DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 15.77
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
-0.004085 ... ... 12.54 -0.02 12.52 325 0.01 0 0.01 ... ... -0.002975
-0.00402 ... ... 12.29 -0.02 12.27 350 0.01 0 0.01 ... ... -0.002974
-0.003952 ... ... 12.04 -0.02 12.02 375 0.01 0 0.01 ... ... -0.002971
-0.003883 ... ... 11.79 -0.02 11.77 400 0.01 0 0.01 ... ... -0.002967
-0.003811 ... ... 11.54 -0.02 11.52 425 0.01 0 0.01 ... ... -0.002962
-0.003738 ... ... 11.29 -0.02 11.27 450 0.01 0 0.01 ... ... -0.002957
-0.003664 ... ... 11.04 -0.02 11.02 475 0.01 0 0.01 ... ... -0.002951
-0.003589 ... ... 10.79 -0.02 10.77 500 0.01 0 0.01 ... ... -0.002944
-0.003512 ... ... 10.54 -0.02 10.52 525 0.01 0 0.01 ... ... -0.002937
-0.003435 ... ... 10.29 -0.02 10.27 550 0.01 0 0.01 ... ... -0.002929
-0.003357 ... ... 10.04 -0.02 10.02 575 0.01 0 0.01 ... ... -0.00292
-0.003278 ... ... 9.79 -0.02 9.77 600 0.01 0 0.01 ... ... -0.002911
-0.003198 ... ... 9.54 -0.02 9.52 625 0.01 0 0.01 ... ... -0.002901
-0.003118 ... ... 9.29 -0.02 9.27 650 0.01 0 0.01 ... ... -0.002891
-0.003038 ... ... 9.04 -0.02 9.02 675 0.01 0 0.01 ... ... -0.00288
-0.002957 ... ... 8.79 -0.02 8.77 700 0.01 0 0.01 ... ... -0.002869
-0.002875 ... ... 8.54 -0.02 8.52 725 0.01 0 0.01 ... ... -0.002857
-0.002793 ... ... 8.29 -0.02 8.27 750 0.01 0 0.01 ... ... -0.002845
-0.002711 ... ... 8.04 -0.02 8.02 775 0.01 0 0.01 ... ... -0.002832
-0.002628 ... ... 7.79 -0.02 7.77 800 0.01 0 0.01 ... ... -0.002819
-0.002546 ... ... 7.54 -0.02 7.52 825 0.01 0 0.01 ... ... -0.002805
-0.002463 ... ... 7.29 -0.02 7.27 850 0.01 0 0.01 ... ... -0.00279
-0.00238 ... ... 7.04 -0.02 7.02 875 0.01 0 0.01 ... ... -0.002775
-0.002296 ... ... 6.79 -0.02 6.77 900 0.01 0 0.01 ... ... -0.002759
-0.002213 ... ... 6.54 -0.02 6.52 925 0.01 0 0.01 ... ... -0.002743
-0.002129 ... ... 6.29 -0.02 6.27 950 0.01 0 0.01 ... ... -0.002725
-0.002045 ... ... 6.04 -0.02 6.02 975 0.01 0 0.01 ... ... -0.002707
-0.00196 ... ... 5.79 -0.02 5.77 1000 0.01 0 0.01 ... ... -0.002688
-0.001876 ... ... 5.54 -0.02 5.52 1025 0.01 0 0.01 ... ... -0.002669
-0.001792 ... ... 5.29 -0.02 5.27 1050 0.01 0 0.01 ... ... -0.002648
-0.001708 ... ... 5.04 -0.02 5.02 1075 0.01 0 0.01 ... ... -0.002626
-0.001623 ... ... 4.79 -0.02 4.77 1100 0.01 0 0.01 ... ... -0.002603
-0.001538 ... ... 4.54 -0.02 4.52 1125 0.01 0 0.01 ... ... -0.002579
-0.001454 ... ... 4.29 -0.02 4.27 1150 0.01 0 0.01 ... ... -0.002553
-0.001369 ... ... 4.04 -0.02 4.02 1175 0.01 0 0.01 ... ... -0.002526
-0.001284 ... ... 3.79 -0.02 3.77 1200 0.01 0 0.01 ... ... -0.002497
-0.001199 ... ... 3.54 -0.02 3.52 1225 0.01 0 0.01 ... ... -0.002466
-0.001114 ... ... 3.29 -0.02 3.27 1250 0.01 0 0.01 ... ... -0.002433
-0.001029 ... ... 3.04 -0.02 3.02 1275 0.01 0 0.01 ... ... -0.002397
-0.000944 ... ... 2.79 -0.02 2.77 1300 0.01 0 0.01 ... ... -0.002359
-0.000859 ... ... 2.54 -0.02 2.52 1325 0.01 0 0.01 ... ... -0.002317
-0.000774 ... ... 2.29 -0.02 2.27 1350 0.01 0 0.01 ... ... -0.00227
-0.000689 ... ... 2.04 -0.02 2.02 1375 0.01 0 0.01 ... ... -0.002219
-0.000603 ... ... 1.79 -0.02 1.77 1400 0.01 0 0.01 ... ... -0.002161
-0.000518 ... ... 1.54 -0.02 1.52 1425 0.01 0 0.01 ... ... -0.002095
-0.000433 ... ... 1.29 -0.02 1.27 1450 0.01 0 0.01 ... ... -0.002018
-0.000348 ... ... 1.04 -0.02 1.02 1475 0.01 0 0.01 ... ... -0.001925
-0.000263 ... ... 0.79 -0.02 0.77 1500 0.01 0 0.01 ... ... -0.001809
-0.000177 ... ... 0.54 -0.02 0.52 1525 0.01 0 0.01 ... ... -0.00165
-0.000092 ... ... 0.29 -0.02 0.27 1550 0.01 0 0.01 ... ... -0.0014
-0.001736 ... 0.27 0.04 ... ... 1575 ... ... 0.02 ... 0.19 -0.001737
-0.001342 ... 0.10 0.01 ... ... 1600 ... ... 0.23 0.18 0.18 -0.000078
-0.001619 ... ... 0.01 0 0.01 1625 ... ... 0.48 0.47 0.47 -0.000164
-0.001787 ... ... 0.01 0 0.01 1650 0.73 0.02 0.71 ... ... -0.000249
-0.001909 ... ... 0.01 0 0.01 1675 0.98 0.02 0.96 ... ... -0.000334
-0.002004 ... ... 0.01 0 0.01 1700 1.23 0.02 1.21 ... ... -0.000419
-0.002084 ... ... 0.01 0 0.01 1725 1.48 0.02 1.46 ... ... -0.000505
-0.002151 ... ... 0.01 0 0.01 1750 1.73 0.02 1.71 ... ... -0.00059
-0.00221 ... ... 0.01 0 0.01 1775 1.98 0.02 1.96 ... ... -0.000675
-0.002263 ... ... 0.01 0 0.01 1800 2.23 0.02 2.21 ... ... -0.00076
-0.00231 ... ... 0.01 0 0.01 1825 2.48 0.02 2.46 ... ... -0.000845
-0.002353 ... ... 0.01 0 0.01 1850 2.73 0.02 2.71 ... ... -0.000931
-0.002392 ... ... 0.01 0 0.01 1875 2.98 0.02 2.96 ... ... -0.001016
-0.002428 ... ... 0.01 0 0.01 1900 3.23 0.02 3.21 ... ... -0.001101
-0.002462 ... ... 0.01 0 0.01 1925 3.48 0.02 3.46 ... ... -0.001186
-0.002493 ... ... 0.01 0 0.01 1950 3.73 0.02 3.71 ... ... -0.001271
-0.002523 ... ... 0.01 0 0.01 1975 3.98 0.02 3.96 ... ... -0.001356
-0.00255 ... ... 0.01 0 0.01 2000 4.23 0.02 4.21 ... ... -0.001441
-0.002576 ... ... 0.01 0 0.01 2025 4.48 0.02 4.46 ... ... -0.001526
-0.002601 ... ... 0.01 0 0.01 2050 4.73 0.02 4.71 ... ... -0.001611
-0.002625 ... ... 0.01 0 0.01 2075 4.98 0.02 4.96 ... ... -0.001696
-0.002647 ... ... 0.01 0 0.01 2100 5.23 0.02 5.21 ... ... -0.001781
-0.002668 ... ... 0.01 0 0.01 2125 5.48 0.02 5.46 ... ... -0.001866
-0.002689 ... ... 0.01 0 0.01 2150 5.73 0.02 5.71 ... ... -0.001951
-0.002709 ... ... 0.01 0 0.01 2175 5.98 0.02 5.96 ... ... -0.002036
-0.002728 ... ... 0.01 0 0.01 2200 6.23 0.02 6.21 ... ... -0.00212
-0.002746 ... ... 0.01 0 0.01 2225 6.48 0.02 6.46 ... ... -0.002205
-0.002763 ... ... 0.01 0 0.01 2250 6.73 0.02 6.71 ... ... -0.00229
-0.00278 ... ... 0.01 0 0.01 2275 6.98 0.02 6.96 ... ... -0.002375
-0.002796 ... ... 0.01 0 0.01 2300 7.23 0.02 7.21 ... ... -0.002459
-0.002812 ... ... 0.01 0 0.01 2325 7.48 0.02 7.46 ... ... -0.002544
-0.002827 ... ... 0.01 0 0.01 2350 7.73 0.02 7.71 ... ... -0.002629
-0.002842 ... ... 0.01 0 0.01 2375 7.98 0.02 7.96 ... ... -0.002713
-0.002856 ... ... 0.01 0 0.01 2400 8.23 0.02 8.21 ... ... -0.002798
-0.00287 ... ... 0.01 0 0.01 2425 8.48 0.02 8.46 ... ... -0.002882
-0.002884 ... ... 0.01 0 0.01 2450 8.73 0.02 8.71 ... ... -0.002967
-0.002897 ... ... 0.01 0 0.01 2475 8.98 0.02 8.96 ... ... -0.003051
-0.00291 ... ... 0.01 0 0.01 2500 9.23 0.02 9.21 ... ... -0.003136
-0.002922 ... ... 0.01 0 0.01 2525 9.48 0.02 9.46 ... ... -0.00322
-0.002934 ... ... 0.01 0 0.01 2550 9.73 0.02 9.71 ... ... -0.003305
-0.002946 ... ... 0.01 0 0.01 2575 9.98 0.02 9.96 ... ... -0.003389
-0.002957 ... ... 0.01 0 0.01 2600 10.23 0.02 10.21 ... ... -0.003473
-0.002968 ... ... 0.01 0 0.01 2625 10.48 0.02 10.46 ... ... -0.003558
-0.002979 ... ... 0.01 0 0.01 2650 10.73 0.02 10.71 ... ... -0.003642
-0.00299 ... ... 0.01 0 0.01 2675 10.98 0.02 10.96 ... ... -0.003726
-0.003 ... ... 0.01 0 0.01 2700 11.23 0.02 11.21 ... ... -0.003811
-0.003011 ... ... 0.01 0 0.01 2725 11.48 0.02 11.46 ... ... -0.003895
-0.003021 ... ... 0.01 0 0.01 2750 11.73 0.02 11.71 ... ... -0.003979
-0.00303 ... ... 0.01 0 0.01 2775 11.98 0.02 11.96 ... ... -0.004063
-0.00304 ... ... 0.01 0 0.01 2800 12.23 0.02 12.21 ... ... -0.004147
-0.003049 ... ... 0.01 0 0.01 2825 12.48 0.02 12.46 ... ... -0.004231
-0.003059 ... ... 0.01 0 0.01 2850 12.73 0.02 12.71 ... ... -0.004315
-0.003068 ... ... 0.01 0 0.01 2875 12.98 0.02 12.96 ... ... -0.004399
-0.003076 ... ... 0.01 0 0.01 2900 13.23 0.02 13.21 ... ... -0.004483
-0.003085 ... ... 0.01 0 0.01 2925 13.48 0.02 13.46 ... ... -0.004566

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.