DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.821
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.000123 ... ... 1.275 -0.012 1.263 550 ... ... 0.001 ... 0.004 -0.000043
0.000134 ... ... 1.250 -0.012 1.238 575 ... ... 0.001 ... 0.004 -0.000043
0.000141 ... ... 1.225 -0.012 1.213 600 ... ... 0.001 ... 0.004 -0.000043
0.000138 ... ... 1.200 -0.012 1.188 625 ... ... 0.001 ... 0.004 -0.000043
0.000135 ... ... 1.175 -0.012 1.163 650 ... ... 0.001 ... 0.004 -0.000043
0.000132 ... ... 1.150 -0.012 1.138 675 ... ... 0.001 ... 0.004 -0.000043
0.00013 ... ... 1.125 -0.012 1.113 700 ... ... 0.001 ... 0.004 -0.000042
0.000127 ... ... 1.100 -0.012 1.088 725 ... ... 0.001 ... 0.004 -0.000042
0.000124 ... ... 1.075 -0.012 1.063 750 ... ... 0.001 ... 0.004 -0.000042
0.000121 ... ... 1.050 -0.012 1.038 775 ... ... 0.001 ... 0.004 -0.000042
0.000118 ... ... 1.025 -0.012 1.013 800 ... ... 0.001 ... 0.004 -0.000042
0.000115 ... ... 1 -0.012 0.988 825 ... ... 0.001 ... 0.004 -0.000042
0.000112 ... ... 0.975 -0.012 0.963 850 ... ... 0.001 ... 0.004 -0.000042
0.000109 ... ... 0.950 -0.012 0.938 875 ... ... 0.001 ... 0.004 -0.000041
0.000106 ... ... 0.925 -0.012 0.913 900 ... ... 0.001 ... 0.004 -0.000041
0.000104 ... ... 0.900 -0.012 0.888 925 ... ... 0.001 ... 0.004 -0.000041
0.000101 ... ... 0.875 -0.012 0.863 950 ... ... 0.001 ... 0.004 -0.000041
0.000098 ... ... 0.850 -0.012 0.838 975 ... ... 0.001 ... 0.004 -0.000041
0.000095 ... ... 0.825 -0.012 0.813 1000 ... ... 0.001 ... 0.004 -0.000041
0.000092 ... ... 0.800 -0.012 0.788 1025 ... ... 0.001 ... 0.004 -0.00004
0.000089 ... ... 0.775 -0.012 0.763 1050 ... ... 0.001 ... 0.004 -0.00004
0.000086 ... ... 0.750 -0.012 0.738 1075 ... ... 0.001 ... 0.004 -0.00004
0.000083 ... ... 0.725 -0.012 0.713 1100 ... ... 0.001 ... 0.004 -0.00004
0.00008 ... ... 0.700 -0.012 0.688 1125 ... ... 0.001 ... 0.004 -0.00004
0.000078 ... ... 0.675 -0.012 0.663 1150 ... ... 0.001 ... 0.004 -0.000039
0.000075 ... ... 0.650 -0.012 0.638 1175 ... ... 0.001 ... 0.004 -0.000039
0.000072 ... ... 0.625 -0.012 0.613 1200 ... ... 0.001 ... 0.004 -0.000039
0.000069 ... ... 0.600 -0.012 0.588 1225 ... ... 0.001 ... 0.004 -0.000039
0.000066 ... ... 0.575 -0.012 0.563 1250 ... ... 0.001 ... 0.004 -0.000038
0.000063 ... ... 0.550 -0.012 0.538 1275 ... ... 0.001 ... 0.004 -0.000038
0.00006 ... ... 0.525 -0.012 0.513 1300 ... ... 0.001 ... 0.004 -0.000038
0.000057 ... ... 0.500 -0.012 0.488 1325 ... ... 0.001 ... 0.004 -0.000037
0.000054 ... ... 0.475 -0.012 0.463 1350 ... ... 0.001 ... 0.004 -0.000037
0.000052 ... ... 0.450 -0.012 0.438 1375 ... ... 0.001 ... 0.004 -0.000037
0.000049 ... ... 0.425 -0.012 0.413 1400 ... ... 0.001 ... 0.004 -0.000036
0.000046 ... ... 0.400 -0.012 0.388 1425 ... ... 0.001 ... 0.004 -0.000036
0.000043 ... ... 0.375 -0.012 0.363 1450 ... ... 0.001 ... 0.004 -0.000035
0.00004 ... ... 0.350 -0.012 0.338 1475 ... ... 0.001 ... 0.004 -0.000035
0.000037 ... ... 0.325 -0.012 0.313 1500 ... ... 0.001 ... 0.005 -0.000035
0.000034 ... ... 0.300 -0.012 0.288 1525 ... ... 0.001 ... 0.005 -0.000059
0.000031 ... ... 0.275 -0.012 0.263 1550 ... ... 0.001 ... 0.005 -0.000058
0.000028 ... ... 0.251 -0.012 0.239 1575 ... ... 0.002 ... 0.006 -0.000098
0.000026 ... ... 0.227 -0.012 0.215 1600 ... ... 0.003 ... 0.006 -0.000129
0.000023 ... ... 0.203 -0.011 0.192 1625 ... ... 0.005 ... 0.007 -0.000183
0.00002 ... ... 0.180 -0.011 0.169 1650 ... ... 0.007 ... 0.009 -0.000224
-0.000068 ... ... 0.158 -0.011 0.147 1675 ... ... 0.010 0.014 0.012 -0.000274
-0.000163 ... ... 0.137 -0.011 0.126 1700 ... ... 0.014 0.017 0.016 -0.000325
-0.000255 ... ... 0.117 -0.010 0.107 1725 ... ... 0.019 0.017 0.017 -0.000371
-0.000323 ... ... 0.099 -0.010 0.089 1750 ... ... 0.026 0.024 0.024 -0.000419
-0.000377 0.078 0.078 0.073 ... ... 1775 ... ... 0.035 0.030 0.030 -0.000459
-0.000414 0.063 0.063 0.059 ... ... 1800 ... ... 0.046 0.042 0.042 -0.000487
-0.00044 0.051 0.051 0.048 ... ... 1825 ... ... 0.060 0.054 0.054 -0.00051
-0.000505 0.045 0.043 0.038 0.007 0.045 1850 ... ... 0.075 0.068 0.068 -0.000512
-0.000438 0.031 0.031 0.031 ... ... 1875 ... ... 0.092 0.084 0.084 -0.000506
-0.000409 0.024 0.024 0.024 ... ... 1900 ... ... 0.111 0.102 0.102 -0.000496
-0.000381 0.018 0.018 0.019 ... ... 1925 ... ... 0.131 0.121 0.121 -0.00048
-0.000348 0.020 0.019 0.015 ... ... 1950 ... ... 0.151 0.142 0.142 -0.000447
-0.000316 0.017 0.016 0.012 ... ... 1975 ... ... 0.173 0.164 0.164 -0.000429
-0.00027 0.015 0.014 0.009 ... ... 2000 ... ... 0.195 0.187 0.187 -0.000402
-0.000235 ... 0.012 0.007 ... ... 2025 ... ... 0.218 0.210 0.210 -0.000384
-0.000191 0.013 0.010 0.005 ... ... 2050 ... ... 0.241 0.234 0.234 -0.00036
-0.000166 ... 0.009 0.004 ... ... 2075 ... ... 0.265 0.258 0.258 -0.000352
-0.000137 ... 0.008 0.003 ... ... 2100 ... ... 0.289 0.282 0.282 -0.000341
-0.000103 ... 0.008 0.002 ... ... 2125 0.313 0.011 0.302 ... ... -0.000328
-0.000105 ... 0.007 0.002 ... ... 2150 0.338 0.012 0.326 ... ... -0.000337
-0.000062 ... 0.007 0.001 ... ... 2175 0.362 0.011 0.351 ... ... -0.000321
-0.000062 ... 0.006 0.001 ... ... 2200 0.387 0.012 0.375 ... ... -0.00033
-0.000063 ... 0.006 0.001 ... ... 2225 0.412 0.012 0.400 ... ... -0.000338
-0.000064 ... 0.005 0.001 ... ... 2250 0.437 0.012 0.425 ... ... -0.000345
-0.000065 ... 0.005 0.001 ... ... 2275 0.462 0.012 0.450 ... ... -0.000353
-0.000065 ... 0.005 0.001 ... ... 2300 0.487 0.012 0.475 ... ... -0.00036
-0.000037 ... 0.005 0.001 ... ... 2325 0.512 0.012 0.500 ... ... -0.000368
-0.000038 ... 0.005 0.001 ... ... 2350 0.537 0.012 0.525 ... ... -0.000375
-0.000038 ... 0.005 0.001 ... ... 2375 0.562 0.012 0.550 ... ... -0.000382
-0.000038 ... 0.004 0.001 ... ... 2400 0.587 0.012 0.575 ... ... -0.000389
-0.000039 ... 0.004 0.001 ... ... 2425 0.612 0.012 0.600 ... ... -0.000396
-0.000039 ... 0.004 0.001 ... ... 2450 0.637 0.012 0.625 ... ... -0.000402
-0.000039 ... 0.004 0.001 ... ... 2475 0.662 0.012 0.650 ... ... -0.000409
-0.000039 ... 0.004 0.001 ... ... 2500 0.687 0.012 0.675 ... ... -0.000416
-0.00004 ... 0.004 0.001 ... ... 2525 0.712 0.012 0.700 ... ... -0.000422
-0.00004 ... 0.004 0.001 ... ... 2550 0.737 0.012 0.725 ... ... -0.000429
-0.00004 ... 0.004 0.001 ... ... 2575 0.762 0.012 0.750 ... ... -0.000435
-0.00004 ... 0.004 0.001 ... ... 2600 0.787 0.012 0.775 ... ... -0.000442
-0.000041 ... 0.004 0.001 ... ... 2625 0.812 0.012 0.800 ... ... -0.000448
-0.000041 ... 0.004 0.001 ... ... 2650 0.837 0.012 0.825 ... ... -0.000454
-0.000041 ... 0.004 0.001 ... ... 2675 0.862 0.012 0.850 ... ... -0.00046
-0.000041 ... 0.004 0.001 ... ... 2700 0.887 0.012 0.875 ... ... -0.000466
-0.000041 ... 0.004 0.001 ... ... 2725 0.912 0.012 0.900 ... ... -0.000473
-0.000042 ... 0.004 0.001 ... ... 2750 0.937 0.012 0.925 ... ... -0.000479
-0.000042 ... 0.004 0.001 ... ... 2775 0.962 0.012 0.950 ... ... -0.000485
-0.000042 ... 0.004 0.001 ... ... 2800 0.987 0.012 0.975 ... ... -0.000491
-0.000042 ... 0.004 0.001 ... ... 2825 1.012 0.012 1 ... ... -0.000497
-0.000042 ... 0.004 0.001 ... ... 2850 1.037 0.012 1.025 ... ... -0.000503
-0.000042 ... 0.004 0.001 ... ... 2875 1.062 0.012 1.050 ... ... -0.000509
-0.000043 ... 0.004 0.001 ... ... 2900 1.087 0.012 1.075 ... ... -0.000514
-0.000043 ... 0.004 0.001 ... ... 2925 1.112 0.012 1.100 ... ... -0.00052
-0.000043 ... 0.004 0.001 ... ... 2950 1.137 0.012 1.125 ... ... -0.000526
-0.000043 ... 0.004 0.001 ... ... 2975 1.162 0.012 1.150 ... ... -0.000532
-0.000043 ... 0.004 0.001 ... ... 3000 1.187 0.012 1.175 ... ... -0.000538
-0.000043 ... 0.004 0.001 ... ... 3025 1.212 0.012 1.200 ... ... -0.000544

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.