DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.766
Expiration Date: 12/31/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000711 ... ... 1.472 -0.004 1.468 300 ... ... 0.001 ... 0.004 -0.000135
-0.000709 ... ... 1.447 -0.004 1.443 325 ... ... 0.001 ... 0.004 -0.000135
-0.000706 ... ... 1.422 -0.004 1.418 350 ... ... 0.001 ... 0.004 -0.000135
-0.000702 ... ... 1.397 -0.004 1.393 375 ... ... 0.001 ... 0.004 -0.000135
-0.000698 ... ... 1.372 -0.004 1.368 400 ... ... 0.001 ... 0.004 -0.000135
-0.000693 ... ... 1.347 -0.004 1.343 425 ... ... 0.001 ... 0.004 -0.000134
-0.000688 ... ... 1.322 -0.004 1.318 450 ... ... 0.001 ... 0.004 -0.000134
-0.000683 ... ... 1.297 -0.004 1.293 475 ... ... 0.001 ... 0.004 -0.000134
-0.000677 ... ... 1.272 -0.004 1.268 500 ... ... 0.001 ... 0.004 -0.000134
-0.000671 ... ... 1.247 -0.004 1.243 525 ... ... 0.001 ... 0.004 -0.000134
-0.000665 ... ... 1.222 -0.004 1.218 550 ... ... 0.001 ... 0.004 -0.000133
-0.000659 ... ... 1.197 -0.004 1.193 575 ... ... 0.001 ... 0.004 -0.000133
-0.000652 ... ... 1.172 -0.004 1.168 600 ... ... 0.001 ... 0.004 -0.000133
-0.000646 ... ... 1.147 -0.004 1.143 625 ... ... 0.001 ... 0.004 -0.000132
-0.000639 ... ... 1.122 -0.004 1.118 650 ... ... 0.001 ... 0.004 -0.000132
-0.000632 ... ... 1.097 -0.004 1.093 675 ... ... 0.001 ... 0.004 -0.000132
-0.000625 ... ... 1.072 -0.004 1.068 700 ... ... 0.001 ... 0.004 -0.000131
-0.000617 ... ... 1.047 -0.004 1.043 725 ... ... 0.001 ... 0.004 -0.000131
-0.00061 ... ... 1.022 -0.004 1.018 750 ... ... 0.001 ... 0.004 -0.00013
-0.000603 ... ... 0.997 -0.004 0.993 775 ... ... 0.001 ... 0.004 -0.00013
-0.000595 ... ... 0.972 -0.004 0.968 800 ... ... 0.001 ... 0.004 -0.00013
-0.000587 ... ... 0.947 -0.004 0.943 825 ... ... 0.001 ... 0.004 -0.000129
-0.00058 ... ... 0.922 -0.004 0.918 850 ... ... 0.001 ... 0.004 -0.000129
-0.000572 ... ... 0.897 -0.004 0.893 875 ... ... 0.001 ... 0.004 -0.000128
-0.000564 ... ... 0.872 -0.004 0.868 900 ... ... 0.001 ... 0.004 -0.000128
-0.000556 ... ... 0.847 -0.004 0.843 925 ... ... 0.001 ... 0.004 -0.000127
-0.000548 ... ... 0.822 -0.004 0.818 950 ... ... 0.001 ... 0.004 -0.000126
-0.00054 ... ... 0.797 -0.004 0.793 975 ... ... 0.001 ... 0.004 -0.000126
-0.000532 ... ... 0.772 -0.004 0.768 1000 ... ... 0.001 ... 0.004 -0.000125
-0.000523 ... ... 0.747 -0.004 0.743 1025 ... ... 0.001 ... 0.004 -0.000124
-0.000515 ... ... 0.722 -0.004 0.718 1050 ... ... 0.001 ... 0.004 -0.000124
-0.000506 ... ... 0.697 -0.004 0.693 1075 ... ... 0.001 ... 0.004 -0.000123
-0.000498 ... ... 0.672 -0.004 0.668 1100 ... ... 0.001 ... 0.004 -0.000122
-0.000489 ... ... 0.647 -0.004 0.643 1125 ... ... 0.001 ... 0.004 -0.000122
-0.000481 ... ... 0.622 -0.004 0.618 1150 ... ... 0.001 ... 0.004 -0.000121
-0.000472 ... ... 0.597 -0.004 0.593 1175 ... ... 0.001 ... 0.004 -0.00012
-0.000463 ... ... 0.572 -0.004 0.568 1200 ... ... 0.001 ... 0.004 -0.000119
-0.000454 ... ... 0.547 -0.004 0.543 1225 ... ... 0.001 ... 0.004 -0.000118
-0.000445 ... ... 0.522 -0.004 0.518 1250 ... ... 0.001 ... 0.004 -0.000117
-0.000436 ... ... 0.497 -0.004 0.493 1275 ... ... 0.001 ... 0.004 -0.000116
-0.000426 ... ... 0.472 -0.004 0.468 1300 ... ... 0.001 ... 0.004 -0.000115
-0.000417 ... ... 0.447 -0.004 0.443 1325 ... ... 0.001 ... 0.004 -0.000114
-0.000407 ... ... 0.422 -0.004 0.418 1350 ... ... 0.001 ... 0.004 -0.000113
-0.000397 ... ... 0.397 -0.004 0.393 1375 ... ... 0.001 ... 0.004 -0.000112
-0.000387 ... ... 0.372 -0.004 0.368 1400 ... ... 0.001 ... 0.004 -0.00011
-0.000377 ... ... 0.347 -0.004 0.343 1425 ... ... 0.001 ... 0.004 -0.000109
-0.000366 ... ... 0.322 -0.004 0.318 1450 ... ... 0.001 ... 0.004 -0.000107
-0.000356 ... ... 0.297 -0.004 0.293 1475 ... ... 0.001 ... 0.004 -0.000106
-0.000344 ... ... 0.272 -0.004 0.268 1500 ... ... 0.001 ... 0.004 -0.000104
-0.000333 ... ... 0.247 -0.004 0.243 1525 ... ... 0.001 ... 0.004 -0.000102
-0.000321 ... ... 0.222 -0.004 0.218 1550 ... ... 0.001 ... 0.004 -0.0001
-0.000308 ... ... 0.197 -0.004 0.193 1575 ... ... 0.001 ... 0.004 -0.000097
-0.000294 ... ... 0.172 -0.004 0.168 1600 ... ... 0.001 ... 0.004 -0.000095
-0.000279 ... ... 0.147 -0.004 0.143 1625 ... ... 0.001 ... 0.004 -0.000092
-0.000262 0.124 0.124 0.118 ... ... 1650 ... ... 0.001 ... 0.004 -0.000088
-0.000243 0.099 0.099 0.093 ... ... 1675 ... ... 0.001 ... 0.004 -0.000083
-0.000292 0.074 0.074 0.069 ... ... 1700 ... ... 0.001 ... 0.004 -0.000131
-0.000306 0.050 0.050 0.045 ... ... 1725 ... ... 0.002 ... 0.004 -0.00019
-0.0004 0.027 0.027 0.025 ... ... 1750 ... ... 0.007 ... 0.009 -0.000335
-0.000435 ... 0.014 0.012 ... ... 1775 ... ... 0.019 0.013 0.013 -0.000376
-0.000336 ... 0.005 0.005 ... ... 1800 ... ... 0.037 0.040 0.040 -0.000237
-0.000127 ... 0.004 0.001 ... ... 1825 ... ... 0.058 0.063 0.063 0.000007
-0.000082 ... 0.002 0.001 ... ... 1850 ... ... 0.082 0.085 0.085 0.00001
-0.000087 ... 0.004 0.001 ... ... 1875 0.107 0.004 0.103 ... ... 0.000013
-0.000091 ... 0.004 0.001 ... ... 1900 0.132 0.004 0.128 ... ... 0.000016
-0.000094 ... 0.004 0.001 ... ... 1925 0.157 0.004 0.153 ... ... 0.000019
-0.000097 ... 0.004 0.001 ... ... 1950 0.182 0.004 0.178 ... ... 0.000022
-0.000099 ... 0.004 0.001 ... ... 1975 0.207 0.004 0.203 ... ... 0.000025
-0.000101 ... 0.004 0.001 ... ... 2000 0.232 0.004 0.228 ... ... 0.000028
-0.000103 ... 0.004 0.001 ... ... 2025 0.257 0.004 0.253 ... ... 0.000031
-0.000105 ... 0.004 0.001 ... ... 2050 0.282 0.004 0.278 ... ... 0.000034
-0.000107 ... 0.004 0.001 ... ... 2075 0.307 0.004 0.303 ... ... 0.000037
-0.000109 ... 0.004 0.001 ... ... 2100 0.332 0.004 0.328 ... ... 0.00004
-0.00011 ... 0.004 0.001 ... ... 2125 0.357 0.004 0.353 ... ... 0.000043
-0.000111 ... 0.004 0.001 ... ... 2150 0.382 0.004 0.378 ... ... 0.000046
-0.000113 ... 0.004 0.001 ... ... 2175 0.407 0.004 0.403 ... ... 0.000049
-0.000114 ... 0.004 0.001 ... ... 2200 0.432 0.004 0.428 ... ... 0.000052
-0.000115 ... 0.004 0.001 ... ... 2225 0.457 0.004 0.453 ... ... 0.000055
-0.000116 ... 0.004 0.001 ... ... 2250 0.482 0.004 0.478 ... ... 0.000058
-0.000117 ... 0.004 0.001 ... ... 2275 0.507 0.004 0.503 ... ... 0.000061
-0.000118 ... 0.004 0.001 ... ... 2300 0.532 0.004 0.528 ... ... 0.000064
-0.000119 ... 0.004 0.001 ... ... 2325 0.557 0.004 0.553 ... ... 0.000067
-0.00012 ... 0.004 0.001 ... ... 2350 0.582 0.004 0.578 ... ... 0.000069
-0.000121 ... 0.004 0.001 ... ... 2375 0.607 0.004 0.603 ... ... 0.000072
-0.000122 ... 0.004 0.001 ... ... 2400 0.632 0.004 0.628 ... ... 0.000075
-0.000122 ... 0.004 0.001 ... ... 2425 0.657 0.004 0.653 ... ... 0.000078
-0.000123 ... 0.004 0.001 ... ... 2450 0.682 0.004 0.678 ... ... 0.000081
-0.000124 ... 0.004 0.001 ... ... 2475 0.707 0.004 0.703 ... ... 0.000084
-0.000125 ... 0.004 0.001 ... ... 2500 0.732 0.004 0.728 ... ... 0.000087
-0.000125 ... 0.004 0.001 ... ... 2525 0.757 0.004 0.753 ... ... 0.00009
-0.000126 ... 0.004 0.001 ... ... 2550 0.782 0.004 0.778 ... ... 0.000093
-0.000127 ... 0.004 0.001 ... ... 2575 0.807 0.004 0.803 ... ... 0.000096
-0.000127 ... 0.004 0.001 ... ... 2600 0.832 0.004 0.828 ... ... 0.000099
-0.000128 ... 0.004 0.001 ... ... 2625 0.857 0.004 0.853 ... ... 0.000102
-0.000128 ... 0.004 0.001 ... ... 2650 0.882 0.004 0.878 ... ... 0.000105
-0.000129 ... 0.004 0.001 ... ... 2675 0.907 0.004 0.903 ... ... 0.000108
-0.00013 ... 0.004 0.001 ... ... 2700 0.932 0.004 0.928 ... ... 0.00011
-0.00013 ... 0.004 0.001 ... ... 2725 0.957 0.004 0.953 ... ... 0.000094
-0.000131 ... 0.004 0.001 ... ... 2750 0.982 0.004 0.978 ... ... 0.000081
-0.000131 ... 0.004 0.001 ... ... 2775 1.007 0.004 1.003 ... ... 0.000069
-0.000132 ... 0.004 0.001 ... ... 2800 1.032 0.004 1.028 ... ... 0.000058
-0.000132 ... 0.004 0.001 ... ... 2825 1.057 0.004 1.053 ... ... 0.000047
-0.000133 ... 0.004 0.001 ... ... 2850 1.082 0.004 1.078 ... ... 0.000037
-0.000133 ... 0.004 0.001 ... ... 2875 1.107 0.004 1.103 ... ... 0.000027
-0.000134 ... 0.004 0.001 ... ... 2900 1.132 0.004 1.128 ... ... 0.000017
-0.000134 ... 0.004 0.001 ... ... 2925 1.157 0.004 1.153 ... ... 0.000007
-0.000134 ... 0.004 0.001 ... ... 2950 1.182 0.004 1.178 ... ... -0.000002
-0.000135 ... 0.004 0.001 ... ... 2975 1.207 0.004 1.203 ... ... -0.000012
-0.000135 ... 0.004 0.001 ... ... 3000 1.232 0.004 1.228 ... ... -0.000021
-0.000136 ... 0.004 0.001 ... ... 3025 1.257 0.004 1.253 ... ... -0.00003
-0.000136 ... 0.004 0.001 ... ... 3050 1.282 0.004 1.278 ... ... -0.000039
-0.000137 ... 0.004 0.001 ... ... 3075 1.307 0.004 1.303 ... ... -0.000048
-0.000137 ... 0.004 0.001 ... ... 3100 1.332 0.004 1.328 ... ... -0.000057
-0.000137 ... 0.004 0.001 ... ... 3125 1.357 0.004 1.353 ... ... -0.000066
-0.000138 ... 0.004 0.001 ... ... 3150 1.382 0.004 1.378 ... ... -0.000075
-0.000138 ... 0.004 0.001 ... ... 3175 1.407 0.004 1.403 ... ... -0.000083
-0.000138 ... 0.004 0.001 ... ... 3200 1.432 0.004 1.428 ... ... -0.000092
-0.000139 ... 0.004 0.001 ... ... 3225 1.457 0.004 1.453 ... ... -0.000101

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.