DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.840
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
-0.00016 ... ... 1.244 0.019 1.263 575 ... ... 0.001 ... 0.004 -0.000025
-0.000157 ... ... 1.219 0.019 1.238 600 ... ... 0.001 ... 0.004 -0.000025
-0.000154 ... ... 1.194 0.019 1.213 625 ... ... 0.001 ... 0.004 -0.000025
-0.00015 ... ... 1.169 0.019 1.188 650 ... ... 0.001 ... 0.004 -0.000025
-0.000147 ... ... 1.144 0.019 1.163 675 ... ... 0.001 ... 0.004 -0.000025
-0.000143 ... ... 1.119 0.019 1.138 700 ... ... 0.001 ... 0.004 -0.000025
-0.00014 ... ... 1.094 0.019 1.113 725 ... ... 0.001 ... 0.004 -0.000024
-0.000136 ... ... 1.069 0.019 1.088 750 ... ... 0.001 ... 0.004 -0.000024
-0.000133 ... ... 1.044 0.019 1.063 775 ... ... 0.001 ... 0.004 -0.000024
-0.000129 ... ... 1.019 0.019 1.038 800 ... ... 0.001 ... 0.004 -0.000024
-0.000125 ... ... 0.994 0.019 1.013 825 ... ... 0.001 ... 0.004 -0.000024
-0.000121 ... ... 0.969 0.019 0.988 850 ... ... 0.001 ... 0.004 -0.000024
-0.000117 ... ... 0.944 0.019 0.963 875 ... ... 0.001 ... 0.004 -0.000024
-0.000113 ... ... 0.919 0.019 0.938 900 ... ... 0.001 ... 0.004 -0.000024
-0.00011 ... ... 0.894 0.019 0.913 925 ... ... 0.001 ... 0.004 -0.000024
-0.000106 ... ... 0.869 0.019 0.888 950 ... ... 0.001 ... 0.004 -0.000024
-0.000102 ... ... 0.844 0.019 0.863 975 ... ... 0.001 ... 0.004 -0.000024
-0.000098 ... ... 0.819 0.019 0.838 1000 ... ... 0.001 ... 0.004 -0.000023
-0.000094 ... ... 0.794 0.019 0.813 1025 ... ... 0.001 ... 0.004 -0.000023
-0.000089 ... ... 0.769 0.019 0.788 1050 ... ... 0.001 ... 0.004 -0.000023
-0.000085 ... ... 0.744 0.019 0.763 1075 ... ... 0.001 ... 0.004 -0.000023
-0.000081 ... ... 0.719 0.019 0.738 1100 ... ... 0.001 ... 0.004 -0.000023
-0.000077 ... ... 0.694 0.019 0.713 1125 ... ... 0.001 ... 0.004 -0.000023
-0.000073 ... ... 0.669 0.019 0.688 1150 ... ... 0.001 ... 0.004 -0.000023
-0.000069 ... ... 0.644 0.019 0.663 1175 ... ... 0.001 ... 0.004 -0.000023
-0.000065 ... ... 0.619 0.019 0.638 1200 ... ... 0.001 ... 0.004 -0.000022
-0.00006 ... ... 0.594 0.019 0.613 1225 ... ... 0.001 ... 0.004 -0.000022
-0.000056 ... ... 0.569 0.019 0.588 1250 ... ... 0.001 ... 0.004 -0.000022
-0.000052 ... ... 0.544 0.019 0.563 1275 ... ... 0.001 ... 0.004 -0.000022
-0.000048 ... ... 0.519 0.019 0.538 1300 ... ... 0.001 ... 0.004 -0.000022
-0.000043 ... ... 0.494 0.019 0.513 1325 ... ... 0.001 ... 0.005 -0.000022
-0.000039 ... ... 0.469 0.019 0.488 1350 ... ... 0.001 ... 0.005 -0.000021
-0.000035 ... ... 0.444 0.019 0.463 1375 ... ... 0.001 ... 0.005 -0.000021
-0.00003 ... ... 0.419 0.019 0.438 1400 ... ... 0.001 ... 0.005 -0.000021
-0.000026 ... ... 0.394 0.019 0.413 1425 ... ... 0.001 ... 0.006 -0.000037
-0.000021 ... ... 0.369 0.019 0.388 1450 ... ... 0.001 ... 0.006 -0.000036
-0.000017 ... ... 0.344 0.019 0.363 1475 ... ... 0.001 ... 0.007 -0.000036
-0.000036 ... ... 0.320 0.019 0.339 1500 ... ... 0.002 ... 0.008 -0.000061
-0.000032 ... ... 0.296 0.018 0.314 1525 ... ... 0.003 ... 0.009 -0.000081
-0.000068 ... ... 0.273 0.018 0.291 1550 ... ... 0.004 ... 0.011 -0.000099
-0.000081 ... ... 0.250 0.017 0.267 1575 ... ... 0.006 ... 0.012 -0.00013
-0.000123 ... ... 0.228 0.017 0.245 1600 ... ... 0.008 ... 0.015 -0.000156
-0.000157 ... ... 0.206 0.017 0.223 1625 ... ... 0.011 0.010 0.010 -0.000189
-0.000184 ... ... 0.186 0.015 0.201 1650 ... ... 0.015 ... 0.022 -0.000226
-0.000224 ... ... 0.166 0.015 0.181 1675 ... ... 0.019 0.017 0.017 -0.000254
-0.000263 0.161 0.161 0.162 ... ... 1700 ... ... 0.025 0.023 0.023 -0.00029
-0.000297 0.143 0.143 0.144 ... ... 1725 ... ... 0.032 0.030 0.030 -0.000322
-0.000327 0.126 0.126 0.127 ... ... 1750 ... ... 0.040 0.038 0.038 -0.000349
-0.00035 0.110 0.110 0.111 ... ... 1775 ... ... 0.049 0.049 0.049 -0.000369
-0.00037 0.092 0.092 0.097 ... ... 1800 ... ... 0.059 0.060 0.060 -0.000383
-0.000383 0.080 0.080 0.084 ... ... 1825 ... ... 0.071 0.072 0.072 -0.000394
-0.000388 0.068 0.068 0.072 ... ... 1850 ... ... 0.084 0.085 0.085 -0.000397
-0.000389 0.058 0.058 0.062 ... ... 1875 ... ... 0.099 0.100 0.100 -0.000398
-0.000384 0.049 0.049 0.053 ... ... 1900 ... ... 0.114 0.113 0.113 -0.000387
-0.000373 0.041 0.041 0.045 ... ... 1925 ... ... 0.131 0.129 0.129 -0.000375
-0.000358 0.034 0.034 0.038 ... ... 1950 ... ... 0.149 0.147 0.147 -0.00036
-0.000332 0.028 0.028 0.031 ... ... 1975 ... ... 0.167 0.166 0.166 -0.000335
-0.000311 0.024 0.024 0.026 ... ... 2000 0.187 -0.015 0.202 ... ... -0.000315
-0.000291 0.020 0.020 0.022 ... ... 2025 0.208 -0.015 0.223 ... ... -0.000297
-0.000274 ... 0.023 0.019 ... ... 2050 0.229 -0.016 0.245 ... ... -0.000273
-0.000252 0.014 0.014 0.016 ... ... 2075 0.251 -0.016 0.267 ... ... -0.000253
-0.000225 ... 0.022 0.013 ... ... 2100 0.273 -0.017 0.290 ... ... -0.000229
-0.000206 0.011 0.011 0.011 ... ... 2125 0.296 -0.017 0.313 ... ... -0.000213
-0.000182 ... 0.017 0.009 ... ... 2150 0.319 -0.017 0.336 ... ... -0.000194
-0.000155 ... 0.015 0.007 ... ... 2175 0.342 -0.018 0.360 ... ... -0.000172
-0.000141 ... 0.014 0.006 ... ... 2200 0.366 -0.018 0.384 ... ... -0.000163
-0.000126 ... 0.013 0.005 ... ... 2225 0.390 -0.018 0.408 ... ... -0.000152
-0.000108 ... 0.012 0.004 ... ... 2250 0.414 -0.018 0.432 ... ... -0.000141
-0.000088 ... 0.011 0.003 ... ... 2275 0.438 -0.019 0.457 ... ... -0.000129
-0.000065 ... 0.010 0.002 ... ... 2300 0.463 -0.018 0.481 ... ... -0.000133
-0.000066 ... 0.009 0.002 ... ... 2325 0.487 -0.019 0.506 ... ... -0.00012
-0.000038 ... 0.009 0.001 ... ... 2350 0.512 -0.019 0.531 ... ... -0.000124
-0.000038 ... 0.008 0.001 ... ... 2375 0.537 -0.019 0.556 ... ... -0.000128
-0.000039 ... 0.007 0.001 ... ... 2400 0.562 -0.019 0.581 ... ... -0.000132
-0.000022 ... 0.007 0.001 ... ... 2425 0.587 -0.019 0.606 ... ... -0.000136
-0.000022 ... 0.007 0.001 ... ... 2450 0.612 -0.019 0.631 ... ... -0.000141
-0.000022 ... 0.007 0.001 ... ... 2475 0.637 -0.019 0.656 ... ... -0.000145
-0.000023 ... 0.006 0.001 ... ... 2500 0.662 -0.019 0.681 ... ... -0.000149
-0.000023 ... 0.006 0.001 ... ... 2525 0.687 -0.019 0.706 ... ... -0.000153
-0.000023 ... 0.006 0.001 ... ... 2550 0.712 -0.019 0.731 ... ... -0.000157
-0.000023 ... 0.006 0.001 ... ... 2575 0.737 -0.019 0.756 ... ... -0.000162
-0.000023 ... 0.005 0.001 ... ... 2600 0.762 -0.019 0.781 ... ... -0.000166
-0.000023 ... 0.005 0.001 ... ... 2625 0.787 -0.019 0.806 ... ... -0.00017
-0.000023 ... 0.005 0.001 ... ... 2650 0.812 -0.019 0.831 ... ... -0.000174
-0.000024 ... 0.005 0.001 ... ... 2675 0.837 -0.019 0.856 ... ... -0.000178
-0.000024 ... 0.005 0.001 ... ... 2700 0.862 -0.019 0.881 ... ... -0.000182
-0.000024 ... 0.005 0.001 ... ... 2725 0.887 -0.019 0.906 ... ... -0.000187
-0.000024 ... 0.005 0.001 ... ... 2750 0.912 -0.019 0.931 ... ... -0.000191
-0.000024 ... 0.005 0.001 ... ... 2775 0.937 -0.019 0.956 ... ... -0.000195
-0.000024 ... 0.005 0.001 ... ... 2800 0.962 -0.019 0.981 ... ... -0.000199
-0.000024 ... 0.005 0.001 ... ... 2825 0.987 -0.019 1.006 ... ... -0.000203
-0.000024 ... 0.005 0.001 ... ... 2850 1.012 -0.019 1.031 ... ... -0.000207
-0.000024 ... 0.005 0.001 ... ... 2875 1.037 -0.019 1.056 ... ... -0.000211
-0.000024 ... 0.004 0.001 ... ... 2900 1.062 -0.019 1.081 ... ... -0.000215
-0.000025 ... 0.004 0.001 ... ... 2925 1.087 -0.019 1.106 ... ... -0.00022

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.