DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 23.21
Expiration Date: 10/01/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.008273 ... ... 19.71 0.01 19.72 350 0.01 0 0.01 ... ... -0.001685
-0.008244 ... ... 19.46 0.01 19.47 375 0.01 0 0.01 ... ... -0.001686
-0.008208 ... ... 19.21 0.01 19.22 400 0.01 0 0.01 ... ... -0.001687
-0.008167 ... ... 18.96 0.01 18.97 425 0.01 0 0.01 ... ... -0.001687
-0.008121 ... ... 18.71 0.01 18.72 450 0.01 0 0.01 ... ... -0.001687
-0.008071 ... ... 18.46 0.01 18.47 475 0.01 0 0.01 ... ... -0.001687
-0.008017 ... ... 18.21 0.01 18.22 500 0.01 0 0.01 ... ... -0.001686
-0.00796 ... ... 17.96 0.01 17.97 525 0.01 0 0.01 ... ... -0.001685
-0.007901 ... ... 17.71 0.01 17.72 550 0.01 0 0.01 ... ... -0.001684
-0.007838 ... ... 17.46 0.01 17.47 575 0.01 0 0.01 ... ... -0.001683
-0.007774 ... ... 17.21 0.01 17.22 600 0.01 0 0.01 ... ... -0.001681
-0.007707 ... ... 16.96 0.01 16.97 625 0.01 0 0.01 ... ... -0.001679
-0.007639 ... ... 16.71 0.01 16.72 650 0.01 0 0.01 ... ... -0.001677
-0.007569 ... ... 16.46 0.01 16.47 675 0.01 0 0.01 ... ... -0.001675
-0.007497 ... ... 16.21 0.01 16.22 700 0.01 0 0.01 ... ... -0.001673
-0.007424 ... ... 15.96 0.01 15.97 725 0.01 0 0.01 ... ... -0.00167
-0.00735 ... ... 15.71 0.01 15.72 750 0.01 0 0.01 ... ... -0.001668
-0.007274 ... ... 15.46 0.01 15.47 775 0.01 0 0.01 ... ... -0.001665
-0.007198 ... ... 15.21 0.01 15.22 800 0.01 0 0.01 ... ... -0.001662
-0.00712 ... ... 14.96 0.01 14.97 825 0.01 0 0.01 ... ... -0.001659
-0.007042 ... ... 14.71 0.01 14.72 850 0.01 0 0.01 ... ... -0.001656
-0.006963 ... ... 14.46 0.01 14.47 875 0.01 0 0.01 ... ... -0.001652
-0.006882 ... ... 14.21 0.01 14.22 900 0.01 0 0.01 ... ... -0.001649
-0.006801 ... ... 13.96 0.01 13.97 925 0.01 0 0.01 ... ... -0.001645
-0.00672 ... ... 13.71 0.01 13.72 950 0.01 0 0.01 ... ... -0.001641
-0.006638 ... ... 13.46 0.01 13.47 975 0.01 0 0.01 ... ... -0.001637
-0.006555 ... ... 13.21 0.01 13.22 1000 0.01 0 0.01 ... ... -0.001633
-0.006471 ... ... 12.96 0.01 12.97 1025 0.01 0 0.01 ... ... -0.001629
-0.006387 ... ... 12.71 0.01 12.72 1050 0.01 0 0.01 ... ... -0.001625
-0.006303 ... ... 12.46 0.01 12.47 1075 0.01 0 0.01 ... ... -0.00162
-0.006218 ... ... 12.21 0.01 12.22 1100 0.01 0 0.01 ... ... -0.001616
-0.006133 ... ... 11.96 0.01 11.97 1125 0.01 0 0.01 ... ... -0.001611
-0.006047 ... ... 11.71 0.01 11.72 1150 0.01 0 0.01 ... ... -0.001606
-0.00596 ... ... 11.46 0.01 11.47 1175 0.01 0 0.01 ... ... -0.001601
-0.005874 ... ... 11.21 0.01 11.22 1200 0.01 0 0.01 ... ... -0.001596
-0.005787 ... ... 10.96 0.01 10.97 1225 0.01 0 0.01 ... ... -0.001591
-0.005699 ... ... 10.71 0.01 10.72 1250 0.01 0 0.01 ... ... -0.001586
-0.005612 ... ... 10.46 0.01 10.47 1275 0.01 0 0.01 ... ... -0.00158
-0.005524 ... ... 10.21 0.01 10.22 1300 0.01 0 0.01 ... ... -0.001574
-0.005435 ... ... 9.96 0.01 9.97 1325 0.01 0 0.01 ... ... -0.001568
-0.005346 ... ... 9.71 0.01 9.72 1350 0.01 0 0.01 ... ... -0.001562
-0.005257 ... ... 9.46 0.01 9.47 1375 0.01 0 0.01 ... ... -0.001556
-0.005168 ... ... 9.21 0.01 9.22 1400 0.01 0 0.01 ... ... -0.00155
-0.005078 ... ... 8.96 0.01 8.97 1425 0.01 0 0.01 ... ... -0.001543
-0.004988 ... ... 8.71 0.01 8.72 1450 0.01 0 0.01 ... ... -0.001536
-0.004898 ... ... 8.46 0.01 8.47 1475 0.01 0 0.01 ... ... -0.001529
-0.004808 ... ... 8.21 0.01 8.22 1500 0.01 0 0.01 ... ... -0.001522
-0.004717 ... ... 7.96 0.01 7.97 1525 0.01 0 0.01 ... ... -0.001514
-0.004625 ... ... 7.71 0.01 7.72 1550 0.01 0 0.01 ... ... -0.001506
-0.004534 ... ... 7.46 0.01 7.47 1575 0.01 0 0.01 ... ... -0.001498
-0.004442 ... ... 7.21 0.01 7.22 1600 0.01 0 0.01 ... ... -0.00149
-0.00435 ... ... 6.96 0.01 6.97 1625 0.01 0 0.01 ... ... -0.001482
-0.004258 ... ... 6.71 0.01 6.72 1650 0.01 0 0.01 ... ... -0.001472
-0.004165 ... ... 6.46 0.01 6.47 1675 0.01 0 0.01 ... ... -0.001463
-0.004072 ... ... 6.21 0.01 6.22 1700 0.01 0 0.01 ... ... -0.001454
-0.003978 ... ... 5.96 0.01 5.97 1725 0.01 0 0.01 ... ... -0.001444
-0.003884 ... ... 5.71 0.01 5.72 1750 0.01 0 0.01 ... ... -0.001433
-0.003789 ... ... 5.46 0.01 5.47 1775 0.01 0 0.01 ... ... -0.001422
-0.003694 ... ... 5.21 0.01 5.22 1800 0.01 0 0.01 ... ... -0.001411
-0.003599 ... ... 4.96 0.01 4.97 1825 0.01 0 0.01 ... ... -0.001399
-0.003503 ... ... 4.71 0.01 4.72 1850 0.01 0 0.01 ... ... -0.001386
-0.003406 ... ... 4.46 0.01 4.47 1875 0.01 0 0.01 ... ... -0.001373
-0.003308 ... ... 4.21 0.01 4.22 1900 0.01 0 0.01 ... ... -0.001359
-0.00321 ... ... 3.96 0.01 3.97 1925 0.01 0 0.01 ... ... -0.001344
-0.00311 ... ... 3.71 0.01 3.72 1950 0.01 0 0.01 ... ... -0.001328
-0.00301 ... ... 3.46 0.01 3.47 1975 0.01 0 0.01 ... ... -0.001311
-0.002908 ... ... 3.21 0.01 3.22 2000 0.01 0 0.01 ... ... -0.001293
-0.002804 ... ... 2.96 0.01 2.97 2025 0.01 0 0.01 ... ... -0.001274
-0.002699 ... ... 2.71 0.01 2.72 2050 0.01 0 0.01 ... ... -0.001253
-0.002591 ... ... 2.46 0.01 2.47 2075 0.01 0 0.01 ... ... -0.001229
-0.002481 ... ... 2.21 0.01 2.22 2100 0.01 0 0.01 ... ... -0.001204
-0.002367 ... ... 1.96 0.01 1.97 2125 0.01 0 0.01 ... ... -0.001176
-0.002248 ... ... 1.71 0.01 1.72 2150 0.01 0 0.01 ... ... -0.001144
-0.002123 ... ... 1.46 0.01 1.47 2175 0.01 0 0.01 0.05 0.05 -0.001108
-0.001989 ... ... 1.21 0.01 1.22 2200 0.01 0 0.01 ... ... -0.001065
-0.001842 ... ... 0.96 0.01 0.97 2225 0.01 0 0.01 ... ... -0.001013
-0.001673 ... ... 0.71 0.01 0.72 2250 0.01 0 0.01 ... ... -0.000946
-0.001463 ... ... 0.47 0 0.47 2275 0.01 -0.01 0.01 ... ... -0.000854
-0.001852 ... ... 0.23 0 0.23 2300 0.01 -0.01 0.02 ... ... -0.001145
-0.00255 0.06 0.06 0.07 -0.01 0.06 2325 0.09 -0.02 0.11 ... ... -0.0022
-0.001258 ... ... 0.01 0 0.01 2350 0.29 -0.01 0.30 ... ... -0.000104
-0.000888 ... ... 0.01 0 0.01 2375 0.53 -0.01 0.54 ... ... 0.000072
-0.00097 ... ... 0.01 0 0.01 2400 0.78 -0.01 0.79 ... ... 0.000105
-0.001031 ... ... 0.01 0 0.01 2425 1.03 -0.01 1.04 ... ... 0.000138
-0.001079 ... ... 0.01 0 0.01 2450 1.28 -0.01 1.29 ... ... 0.000171
-0.00112 ... ... 0.01 0 0.01 2475 1.53 -0.01 1.54 ... ... 0.000204
-0.001155 ... ... 0.01 0 0.01 2500 1.78 -0.01 1.79 ... ... 0.000238
-0.001185 ... ... 0.01 0 0.01 2525 2.03 -0.01 2.04 ... ... 0.000271
-0.001213 ... ... 0.01 0 0.01 2550 2.28 -0.01 2.29 ... ... 0.000304
-0.001237 ... ... 0.01 0 0.01 2575 2.53 -0.01 2.54 ... ... 0.000337
-0.00126 ... ... 0.01 0 0.01 2600 2.78 -0.01 2.79 ... ... 0.00037
-0.00128 ... ... 0.01 0 0.01 2625 3.03 -0.01 3.04 ... ... 0.000404
-0.001299 ... ... 0.01 0 0.01 2650 3.28 -0.01 3.29 ... ... 0.000437
-0.001317 ... ... 0.01 0 0.01 2675 3.53 -0.01 3.54 ... ... 0.00047
-0.001333 ... ... 0.01 0 0.01 2700 3.78 -0.01 3.79 ... ... 0.000503
-0.001349 ... ... 0.01 0 0.01 2725 4.03 -0.01 4.04 ... ... 0.000536
-0.001363 ... ... 0.01 0 0.01 2750 4.28 -0.01 4.29 ... ... 0.000569
-0.001377 ... ... 0.01 0 0.01 2775 4.53 -0.01 4.54 ... ... 0.000603
-0.00139 ... ... 0.01 0 0.01 2800 4.78 -0.01 4.79 ... ... 0.000636
-0.001403 ... ... 0.01 0 0.01 2825 5.03 -0.01 5.04 ... ... 0.000645
-0.001415 ... ... 0.01 0 0.01 2850 5.28 -0.01 5.29 ... ... 0.000486
-0.001426 ... ... 0.01 0 0.01 2875 5.53 -0.01 5.54 ... ... 0.000354
-0.001437 ... ... 0.01 0 0.01 2900 5.78 -0.01 5.79 ... ... 0.000233
-0.001447 ... ... 0.01 0 0.01 2925 6.03 -0.01 6.04 ... ... 0.000119
-0.001458 ... ... 0.01 0 0.01 2950 6.28 -0.01 6.29 ... ... 0.000008
-0.001467 ... ... 0.01 0 0.01 2975 6.53 -0.01 6.54 ... ... -0.000099
-0.001476 ... ... 0.01 0 0.01 3000 6.78 -0.01 6.79 ... ... -0.000204
-0.001485 ... ... 0.01 0 0.01 3025 7.03 -0.01 7.04 ... ... -0.000307
-0.001494 ... ... 0.01 0 0.01 3050 7.28 -0.01 7.29 ... ... -0.000409
-0.001502 ... ... 0.01 0 0.01 3075 7.53 -0.01 7.54 ... ... -0.000509
-0.001511 ... ... 0.01 0 0.01 3100 7.78 -0.01 7.79 ... ... -0.000608
-0.001518 ... ... 0.01 0 0.01 3125 8.03 -0.01 8.04 ... ... -0.000706
-0.001526 ... ... 0.01 0 0.01 3150 8.28 -0.01 8.29 ... ... -0.000804
-0.001534 ... ... 0.01 0 0.01 3175 8.53 -0.01 8.54 ... ... -0.0009
-0.001541 ... ... 0.01 0 0.01 3200 8.78 -0.01 8.79 ... ... -0.000996
-0.001548 ... ... 0.01 0 0.01 3225 9.03 -0.01 9.04 ... ... -0.001092
-0.001554 ... ... 0.01 0 0.01 3250 9.28 -0.01 9.29 ... ... -0.001187
-0.001561 ... ... 0.01 0 0.01 3275 9.53 -0.01 9.54 ... ... -0.001282
-0.001568 ... ... 0.01 0 0.01 3300 9.78 -0.01 9.79 ... ... -0.001376
-0.001574 ... ... 0.01 0 0.01 3325 10.03 -0.01 10.04 ... ... -0.00147
-0.00158 ... ... 0.01 0 0.01 3350 10.28 -0.01 10.29 ... ... -0.001564
-0.001586 ... ... 0.01 0 0.01 3375 10.53 -0.01 10.54 ... ... -0.001657
-0.001592 ... ... 0.01 0 0.01 3400 10.78 -0.01 10.79 ... ... -0.00175
-0.001598 ... ... 0.01 0 0.01 3425 11.03 -0.01 11.04 ... ... -0.001843
-0.001603 ... ... 0.01 0 0.01 3450 11.28 -0.01 11.29 ... ... -0.001936
-0.001609 ... ... 0.01 0 0.01 3475 11.53 -0.01 11.54 ... ... -0.002028

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.