DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.521
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000392 ... ... 1.248 -0.002 1.246 275 0.001 0 0.001 ... ... -0.000263
-0.000386 ... ... 1.223 -0.002 1.221 300 0.001 0 0.001 ... ... -0.000263
-0.00038 ... ... 1.198 -0.002 1.196 325 0.001 0 0.001 ... ... -0.000263
-0.000374 ... ... 1.173 -0.002 1.171 350 0.001 0 0.001 ... ... -0.000263
-0.000367 ... ... 1.148 -0.002 1.146 375 0.001 0 0.001 ... ... -0.000262
-0.00036 ... ... 1.123 -0.002 1.121 400 0.001 0 0.001 ... ... -0.000262
-0.000353 ... ... 1.098 -0.002 1.096 425 0.001 0 0.001 ... ... -0.000261
-0.000346 ... ... 1.073 -0.002 1.071 450 0.001 0 0.001 ... ... -0.000261
-0.000339 ... ... 1.048 -0.002 1.046 475 0.001 0 0.001 ... ... -0.00026
-0.000332 ... ... 1.023 -0.002 1.021 500 0.001 0 0.001 ... ... -0.00026
-0.000324 ... ... 0.998 -0.002 0.996 525 0.001 0 0.001 ... ... -0.000259
-0.000316 ... ... 0.973 -0.002 0.971 550 0.001 0 0.001 ... ... -0.000258
-0.000309 ... ... 0.948 -0.002 0.946 575 0.001 0 0.001 ... ... -0.000257
-0.000301 ... ... 0.923 -0.002 0.921 600 0.001 0 0.001 ... ... -0.000256
-0.000293 ... ... 0.898 -0.002 0.896 625 0.001 0 0.001 ... ... -0.000256
-0.000285 ... ... 0.873 -0.002 0.871 650 0.001 0 0.001 ... ... -0.000255
-0.000278 ... ... 0.848 -0.002 0.846 675 0.001 0 0.001 ... ... -0.000254
-0.00027 ... ... 0.823 -0.002 0.821 700 0.001 0 0.001 ... ... -0.000252
-0.000262 ... ... 0.798 -0.002 0.796 725 0.001 0 0.001 ... ... -0.000251
-0.000254 ... ... 0.773 -0.002 0.771 750 0.001 0 0.001 ... ... -0.00025
-0.000246 ... ... 0.748 -0.002 0.746 775 0.001 0 0.001 ... ... -0.000249
-0.000238 ... ... 0.723 -0.002 0.721 800 0.001 0 0.001 ... ... -0.000248
-0.00023 ... ... 0.698 -0.002 0.696 825 0.001 0 0.001 ... ... -0.000246
-0.000221 ... ... 0.673 -0.002 0.671 850 0.001 0 0.001 ... ... -0.000245
-0.000213 ... ... 0.648 -0.002 0.646 875 0.001 0 0.001 ... ... -0.000243
-0.000205 ... ... 0.623 -0.002 0.621 900 0.001 0 0.001 ... ... -0.000242
-0.000197 ... ... 0.598 -0.002 0.596 925 0.001 0 0.001 ... ... -0.00024
-0.000189 ... ... 0.573 -0.002 0.571 950 0.001 0 0.001 ... ... -0.000238
-0.000181 ... ... 0.548 -0.002 0.546 975 0.001 0 0.001 ... ... -0.000237
-0.000172 ... ... 0.523 -0.002 0.521 1000 0.001 0 0.001 ... ... -0.000235
-0.000164 ... ... 0.498 -0.002 0.496 1025 0.001 0 0.001 ... ... -0.000233
-0.000156 ... ... 0.473 -0.002 0.471 1050 0.001 0 0.001 ... ... -0.000231
-0.000148 ... ... 0.448 -0.002 0.446 1075 0.001 0 0.001 ... ... -0.000229
-0.00014 ... ... 0.423 -0.002 0.421 1100 0.001 0 0.001 ... ... -0.000226
-0.000131 ... ... 0.398 -0.002 0.396 1125 0.001 0 0.001 ... ... -0.000224
-0.000123 ... ... 0.373 -0.002 0.371 1150 0.001 0 0.001 ... ... -0.000221
-0.000115 ... ... 0.348 -0.002 0.346 1175 0.001 0 0.001 ... ... -0.000218
-0.000106 ... ... 0.323 -0.002 0.321 1200 0.001 0 0.001 ... ... -0.000215
-0.000098 ... ... 0.298 -0.002 0.296 1225 0.001 0 0.001 ... ... -0.000212
-0.00009 ... ... 0.273 -0.002 0.271 1250 0.001 0 0.001 ... ... -0.000209
-0.000082 ... ... 0.248 -0.002 0.246 1275 0.001 0 0.001 ... ... -0.000205
-0.000073 ... ... 0.223 -0.002 0.221 1300 0.001 0 0.001 ... ... -0.000201
-0.000065 ... ... 0.198 -0.002 0.196 1325 0.001 0 0.001 ... ... -0.000196
-0.000057 ... ... 0.173 -0.002 0.171 1350 0.001 0 0.001 ... ... -0.000191
-0.000048 ... ... 0.148 -0.002 0.146 1375 0.001 0 0.001 ... ... -0.000185
-0.00004 ... ... 0.123 -0.002 0.121 1400 0.001 0 0.001 ... ... -0.000178
-0.000032 ... ... 0.098 -0.002 0.096 1425 0.001 0 0.001 ... ... -0.000169
-0.000024 ... ... 0.073 -0.002 0.071 1450 0.001 0 0.001 ... ... -0.000158
-0.000015 ... ... 0.048 -0.002 0.046 1475 0.001 0 0.001 ... ... -0.000142
-0.000192 ... ... 0.024 -0.002 0.022 1500 0.001 0 0.001 ... ... -0.000191
-0.000184 ... ... 0.003 -0.001 0.002 1525 0.006 0.001 0.005 ... ... -0.000184
-0.000127 ... ... 0.001 -0.001 0.001 1550 0.029 0.001 0.028 ... ... -0.00001
-0.000148 ... ... 0.001 0 0.001 1575 0.054 0.002 0.052 ... ... -0.000018
-0.000162 ... ... 0.001 0 0.001 1600 0.079 0.002 0.077 ... ... -0.000026
-0.000172 ... ... 0.001 0 0.001 1625 0.104 0.002 0.102 ... ... -0.000035
-0.00018 ... ... 0.001 0 0.001 1650 0.129 0.002 0.127 ... ... -0.000043
-0.000187 ... ... 0.001 0 0.001 1675 0.154 0.002 0.152 ... ... -0.000051
-0.000193 ... ... 0.001 0 0.001 1700 0.179 0.002 0.177 ... ... -0.000059
-0.000198 ... ... 0.001 0 0.001 1725 0.204 0.002 0.202 ... ... -0.000068
-0.000202 ... ... 0.001 0 0.001 1750 0.229 0.002 0.227 ... ... -0.000076
-0.000206 ... ... 0.001 0 0.001 1775 0.254 0.002 0.252 ... ... -0.000084
-0.00021 ... ... 0.001 0 0.001 1800 0.279 0.002 0.277 ... ... -0.000093
-0.000213 ... ... 0.001 0 0.001 1825 0.304 0.002 0.302 ... ... -0.000101
-0.000217 ... ... 0.001 0 0.001 1850 0.329 0.002 0.327 ... ... -0.000109
-0.000219 ... ... 0.001 0 0.001 1875 0.354 0.002 0.352 ... ... -0.000117
-0.000222 ... ... 0.001 0 0.001 1900 0.379 0.002 0.377 ... ... -0.000126
-0.000225 ... ... 0.001 0 0.001 1925 0.404 0.002 0.402 ... ... -0.000134
-0.000227 ... ... 0.001 0 0.001 1950 0.429 0.002 0.427 ... ... -0.000142
-0.00023 ... ... 0.001 0 0.001 1975 0.454 0.002 0.452 ... ... -0.000151
-0.000232 ... ... 0.001 0 0.001 2000 0.479 0.002 0.477 ... ... -0.000159
-0.000234 ... ... 0.001 0 0.001 2025 0.504 0.002 0.502 ... ... -0.000167
-0.000236 ... ... 0.001 0 0.001 2050 0.529 0.002 0.527 ... ... -0.000175
-0.000238 ... ... 0.001 0 0.001 2075 0.554 0.002 0.552 ... ... -0.000184
-0.000239 ... ... 0.001 0 0.001 2100 0.579 0.002 0.577 ... ... -0.000192
-0.000241 ... ... 0.001 0 0.001 2125 0.604 0.002 0.602 ... ... -0.0002
-0.000243 ... ... 0.001 0 0.001 2150 0.629 0.002 0.627 ... ... -0.000208
-0.000244 ... ... 0.001 0 0.001 2175 0.654 0.002 0.652 ... ... -0.000217
-0.000246 ... ... 0.001 0 0.001 2200 0.679 0.002 0.677 ... ... -0.000225
-0.000247 ... ... 0.001 0 0.001 2225 0.704 0.002 0.702 ... ... -0.000233
-0.000249 ... ... 0.001 0 0.001 2250 0.729 0.002 0.727 ... ... -0.000241
-0.00025 ... ... 0.001 0 0.001 2275 0.754 0.002 0.752 ... ... -0.00025
-0.000252 ... ... 0.001 0 0.001 2300 0.779 0.002 0.777 ... ... -0.000258
-0.000253 ... ... 0.001 0 0.001 2325 0.804 0.002 0.802 ... ... -0.000266
-0.000254 ... ... 0.001 0 0.001 2350 0.829 0.002 0.827 ... ... -0.000274
-0.000255 ... ... 0.001 0 0.001 2375 0.854 0.002 0.852 ... ... -0.000283
-0.000257 ... ... 0.001 0 0.001 2400 0.879 0.002 0.877 ... ... -0.000291
-0.000258 ... ... 0.001 0 0.001 2425 0.904 0.002 0.902 ... ... -0.000299
-0.000259 ... ... 0.001 0 0.001 2450 0.929 0.002 0.927 ... ... -0.000307
-0.00026 ... ... 0.001 0 0.001 2475 0.954 0.002 0.952 ... ... -0.000315
-0.000261 ... ... 0.001 0 0.001 2500 0.979 0.002 0.977 ... ... -0.000324
-0.000262 ... ... 0.001 0 0.001 2525 1.004 0.002 1.002 ... ... -0.000332
-0.000263 ... ... 0.001 0 0.001 2550 1.029 0.002 1.027 ... ... -0.00034
-0.000264 ... ... 0.001 0 0.001 2575 1.054 0.002 1.052 ... ... -0.000348
-0.000265 ... ... 0.001 0 0.001 2600 1.079 0.002 1.077 ... ... -0.000356
-0.000266 ... ... 0.001 0 0.001 2625 1.104 0.002 1.102 ... ... -0.000365
-0.000267 ... ... 0.001 0 0.001 2650 1.129 0.002 1.127 ... ... -0.000373
-0.000268 ... ... 0.001 0 0.001 2675 1.154 0.002 1.152 ... ... -0.000381
-0.000269 ... ... 0.001 0 0.001 2700 1.179 0.002 1.177 ... ... -0.000389
-0.00027 ... ... 0.001 0 0.001 2725 1.204 0.002 1.202 ... ... -0.000397
-0.00027 ... ... 0.001 0 0.001 2750 1.229 0.002 1.227 ... ... -0.000406
-0.000271 ... ... 0.001 0 0.001 2775 1.254 0.002 1.252 ... ... -0.000414
-0.000272 ... ... 0.001 0 0.001 2800 1.279 0.002 1.277 ... ... -0.000422
-0.000273 ... ... 0.001 0 0.001 2825 1.304 0.002 1.302 ... ... -0.00043
-0.000274 ... ... 0.001 0 0.001 2850 1.329 0.002 1.327 ... ... -0.000438

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.