DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.837
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000972 ... ... 1.417 -0.001 1.416 425 0.001 0 0.001 ... ... -0.000135
-0.000968 ... ... 1.392 -0.001 1.391 450 0.001 0 0.001 ... ... -0.000135
-0.000963 ... ... 1.367 -0.001 1.366 475 0.001 0 0.001 ... ... -0.000135
-0.000958 ... ... 1.342 -0.001 1.341 500 0.001 0 0.001 ... ... -0.000135
-0.000953 ... ... 1.317 -0.001 1.316 525 0.001 0 0.001 ... ... -0.000135
-0.000947 ... ... 1.292 -0.001 1.291 550 0.001 0 0.001 ... ... -0.000134
-0.000941 ... ... 1.267 -0.001 1.266 575 0.001 0 0.001 ... ... -0.000134
-0.000935 ... ... 1.242 -0.001 1.241 600 0.001 0 0.001 ... ... -0.000134
-0.000928 ... ... 1.217 -0.001 1.216 625 0.001 0 0.001 ... ... -0.000134
-0.000921 ... ... 1.192 -0.001 1.191 650 0.001 0 0.001 ... ... -0.000133
-0.000915 ... ... 1.167 -0.001 1.166 675 0.001 0 0.001 ... ... -0.000133
-0.000907 ... ... 1.142 -0.001 1.141 700 0.001 0 0.001 ... ... -0.000133
-0.0009 ... ... 1.117 -0.001 1.116 725 0.001 0 0.001 ... ... -0.000132
-0.000892 ... ... 1.092 -0.001 1.091 750 0.001 0 0.001 ... ... -0.000132
-0.000885 ... ... 1.067 -0.001 1.066 775 0.001 0 0.001 ... ... -0.000131
-0.000877 ... ... 1.042 -0.001 1.041 800 0.001 0 0.001 ... ... -0.000131
-0.000869 ... ... 1.017 -0.001 1.016 825 0.001 0 0.001 ... ... -0.000131
-0.000861 ... ... 0.992 -0.001 0.991 850 0.001 0 0.001 ... ... -0.00013
-0.000852 ... ... 0.967 -0.001 0.966 875 0.001 0 0.001 ... ... -0.00013
-0.000844 ... ... 0.942 -0.001 0.941 900 0.001 0 0.001 ... ... -0.000129
-0.000835 ... ... 0.917 -0.001 0.916 925 0.001 0 0.001 ... ... -0.000129
-0.000827 ... ... 0.892 -0.001 0.891 950 0.001 0 0.001 ... ... -0.000128
-0.000818 ... ... 0.867 -0.001 0.866 975 0.001 0 0.001 ... ... -0.000128
-0.000809 ... ... 0.842 -0.001 0.841 1000 0.001 0 0.001 ... ... -0.000127
-0.0008 ... ... 0.817 -0.001 0.816 1025 0.001 0 0.001 ... ... -0.000126
-0.00079 ... ... 0.792 -0.001 0.791 1050 0.001 0 0.001 ... ... -0.000126
-0.000781 ... ... 0.767 -0.001 0.766 1075 0.001 0 0.001 ... ... -0.000125
-0.000771 ... ... 0.742 -0.001 0.741 1100 0.001 0 0.001 ... ... -0.000124
-0.000762 ... ... 0.717 -0.001 0.716 1125 0.001 0 0.001 ... ... -0.000124
-0.000752 ... ... 0.692 -0.001 0.691 1150 0.001 0 0.001 ... ... -0.000123
-0.000742 ... ... 0.667 -0.001 0.666 1175 0.001 0 0.001 ... ... -0.000122
-0.000731 ... ... 0.642 -0.001 0.641 1200 0.001 0 0.001 ... ... -0.000122
-0.000721 ... ... 0.617 -0.001 0.616 1225 0.001 0 0.001 ... ... -0.000121
-0.000711 ... ... 0.592 -0.001 0.591 1250 0.001 0 0.001 ... ... -0.00012
-0.0007 ... ... 0.567 -0.001 0.566 1275 0.001 0 0.001 ... ... -0.000119
-0.000689 ... ... 0.542 -0.001 0.541 1300 0.001 0 0.001 ... ... -0.000118
-0.000677 ... ... 0.517 -0.001 0.516 1325 0.001 0 0.001 ... ... -0.000117
-0.000666 ... ... 0.492 -0.001 0.491 1350 0.001 0 0.001 ... ... -0.000116
-0.000654 ... ... 0.467 -0.001 0.466 1375 0.001 0 0.001 ... ... -0.000115
-0.000642 ... ... 0.442 -0.001 0.441 1400 0.001 0 0.001 ... ... -0.000114
-0.00063 ... ... 0.417 -0.001 0.416 1425 0.001 0 0.001 ... ... -0.000113
-0.000617 ... ... 0.392 -0.001 0.391 1450 0.001 0 0.001 ... ... -0.000111
-0.000604 ... ... 0.367 -0.001 0.366 1475 0.001 0 0.001 ... ... -0.00011
-0.00059 ... ... 0.342 -0.001 0.341 1500 0.001 0 0.001 ... ... -0.000109
-0.000575 ... ... 0.317 -0.001 0.316 1525 0.001 0 0.001 ... ... -0.000107
-0.00056 ... ... 0.292 -0.001 0.291 1550 0.001 0 0.001 ... ... -0.000105
-0.000545 ... ... 0.267 -0.001 0.266 1575 0.001 0 0.001 ... ... -0.000104
-0.000528 ... ... 0.242 -0.001 0.241 1600 0.001 0 0.001 ... ... -0.000102
-0.00051 ... ... 0.217 -0.001 0.216 1625 0.001 0 0.001 ... ... -0.0001
-0.000491 ... ... 0.192 -0.001 0.191 1650 0.001 0 0.001 ... ... -0.000097
-0.000469 ... ... 0.167 -0.001 0.166 1675 0.001 0 0.001 ... ... -0.000094
-0.000446 ... ... 0.142 -0.001 0.141 1700 0.001 0 0.001 ... ... -0.000091
-0.000419 ... ... 0.117 -0.001 0.116 1725 0.001 0 0.001 ... ... -0.000087
-0.000388 ... ... 0.092 -0.001 0.091 1750 0.001 0 0.001 ... ... -0.000083
-0.000349 ... ... 0.067 -0.001 0.066 1775 0.001 0 0.001 ... ... -0.000076
-0.000296 ... ... 0.043 -0.002 0.041 1800 0.001 -0.001 0.001 ... ... -0.000067
-0.000242 ... ... 0.019 -0.002 0.017 1825 0.001 -0.001 0.002 ... ... -0.00008
-0.000133 ... ... 0.004 -0.002 0.002 1850 0.011 -0.001 0.012 ... ... 0.000002
-0.000113 ... ... 0.001 0 0.001 1875 0.035 0.001 0.034 ... ... 0.000004
-0.000077 ... ... 0.001 0 0.001 1900 0.059 0.001 0.058 ... ... 0.000007
-0.000083 ... ... 0.001 0 0.001 1925 0.084 0.001 0.083 ... ... 0.00001
-0.000087 ... ... 0.001 0 0.001 1950 0.109 0.001 0.108 ... ... 0.000013
-0.000091 ... ... 0.001 0 0.001 1975 0.134 0.001 0.133 ... ... 0.000016
-0.000094 ... ... 0.001 0 0.001 2000 0.159 0.001 0.158 ... ... 0.000019
-0.000097 ... ... 0.001 0 0.001 2025 0.184 0.001 0.183 ... ... 0.000022
-0.0001 ... ... 0.001 0 0.001 2050 0.209 0.001 0.208 ... ... 0.000025
-0.000102 ... ... 0.001 0 0.001 2075 0.234 0.001 0.233 ... ... 0.000028
-0.000104 ... ... 0.001 0 0.001 2100 0.259 0.001 0.258 ... ... 0.000031
-0.000106 ... ... 0.001 0 0.001 2125 0.284 0.001 0.283 ... ... 0.000034
-0.000107 ... ... 0.001 0 0.001 2150 0.309 0.001 0.308 ... ... 0.000037
-0.000109 ... ... 0.001 0 0.001 2175 0.334 0.001 0.333 ... ... 0.00004
-0.00011 ... ... 0.001 0 0.001 2200 0.359 0.001 0.358 ... ... 0.000043
-0.000112 ... ... 0.001 0 0.001 2225 0.384 0.001 0.383 ... ... 0.000046
-0.000113 ... ... 0.001 0 0.001 2250 0.409 0.001 0.408 ... ... 0.000049
-0.000114 ... ... 0.001 0 0.001 2275 0.434 0.001 0.433 ... ... 0.000052
-0.000115 ... ... 0.001 0 0.001 2300 0.459 0.001 0.458 ... ... 0.000055
-0.000116 ... ... 0.001 0 0.001 2325 0.484 0.001 0.483 ... ... 0.000058
-0.000117 ... ... 0.001 0 0.001 2350 0.509 0.001 0.508 ... ... 0.000061
-0.000118 ... ... 0.001 0 0.001 2375 0.534 0.001 0.533 ... ... 0.000064
-0.000119 ... ... 0.001 0 0.001 2400 0.559 0.001 0.558 ... ... 0.000067
-0.00012 ... ... 0.001 0 0.001 2425 0.584 0.001 0.583 ... ... 0.000069
-0.000121 ... ... 0.001 0 0.001 2450 0.609 0.001 0.608 ... ... 0.000072
-0.000122 ... ... 0.001 0 0.001 2475 0.634 0.001 0.633 ... ... 0.000075
-0.000122 ... ... 0.001 0 0.001 2500 0.659 0.001 0.658 ... ... 0.000078
-0.000123 ... ... 0.001 0 0.001 2525 0.684 0.001 0.683 ... ... 0.000081
-0.000124 ... ... 0.001 0 0.001 2550 0.709 0.001 0.708 ... ... 0.000084
-0.000125 ... ... 0.001 0 0.001 2575 0.734 0.001 0.733 ... ... 0.000087
-0.000125 ... ... 0.001 0 0.001 2600 0.759 0.001 0.758 ... ... 0.00009
-0.000126 ... ... 0.001 0 0.001 2625 0.784 0.001 0.783 ... ... 0.000093
-0.000127 ... ... 0.001 0 0.001 2650 0.809 0.001 0.808 ... ... 0.000096
-0.000127 ... ... 0.001 0 0.001 2675 0.834 0.001 0.833 ... ... 0.000099
-0.000128 ... ... 0.001 0 0.001 2700 0.859 0.001 0.858 ... ... 0.000102
-0.000129 ... ... 0.001 0 0.001 2725 0.884 0.001 0.883 ... ... 0.000105
-0.000129 ... ... 0.001 0 0.001 2750 0.909 0.001 0.908 ... ... 0.000108
-0.00013 ... ... 0.001 0 0.001 2775 0.934 0.001 0.933 ... ... 0.000111
-0.00013 ... ... 0.001 0 0.001 2800 0.959 0.001 0.958 ... ... 0.000114
-0.000131 ... ... 0.001 0 0.001 2825 0.984 0.001 0.983 ... ... 0.000117
-0.000131 ... ... 0.001 0 0.001 2850 1.009 0.001 1.008 ... ... 0.00012

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.