DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 23.31
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
-0.004313 ... ... 19.77 0.03 19.80 350 0.01 0 0.01 ... ... -0.002108
-0.004251 ... ... 19.52 0.03 19.55 375 0.01 0 0.01 ... ... -0.002109
-0.004186 ... ... 19.27 0.03 19.30 400 0.01 0 0.01 ... ... -0.00211
-0.004117 ... ... 19.02 0.03 19.05 425 0.01 0 0.01 ... ... -0.002111
-0.004046 ... ... 18.77 0.03 18.80 450 0.01 0 0.01 ... ... -0.002111
-0.003972 ... ... 18.52 0.03 18.55 475 0.01 0 0.01 ... ... -0.00211
-0.003896 ... ... 18.27 0.03 18.30 500 0.01 0 0.01 ... ... -0.00211
-0.003819 ... ... 18.02 0.03 18.05 525 0.01 0 0.01 ... ... -0.002108
-0.00374 ... ... 17.77 0.03 17.80 550 0.01 0 0.01 ... ... -0.002107
-0.003659 ... ... 17.52 0.03 17.55 575 0.01 0 0.01 ... ... -0.002105
-0.003577 ... ... 17.27 0.03 17.30 600 0.01 0 0.01 ... ... -0.002103
-0.003494 ... ... 17.02 0.03 17.05 625 0.01 0 0.01 ... ... -0.002101
-0.003409 ... ... 16.77 0.03 16.80 650 0.01 0 0.01 ... ... -0.002099
-0.003324 ... ... 16.52 0.03 16.55 675 0.01 0 0.01 ... ... -0.002096
-0.003238 ... ... 16.27 0.03 16.30 700 0.01 0 0.01 ... ... -0.002093
-0.003151 ... ... 16.02 0.03 16.05 725 0.01 0 0.01 ... ... -0.00209
-0.003063 ... ... 15.77 0.03 15.80 750 0.01 0 0.01 ... ... -0.002087
-0.002974 ... ... 15.52 0.03 15.55 775 0.01 0 0.01 ... ... -0.002083
-0.002885 ... ... 15.27 0.03 15.30 800 0.01 0 0.01 ... ... -0.00208
-0.002795 ... ... 15.02 0.03 15.05 825 0.01 0 0.01 ... ... -0.002076
-0.002704 ... ... 14.77 0.03 14.80 850 0.01 0 0.01 ... ... -0.002072
-0.002613 ... ... 14.52 0.03 14.55 875 0.01 0 0.01 ... ... -0.002068
-0.002521 ... ... 14.27 0.03 14.30 900 0.01 0 0.01 ... ... -0.002063
-0.002429 ... ... 14.02 0.03 14.05 925 0.01 0 0.01 ... ... -0.002059
-0.002336 ... ... 13.77 0.03 13.80 950 0.01 0 0.01 ... ... -0.002054
-0.002243 ... ... 13.52 0.03 13.55 975 0.01 0 0.01 ... ... -0.002049
-0.002149 ... ... 13.27 0.03 13.30 1000 0.01 0 0.01 ... ... -0.002044
-0.002055 ... ... 13.02 0.03 13.05 1025 0.01 0 0.01 ... ... -0.002039
-0.00196 ... ... 12.77 0.03 12.80 1050 0.01 0 0.01 ... ... -0.002034
-0.001865 ... ... 12.52 0.03 12.55 1075 0.01 0 0.01 ... ... -0.002028
-0.001769 ... ... 12.27 0.03 12.30 1100 0.01 0 0.01 ... ... -0.002023
-0.001673 ... ... 12.02 0.03 12.05 1125 0.01 0 0.01 ... ... -0.002017
-0.001576 ... ... 11.77 0.03 11.80 1150 0.01 0 0.01 ... ... -0.002011
-0.001479 ... ... 11.52 0.03 11.55 1175 0.01 0 0.01 ... ... -0.002005
-0.001381 ... ... 11.27 0.03 11.30 1200 0.01 0 0.01 ... ... -0.001998
-0.001283 ... ... 11.02 0.03 11.05 1225 0.01 0 0.01 ... ... -0.001992
-0.001184 ... ... 10.77 0.03 10.80 1250 0.01 0 0.01 ... ... -0.001985
-0.001084 ... ... 10.52 0.03 10.55 1275 0.01 0 0.01 ... ... -0.001978
-0.000984 ... ... 10.27 0.03 10.30 1300 0.01 0 0.01 ... ... -0.001971
-0.000884 ... ... 10.02 0.03 10.05 1325 0.01 0 0.01 ... ... -0.001964
-0.000782 ... ... 9.77 0.03 9.80 1350 0.01 0 0.01 ... ... -0.001956
-0.00068 ... ... 9.52 0.03 9.55 1375 0.01 0 0.01 ... ... -0.001949
-0.000576 ... ... 9.27 0.03 9.30 1400 0.01 0 0.01 ... ... -0.001941
-0.000472 ... ... 9.02 0.03 9.05 1425 0.01 0 0.01 ... ... -0.001932
-0.000366 ... ... 8.77 0.03 8.80 1450 0.01 0 0.01 ... ... -0.001924
-0.000259 ... ... 8.52 0.03 8.55 1475 0.01 0 0.01 ... ... -0.001915
-0.00015 ... ... 8.27 0.03 8.30 1500 0.01 0 0.01 ... ... -0.001906
-0.00004 ... ... 8.02 0.03 8.05 1525 0.01 0 0.01 ... ... -0.001897
0.000074 ... ... 7.77 0.03 7.80 1550 0.01 0 0.01 ... ... -0.001887
0.00019 ... ... 7.52 0.03 7.55 1575 0.01 0 0.01 ... ... -0.001877
0.00031 ... ... 7.27 0.03 7.30 1600 0.01 0 0.01 ... ... -0.001867
0.000435 ... ... 7.02 0.03 7.05 1625 0.01 0 0.01 ... ... -0.001857
0.000569 ... ... 6.77 0.03 6.80 1650 0.01 0 0.01 ... ... -0.001845
0.000718 ... ... 6.52 0.03 6.55 1675 0.01 0 0.01 ... ... -0.001834
0.00082 ... ... 6.27 0.03 6.30 1700 0.01 0 0.01 ... ... -0.001822
0.000787 ... ... 6.02 0.03 6.05 1725 0.01 0 0.01 ... ... -0.00181
0.000755 ... ... 5.77 0.03 5.80 1750 0.01 0 0.01 ... ... -0.001797
0.000722 ... ... 5.52 0.03 5.55 1775 0.01 0 0.01 ... ... -0.001783
0.00069 ... ... 5.27 0.03 5.30 1800 0.01 0 0.01 ... ... -0.001769
0.000657 ... ... 5.02 0.03 5.05 1825 0.01 0 0.01 ... ... -0.001755
0.000625 ... ... 4.77 0.03 4.80 1850 0.01 0 0.01 ... ... -0.001739
0.000592 ... ... 4.52 0.03 4.55 1875 0.01 0 0.01 ... ... -0.001723
0.00056 ... ... 4.27 0.03 4.30 1900 0.01 0 0.01 ... ... -0.001706
0.000528 ... ... 4.02 0.03 4.05 1925 0.01 0 0.01 ... ... -0.001688
0.000495 ... ... 3.77 0.03 3.80 1950 0.01 0 0.01 ... ... -0.001668
0.000463 ... ... 3.52 0.03 3.55 1975 0.01 0 0.01 ... ... -0.001648
0.00043 ... ... 3.27 0.03 3.30 2000 0.01 0 0.01 ... ... -0.001626
0.000398 ... ... 3.02 0.03 3.05 2025 0.01 0 0.01 ... ... -0.001602
0.000365 ... ... 2.77 0.03 2.80 2050 0.01 0 0.01 ... ... -0.001577
0.000333 ... ... 2.52 0.03 2.55 2075 0.01 0 0.01 ... ... -0.001549
0.0003 ... ... 2.27 0.03 2.30 2100 0.01 0 0.01 ... ... -0.001519
0.000268 ... ... 2.02 0.03 2.05 2125 0.01 0 0.01 ... ... -0.001485
0.000235 ... ... 1.77 0.03 1.80 2150 0.01 0 0.01 ... ... -0.001447
0.000203 ... ... 1.52 0.03 1.55 2175 0.01 0 0.01 ... ... -0.001404
0.00017 ... ... 1.27 0.03 1.30 2200 0.01 0 0.01 ... ... -0.001354
0.000138 ... ... 1.02 0.03 1.05 2225 0.01 0 0.01 ... ... -0.001294
0.000105 ... ... 0.77 0.03 0.80 2250 0.01 0 0.01 ... ... -0.001219
0.000073 ... ... 0.52 0.03 0.55 2275 0.01 0 0.01 ... ... -0.001119
-0.000116 ... ... 0.28 0.03 0.31 2300 0.01 0 0.01 ... ... -0.001603
-0.00207 ... ... 0.08 0.01 0.09 2325 0.05 -0.01 0.06 ... ... -0.003018
-0.00139 ... ... 0.01 0 0.01 2350 0.21 -0.03 0.24 ... ... -0.002243
-0.001056 ... ... 0.01 0 0.01 2375 0.45 -0.03 0.48 ... ... -0.001797
-0.001175 ... ... 0.01 0 0.01 2400 0.70 -0.03 0.73 ... ... -0.002055
-0.00126 ... ... 0.01 0 0.01 2425 0.95 -0.03 0.98 ... ... -0.002258
-0.001326 ... ... 0.01 0 0.01 2450 1.20 -0.03 1.23 ... ... -0.002431
-0.001381 ... ... 0.01 0 0.01 2475 1.45 -0.03 1.48 ... ... -0.002586
-0.001427 ... ... 0.01 0 0.01 2500 1.70 -0.03 1.73 ... ... -0.002729
-0.001467 ... ... 0.01 0 0.01 2525 1.95 -0.03 1.98 ... ... -0.002864
-0.001503 ... ... 0.01 0 0.01 2550 2.20 -0.03 2.23 ... ... -0.002992
-0.001535 ... ... 0.01 0 0.01 2575 2.45 -0.03 2.48 ... ... -0.003115
-0.001564 ... ... 0.01 0 0.01 2600 2.70 -0.03 2.73 ... ... -0.003235
-0.00159 ... ... 0.01 0 0.01 2625 2.95 -0.03 2.98 ... ... -0.003351
-0.001615 ... ... 0.01 0 0.01 2650 3.20 -0.03 3.23 ... ... -0.003464
-0.001638 ... ... 0.01 0 0.01 2675 3.45 -0.03 3.48 ... ... -0.003575
-0.001659 ... ... 0.01 0 0.01 2700 3.70 -0.03 3.73 ... ... -0.003685
-0.001679 ... ... 0.01 0 0.01 2725 3.95 -0.03 3.98 ... ... -0.003793
-0.001697 ... ... 0.01 0 0.01 2750 4.20 -0.03 4.23 ... ... -0.0039
-0.001715 ... ... 0.01 0 0.01 2775 4.45 -0.03 4.48 ... ... -0.004005
-0.001732 ... ... 0.01 0 0.01 2800 4.70 -0.03 4.73 ... ... -0.00411
-0.001748 ... ... 0.01 0 0.01 2825 4.95 -0.03 4.98 ... ... -0.004213
-0.001763 ... ... 0.01 0 0.01 2850 5.20 -0.03 5.23 ... ... -0.004316
-0.001778 ... ... 0.01 0 0.01 2875 5.45 -0.03 5.48 ... ... -0.004418
-0.001791 ... ... 0.01 0 0.01 2900 5.70 -0.03 5.73 ... ... -0.004519
-0.001804 ... ... 0.01 0 0.01 2925 5.95 -0.03 5.98 ... ... -0.00462
-0.001817 ... ... 0.01 0 0.01 2950 6.20 -0.03 6.23 ... ... -0.004721
-0.00183 ... ... 0.01 0 0.01 2975 6.45 -0.03 6.48 ... ... -0.004821
-0.001841 ... ... 0.01 0 0.01 3000 6.70 -0.03 6.73 ... ... -0.00492
-0.001853 ... ... 0.01 0 0.01 3025 6.95 -0.03 6.98 ... ... -0.005019
-0.001864 ... ... 0.01 0 0.01 3050 7.20 -0.03 7.23 ... ... -0.005117
-0.001874 ... ... 0.01 0 0.01 3075 7.45 -0.03 7.48 ... ... -0.005216
-0.001884 ... ... 0.01 0 0.01 3100 7.70 -0.03 7.73 ... ... -0.005314
-0.001894 ... ... 0.01 0 0.01 3125 7.95 -0.03 7.98 ... ... -0.005412
-0.001904 ... ... 0.01 0 0.01 3150 8.20 -0.03 8.23 ... ... -0.005509
-0.001914 ... ... 0.01 0 0.01 3175 8.45 -0.03 8.48 ... ... -0.005606
-0.001923 ... ... 0.01 0 0.01 3200 8.70 -0.03 8.73 ... ... -0.005703
-0.001932 ... ... 0.01 0 0.01 3225 8.95 -0.03 8.98 ... ... -0.0058
-0.00194 ... ... 0.01 0 0.01 3250 9.20 -0.03 9.23 ... ... -0.005896
-0.001948 ... ... 0.01 0 0.01 3275 9.45 -0.03 9.48 ... ... -0.005993
-0.001957 ... ... 0.01 0 0.01 3300 9.70 -0.03 9.73 ... ... -0.006089
-0.001965 ... ... 0.01 0 0.01 3325 9.95 -0.03 9.98 ... ... -0.006185
-0.001973 ... ... 0.01 0 0.01 3350 10.20 -0.03 10.23 ... ... -0.006281
-0.00198 ... ... 0.01 0 0.01 3375 10.45 -0.03 10.48 ... ... -0.006376
-0.001987 ... ... 0.01 0 0.01 3400 10.70 -0.03 10.73 ... ... -0.006472
-0.001995 ... ... 0.01 0 0.01 3425 10.95 -0.03 10.98 ... ... -0.006567
-0.002002 ... ... 0.01 0 0.01 3450 11.20 -0.03 11.23 ... ... -0.006662
-0.002009 ... ... 0.01 0 0.01 3475 11.45 -0.03 11.48 ... ... -0.006757

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.