150 0.001 0 0.001 ... ... -0.000007
-0.000055 ... ... 0.645 -0.002 0.643 1175 0.001 0 0.001 ... ... -0.000007
-0.000053 ... ... 0.620 -0.002 0.618 1200 0.001 0 0.001 ... ... -0.000007
-0.000051 ... ... 0.595 -0.002 0.593 1225 0.001 0 0.001 ... ... -0.000007
-0.000049 ... ... 0.570 -0.002 0.568 1250 0.001 -0.001 0.001 ... ... -0.000007
-0.000047 ... ... 0.545 -0.002 0.543 1275 0.001 0 0.001 ... ... -0.000012
-0.000045 ... ... 0.520 -0.002 0.518 1300 0.001 0 0.001 ... ... -0.000012
-0.000043 ... ... 0.495 -0.002 0.493 1325 0.001 -0.001 0.002 ... ... -0.000012
-0.000041 ... ... 0.470 -0.002 0.468 1350 0.002 -0.001 0.003 ... ... -0.00002
-0.000038 ... ... 0.445 -0.002 0.443 1375 0.002 -0.001 0.003 ... ... -0.00002
-0.000036 ... ... 0.420 -0.002 0.418 1400 0.003 -0.002 0.005 ... ... -0.000027
-0.000034 ... ... 0.396 -0.003 0.393 1425 0.004 -0.002 0.006 ... ... -0.000033
-0.000037 ... ... 0.373 -0.004 0.369 1450 0.005 -0.003 0.008 ... ... -0.000039
-0.000039 ... ... 0.350 -0.005 0.345 1475 0.007 -0.003 0.010 ... ... -0.000049
-0.000045 ... ... 0.327 -0.005 0.322 1500 0.009 -0.003 0.012 ... ... -0.000057
-0.000051 ... ... 0.305 -0.006 0.299 1525 0.011 -0.004 0.015 ... ... -0.000065
-0.000063 ... ... 0.284 -0.006 0.278 1550 0.014 -0.005 0.019 ... ... -0.000074
-0.000073 ... ... 0.264 -0.007 0.257 1575 0.018 -0.005 0.023 ... ... -0.000086
-0.000084 ... ... 0.244 -0.007 0.237 1600 0.023 -0.005 0.028 ... ... -0.000098
-0.000096 ... ... 0.225 -0.007 0.218 1625 0.028 -0.006 0.034 ... ... -0.000108
-0.000108 ... ... 0.207 -0.007 0.200 1650 0.035 -0.006 0.041 ... ... -0.000119
-0.00012 ... ... 0.190 -0.007 0.183 1675 0.043 -0.006 0.049 ... ... -0.00013
-0.00013 ... ... 0.175 -0.008 0.167 1700 0.052 -0.005 0.057 ... ... -0.00014
-0.000141 ... ... 0.160 -0.007 0.153 1725 0.062 -0.005 0.067 ... ... -0.000148
-0.000151 ... ... 0.145 -0.005 0.140 1750 0.073 -0.004 0.077 ... ... -0.000155
-0.000157 ... ... 0.132 -0.005 0.127 1775 0.085 -0.003 0.088 ... ... -0.00016
-0.000163 ... ... 0.120 -0.004 0.116 1800 0.099 -0.002 0.101 ... ... -0.000166
-0.000168 ... ... 0.109 -0.003 0.106 1825 0.113 -0.001 0.114 ... ... -0.000168
-0.000171 ... ... 0.098 -0.002 0.096 1850 0.128 0 0.128 ... ... -0.000169
-0.000172 ... ... 0.089 -0.002 0.087 1875 0.143 0.001 0.142 ... ... -0.000168
-0.000172 ... ... 0.080 -0.001 0.079 1900 0.159 0.001 0.158 ... ... -0.000165
-0.00017 ... ... 0.071 0 0.071 1925 0.176 0.002 0.174 ... ... -0.000162
-0.000167 ... ... 0.064 0 0.064 1950 0.193 0.002 0.191 ... ... -0.000157
-0.000163 ... ... 0.057 0 0.057 1975 0.211 0.002 0.209 ... ... -0.000152
-0.000158 ... ... 0.051 0 0.051 2000 0.229 0.002 0.227 ... ... -0.000144
-0.000151 ... ... 0.046 -0.001 0.045 2025 0.248 0.002 0.246 ... ... -0.000137
-0.000145 ... ... 0.041 -0.001 0.040 2050 0.267 0.001 0.266 ... ... -0.000128
-0.00014 ... ... 0.036 0 0.036 2075 0.288 0.002 0.286 ... ... -0.000122
-0.000133 ... ... 0.033 -0.001 0.032 2100 0.308 0.001 0.307 ... ... -0.000113
-0.000125 ... ... 0.029 -0.001 0.028 2125 0.329 0.001 0.328 ... ... -0.000105
-0.000119 ... ... 0.026 -0.001 0.025 2150 0.351 0.001 0.350 ... ... -0.000099
-0.000114 ... ... 0.023 0 0.023 2175 0.373 0.001 0.372 ... ... -0.000092
-0.000106 ... ... 0.021 -0.001 0.020 2200 0.396 0.002 0.394 ... ... -0.000088
-0.0001 ... ... 0.019 -0.001 0.018 2225 0.418 0.001 0.417 ... ... -0.00008
-0.000094 ... ... 0.017 -0.001 0.016 2250 0.441 0.001 0.440 ... ... -0.000075
-0.000091 ... ... 0.015 0 0.015 2275 0.465 0.002 0.463 ... ... -0.000074
-0.000084 ... ... 0.014 -0.001 0.013 2300 0.488 0.002 0.486 ... ... -0.000068
-0.00008 ... ... 0.012 0 0.012 2325 0.512 0.002 0.510 ... ... -0.000066
-0.000076 ... ... 0.011 0 0.011 2350 0.536 0.002 0.534 ... ... -0.000064
-0.000072 ... ... 0.010 0 0.010 2375 0.560 0.002 0.558 ... ... -0.000062
-0.000067 ... ... 0.009 0 0.009 2400 0.584 0.002 0.582 ... ... -0.00006
-0.000062 ... ... 0.008 0 0.008 2425 0.608 0.002 0.606 ... ... -0.000057
-0.000057 ... ... 0.007 0 0.007 2450 0.633 0.002 0.631 ... ... -0.000059
-0.000051 ... ... 0.007 -0.001 0.006 2475 0.657 0.002 0.655 ... ... -0.000057
-0.000052 ... ... 0.006 0 0.006 2500 0.682 0.002 0.680 ... ... -0.000059
-0.000045 ... ... 0.005 0 0.005 2525 0.707 0.002 0.705 ... ... -0.000061
-0.000046 ... ... 0.005 0 0.005 2550 0.732 0.002 0.730 ... ... -0.000063
-0.000039 ... ... 0.004 0 0.004 2575 0.757 0.002 0.755 ... ... -0.000065
-0.000039 ... ... 0.004 0 0.004 2600 0.782 0.002 0.780 ... ... -0.000068
-0.000039 ... ... 0.004 0 0.004 2625 0.807 0.002 0.805 ... ... -0.00007
-0.000032 ... ... 0.003 0 0.003 2650 0.832 0.002 0.830 ... ... -0.000072
-0.000032 ... ... 0.003 0 0.003 2675 0.857 0.002 0.855 ... ... -0.000074
-0.000032 ... ... 0.003 0 0.003 2700 0.882 0.002 0.880 ... ... -0.000076
-0.000023 ... ... 0.003 -0.001 0.002 2725 0.907 0.002 0.905 ... ... -0.000078
-0.000023 ... ... 0.002 0 0.002 2750 0.932 0.002 0.930 ... ... -0.00008
-0.000024 ... ... 0.002 0 0.002 2775 0.957 0.002 0.955 ... ... -0.000082

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.