DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.746
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.000141 ... ... 1.349 0.004 1.353 400 0.001 0 0.001 ... ... -0.000806
0.000139 ... ... 1.324 0.004 1.328 425 0.001 0 0.001 ... ... -0.000805
0.000136 ... ... 1.299 0.004 1.303 450 0.001 0 0.001 ... ... -0.000804
0.000133 ... ... 1.274 0.004 1.278 475 0.001 0 0.001 ... ... -0.000803
0.000131 ... ... 1.249 0.004 1.253 500 0.001 0 0.001 ... ... -0.000802
0.000128 ... ... 1.224 0.004 1.228 525 0.001 0 0.001 ... ... -0.0008
-0.006848 ... ... 1.199 0.004 1.203 550 0.001 0 0.001 ... ... -0.000798
-0.006827 ... ... 1.174 0.004 1.178 575 0.001 0 0.001 ... ... -0.000797
-0.006805 ... ... 1.149 0.004 1.153 600 0.001 0 0.001 ... ... -0.000795
-0.006781 ... ... 1.124 0.004 1.128 625 0.001 0 0.001 ... ... -0.000793
-0.006755 ... ... 1.099 0.004 1.103 650 0.001 0 0.001 ... ... -0.000791
-0.006727 ... ... 1.074 0.004 1.078 675 0.001 0 0.001 ... ... -0.000788
-0.006697 ... ... 1.049 0.004 1.053 700 0.001 0 0.001 ... ... -0.000786
-0.006666 ... ... 1.024 0.004 1.028 725 0.001 0 0.001 ... ... -0.000784
-0.006634 ... ... 0.999 0.004 1.003 750 0.001 0 0.001 ... ... -0.000781
-0.0066 ... ... 0.974 0.004 0.978 775 0.001 0 0.001 ... ... -0.000778
-0.006564 ... ... 0.949 0.004 0.953 800 0.001 0 0.001 ... ... -0.000775
-0.006527 ... ... 0.924 0.004 0.928 825 0.001 0 0.001 ... ... -0.000772
-0.006489 ... ... 0.899 0.004 0.903 850 0.001 0 0.001 ... ... -0.000769
-0.006449 ... ... 0.874 0.004 0.878 875 0.001 0 0.001 ... ... -0.000766
-0.006407 ... ... 0.849 0.004 0.853 900 0.001 0 0.001 ... ... -0.000763
-0.006364 ... ... 0.824 0.004 0.828 925 0.001 0 0.001 ... ... -0.000759
-0.006319 ... ... 0.799 0.004 0.803 950 0.001 0 0.001 ... ... -0.000756
-0.006272 ... ... 0.774 0.004 0.778 975 0.001 0 0.001 ... ... -0.000752
-0.006224 ... ... 0.749 0.004 0.753 1000 0.001 0 0.001 ... ... -0.000748
-0.006174 ... ... 0.724 0.004 0.728 1025 0.001 0 0.001 ... ... -0.000744
-0.006123 ... ... 0.699 0.004 0.703 1050 0.001 0 0.001 ... ... -0.00074
-0.006069 ... ... 0.674 0.004 0.678 1075 0.001 0 0.001 ... ... -0.000736
-0.006013 ... ... 0.649 0.004 0.653 1100 0.001 0 0.001 ... ... -0.000731
-0.005955 ... ... 0.624 0.004 0.628 1125 0.001 0 0.001 ... ... -0.000726
-0.005895 ... ... 0.599 0.004 0.603 1150 0.001 0 0.001 ... ... -0.000721
-0.005832 ... ... 0.574 0.004 0.578 1175 0.001 0 0.001 ... ... -0.000716
-0.005767 ... ... 0.549 0.004 0.553 1200 0.001 0 0.001 ... ... -0.000711
-0.005699 ... ... 0.524 0.004 0.528 1225 0.001 0 0.001 ... ... -0.000705
-0.005628 ... ... 0.499 0.004 0.503 1250 0.001 0 0.001 ... ... -0.000699
-0.005554 ... ... 0.474 0.004 0.478 1275 0.001 0 0.001 ... ... -0.000693
-0.005476 ... ... 0.449 0.004 0.453 1300 0.001 0 0.001 ... ... -0.000686
-0.005394 ... ... 0.424 0.004 0.428 1325 0.001 0 0.001 ... ... -0.000679
-0.005307 ... ... 0.399 0.004 0.403 1350 0.001 0 0.001 ... ... -0.000672
-0.005216 ... ... 0.374 0.004 0.378 1375 0.001 0 0.001 ... ... -0.000664
-0.00512 ... ... 0.349 0.004 0.353 1400 0.001 0 0.001 ... ... -0.000656
-0.005017 ... ... 0.324 0.004 0.328 1425 0.001 0 0.001 ... ... -0.000647
-0.004907 ... ... 0.299 0.004 0.303 1450 0.001 0 0.001 ... ... -0.000637
-0.004789 ... ... 0.274 0.004 0.278 1475 0.001 0 0.001 ... ... -0.000627
-0.004661 ... ... 0.249 0.004 0.253 1500 0.001 0 0.001 ... ... -0.000615
-0.004522 ... ... 0.224 0.004 0.228 1525 0.001 0 0.001 ... ... -0.000602
-0.004369 ... ... 0.199 0.004 0.203 1550 0.001 0 0.001 ... ... -0.000588
-0.0042 ... ... 0.174 0.004 0.178 1575 0.001 0 0.001 ... ... -0.000572
-0.004008 ... ... 0.149 0.004 0.153 1600 0.001 0 0.001 ... ... -0.000554
-0.003789 ... ... 0.124 0.004 0.128 1625 0.001 0 0.001 ... ... -0.000533
-0.00353 ... ... 0.099 0.004 0.103 1650 0.001 0 0.001 ... ... -0.000507
-0.003212 ... ... 0.074 0.004 0.078 1675 0.001 0 0.001 ... ... -0.000474
-0.002798 ... ... 0.049 0.004 0.053 1700 0.001 0 0.001 ... ... -0.000427
-0.002185 ... ... 0.025 0.003 0.028 1725 0.001 -0.001 0.001 ... ... -0.000349
-0.001104 ... ... 0.003 0.002 0.005 1750 0.002 -0.002 0.004 ... ... 0
-0.00063 ... ... 0.001 0 0.001 1775 0.023 -0.004 0.027 ... ... 0.000003
-0.000444 ... ... 0.001 0 0.001 1800 0.047 -0.004 0.051 0.051 0.051 0.000006
-0.000485 ... ... 0.001 0 0.001 1825 0.072 -0.004 0.076 ... ... 0.000008
-0.000516 ... ... 0.001 0 0.001 1850 0.097 -0.004 0.101 ... ... 0.000011
-0.00054 ... ... 0.001 0 0.001 1875 0.122 -0.004 0.126 ... ... 0.000014
-0.00056 ... ... 0.001 0 0.001 1900 0.147 -0.004 0.151 ... ... 0.000016
-0.000578 ... ... 0.001 0 0.001 1925 0.172 -0.004 0.176 ... ... 0.000019
-0.000593 ... ... 0.001 0 0.001 1950 0.197 -0.004 0.201 ... ... 0.000021
-0.000607 ... ... 0.001 0 0.001 1975 0.222 -0.004 0.226 ... ... 0.000024
-0.000619 ... ... 0.001 0 0.001 2000 0.247 -0.004 0.251 ... ... 0.000027
-0.00063 ... ... 0.001 0 0.001 2025 0.272 -0.004 0.276 ... ... 0.000029
-0.00064 ... ... 0.001 0 0.001 2050 0.297 -0.004 0.301 ... ... 0.000032
-0.00065 ... ... 0.001 0 0.001 2075 0.322 -0.004 0.326 ... ... 0.000035
-0.000659 ... ... 0.001 0 0.001 2100 0.347 -0.004 0.351 ... ... 0.000037
-0.000667 ... ... 0.001 0 0.001 2125 0.372 -0.004 0.376 ... ... 0.00004
-0.000675 ... ... 0.001 0 0.001 2150 0.397 -0.004 0.401 ... ... 0.000042
-0.000682 ... ... 0.001 0 0.001 2175 0.422 -0.004 0.426 ... ... 0.000045
-0.000689 ... ... 0.001 0 0.001 2200 0.447 -0.004 0.451 ... ... 0.000048
-0.000695 ... ... 0.001 0 0.001 2225 0.472 -0.004 0.476 ... ... 0.00005
-0.000702 ... ... 0.001 0 0.001 2250 0.497 -0.004 0.501 ... ... 0.000053
-0.000708 ... ... 0.001 0 0.001 2275 0.522 -0.004 0.526 ... ... 0.000056
-0.000713 ... ... 0.001 0 0.001 2300 0.547 -0.004 0.551 ... ... 0.000058
-0.000719 ... ... 0.001 0 0.001 2325 0.572 -0.004 0.576 ... ... 0.000061
-0.000724 ... ... 0.001 0 0.001 2350 0.597 -0.004 0.601 ... ... 0.000063
-0.000729 ... ... 0.001 0 0.001 2375 0.622 -0.004 0.626 ... ... 0.000066
-0.000734 ... ... 0.001 0 0.001 2400 0.647 -0.004 0.651 ... ... 0.000069
-0.000738 ... ... 0.001 0 0.001 2425 0.672 -0.004 0.676 ... ... 0.000071
-0.000743 ... ... 0.001 0 0.001 2450 0.697 -0.004 0.701 ... ... 0.000074
-0.000747 ... ... 0.001 0 0.001 2475 0.722 -0.004 0.726 ... ... 0.000077
-0.000751 ... ... 0.001 0 0.001 2500 0.747 -0.004 0.751 ... ... 0.000079
-0.000755 ... ... 0.001 0 0.001 2525 0.772 -0.004 0.776 ... ... 0.000082
-0.000759 ... ... 0.001 0 0.001 2550 0.797 -0.004 0.801 ... ... 0.000084
-0.000763 ... ... 0.001 0 0.001 2575 0.822 -0.004 0.826 ... ... 0.000087
-0.000767 ... ... 0.001 0 0.001 2600 0.847 -0.004 0.851 ... ... 0.00009
-0.00077 ... ... 0.001 0 0.001 2625 0.872 -0.004 0.876 ... ... 0.000092
-0.000774 ... ... 0.001 0 0.001 2650 0.897 -0.004 0.901 ... ... 0.000095
-0.000777 ... ... 0.001 0 0.001 2675 0.922 -0.004 0.926 ... ... 0.000098
-0.00078 ... ... 0.001 0 0.001 2700 0.947 -0.004 0.951 ... ... 0.0001
-0.000784 ... ... 0.001 0 0.001 2725 0.972 -0.004 0.976 ... ... 0.000103
-0.000787 ... ... 0.001 0 0.001 2750 0.997 -0.004 1.001 ... ... 0.000105
-0.00079 ... ... 0.001 0 0.001 2775 1.022 -0.004 1.026 ... ... 0.000108
-0.000793 ... ... 0.001 0 0.001 2800 1.047 -0.004 1.051 ... ... 0.000111
-0.000796 ... ... 0.001 0 0.001 2825 1.072 -0.004 1.076 ... ... 0.000113
-0.000799 ... ... 0.001 0 0.001 2850 1.097 -0.004 1.101 ... ... 0.000116
-0.000801 ... ... 0.001 0 0.001 2875 1.122 -0.004 1.126 ... ... 0.000119
-0.000804 ... ... 0.001 0 0.001 2900 1.147 -0.004 1.151 ... ... 0.000121
-0.000807 ... ... 0.001 0 0.001 2925 1.172 -0.004 1.176 ... ... 0.000124

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.