DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 14.25
Expiration Date: 11/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.001363 ... ... 12.50 0 12.50 175 0.01 0 0.01 ... ... 0
0.001336 ... ... 12.25 0 12.25 200 0.01 0 0.01 ... ... 0
0.001308 ... ... 12 0 12 225 0.01 0 0.01 ... ... 0
0.001281 ... ... 11.75 0 11.75 250 0.01 0 0.01 ... ... 0
0.001254 ... ... 11.50 0 11.50 275 0.01 0 0.01 ... ... 0
0.001227 ... ... 11.25 0 11.25 300 0.01 0 0.01 ... ... 0
0.001199 ... ... 11 0 11 325 0.01 0 0.01 ... ... 0
0.001172 ... ... 10.75 0 10.75 350 0.01 0 0.01 ... ... 0
0.001145 ... ... 10.50 0 10.50 375 0.01 0 0.01 ... ... 0
0.001118 ... ... 10.25 0 10.25 400 0.01 0 0.01 ... ... 0
0.00109 ... ... 10 0 10 425 0.01 0 0.01 ... ... 0
0.001063 ... ... 9.75 0 9.75 450 0.01 0 0.01 ... ... 0
-0.005033 ... ... 9.50 0 9.50 475 0.01 0 0.01 ... ... 0
-0.004906 ... ... 9.25 0 9.25 500 0.01 0 0.01 ... ... 0
-0.004779 ... ... 9 0 9 525 0.01 0 0.01 ... ... 0
-0.00465 ... ... 8.75 0 8.75 550 0.01 0 0.01 ... ... 0
-0.004522 ... ... 8.50 0 8.50 575 0.01 0 0.01 ... ... -0.022794
-0.004392 ... ... 8.25 0 8.25 600 0.01 0 0.01 ... ... -0.022701
-0.004262 ... ... 8 0 8 625 0.01 0 0.01 ... ... -0.022604
-0.004132 ... ... 7.75 0 7.75 650 0.01 0 0.01 ... ... -0.022503
-0.004001 ... ... 7.50 0 7.50 675 0.01 0 0.01 ... ... -0.022395
-0.003871 ... ... 7.25 0 7.25 700 0.01 0 0.01 ... ... -0.022282
-0.003739 ... ... 7 0 7 725 0.01 0 0.01 ... ... -0.022164
-0.003607 ... ... 6.75 0 6.75 750 0.01 0 0.01 ... ... -0.022041
-0.003475 ... ... 6.50 0 6.50 775 0.01 0 0.01 ... ... -0.02191
-0.003342 ... ... 6.25 0 6.25 800 0.01 0 0.01 ... ... -0.021775
-0.00321 ... ... 6 0 6 825 0.01 0 0.01 ... ... -0.021632
-0.003077 ... ... 5.75 0 5.75 850 0.01 0 0.01 ... ... -0.021482
-0.002944 ... ... 5.50 0 5.50 875 0.01 0 0.01 ... ... -0.021325
-0.002811 ... ... 5.25 0 5.25 900 0.01 0 0.01 ... ... -0.02116
-0.002679 ... ... 5 0 5 925 0.01 0 0.01 ... ... -0.020986
-0.002545 ... ... 4.75 0 4.75 950 0.01 0 0.01 ... ... -0.020804
-0.002412 ... ... 4.50 0 4.50 975 0.01 0 0.01 ... ... -0.020609
-0.002279 ... ... 4.25 0 4.25 1000 0.01 0 0.01 ... ... -0.020405
-0.002145 ... ... 4 0 4 1025 0.01 0 0.01 ... ... -0.020187
-0.002011 ... ... 3.75 0 3.75 1050 0.01 0 0.01 ... ... -0.019956
-0.001877 ... ... 3.50 0 3.50 1075 0.01 0 0.01 ... ... -0.019709
-0.001743 ... ... 3.25 0 3.25 1100 0.01 0 0.01 ... ... -0.019443
-0.001609 ... ... 3 0 3 1125 0.01 0 0.01 ... ... -0.019157
-0.001475 ... ... 2.75 0 2.75 1150 0.01 0 0.01 ... ... -0.018847
-0.001341 ... ... 2.50 0 2.50 1175 0.01 0 0.01 ... ... -0.018508
-0.001207 ... ... 2.25 0 2.25 1200 0.01 0 0.01 ... ... -0.018136
-0.001073 ... ... 2 0 2 1225 0.01 0 0.01 ... ... -0.017722
-0.000939 ... ... 1.75 0 1.75 1250 0.01 0 0.01 ... ... -0.017255
-0.000805 ... ... 1.50 0 1.50 1275 0.01 0 0.01 ... ... -0.016721
-0.000671 ... ... 1.25 0 1.25 1300 0.01 0 0.01 ... ... -0.016096
-0.000537 ... ... 1 0 1 1325 0.01 0 0.01 ... ... -0.015342
-0.000403 ... ... 0.75 0 0.75 1350 0.01 0 0.01 ... ... -0.014389
-0.000269 ... ... 0.50 0 0.50 1375 0.01 0 0.01 ... ... -0.013085
-0.000134 ... ... 0.25 0 0.25 1400 0.01 0 0.01 ... ... -0.010979
-0.004999 ... ... 0.02 -0.01 0.01 1425 0.01 -0.01 0.02 ... ... -0.004999
-0.010979 ... ... 0.01 0 0.01 1450 0.25 0 0.25 ... ... -0.000134
-0.013085 ... ... 0.01 0 0.01 1475 0.50 0 0.50 ... ... -0.000269
-0.014389 ... ... 0.01 0 0.01 1500 0.75 0 0.75 ... ... -0.000403
-0.015342 ... ... 0.01 0 0.01 1525 1 0 1 ... ... -0.000537
-0.016096 ... ... 0.01 0 0.01 1550 1.25 0 1.25 ... ... -0.000672
-0.016722 ... ... 0.01 0 0.01 1575 1.50 0 1.50 ... ... -0.000806
-0.017256 ... ... 0.01 0 0.01 1600 1.75 0 1.75 ... ... -0.00094
-0.017724 ... ... 0.01 0 0.01 1625 2 0 2 ... ... -0.001073
-0.018138 ... ... 0.01 0 0.01 1650 2.25 0 2.25 ... ... -0.001207
-0.018511 ... ... 0.01 0 0.01 1675 2.50 0 2.50 ... ... -0.001341
-0.018852 ... ... 0.01 0 0.01 1700 2.75 0 2.75 ... ... -0.001475
-0.019162 ... ... 0.01 0 0.01 1725 3 0 3 ... ... -0.001609
-0.019451 ... ... 0.01 0 0.01 1750 3.25 0 3.25 ... ... -0.001743
-0.019718 ... ... 0.01 0 0.01 1775 3.50 0 3.50 ... ... -0.001877
-0.019967 ... ... 0.01 0 0.01 1800 3.75 0 3.75 ... ... -0.002011
-0.020201 ... ... 0.01 0 0.01 1825 4 0 4 ... ... -0.002145
-0.020422 ... ... 0.01 0 0.01 1850 4.25 0 4.25 ... ... -0.002279
-0.020629 ... ... 0.01 0 0.01 1875 4.50 0 4.50 ... ... -0.002413
-0.020827 ... ... 0.01 0 0.01 1900 4.75 0 4.75 ... ... -0.002547
-0.021016 ... ... 0.01 0 0.01 1925 5 0 5 ... ... -0.002681
-0.021193 ... ... 0.01 0 0.01 1950 5.25 0 5.25 ... ... -0.002815
-0.021363 ... ... 0.01 0 0.01 1975 5.50 0 5.50 ... ... -0.002949
-0.021527 ... ... 0.01 0 0.01 2000 5.75 0 5.75 ... ... -0.003083
-0.021684 ... ... 0.01 0 0.01 2025 6 0 6 ... ... -0.003217
-0.021833 ... ... 0.01 0 0.01 2050 6.25 0 6.25 ... ... -0.003351
-0.021977 ... ... 0.01 0 0.01 2075 6.50 0 6.50 ... ... -0.003484
-0.022117 ... ... 0.01 0 0.01 2100 6.75 0 6.75 ... ... -0.003618
-0.02225 ... ... 0.01 0 0.01 2125 7 0 7 ... ... -0.003751
-0.022379 ... ... 0.01 0 0.01 2150 7.25 0 7.25 ... ... -0.003885
-0.022505 ... ... 0.01 0 0.01 2175 7.50 0 7.50 ... ... -0.004018
-0.022626 ... ... 0.01 0 0.01 2200 7.75 0 7.75 ... ... -0.004152
-0.022744 ... ... 0.01 0 0.01 2225 8 0 8 ... ... -0.004285
-0.022856 ... ... 0.01 0 0.01 2250 8.25 0 8.25 ... ... -0.004418
-0.022966 ... ... 0.01 0 0.01 2275 8.50 0 8.50 ... ... -0.004551
-0.023073 ... ... 0.01 0 0.01 2300 8.75 0 8.75 ... ... -0.004685
-0.023178 ... ... 0.01 0 0.01 2325 9 0 9 ... ... -0.004818
-0.02328 ... ... 0.01 0 0.01 2350 9.25 0 9.25 ... ... -0.004951
-0.023378 ... ... 0.01 0 0.01 2375 9.50 0 9.50 ... ... -0.005084
-0.023473 ... ... 0.01 0 0.01 2400 9.75 0 9.75 ... ... -0.005217
-0.023567 ... ... 0.01 0 0.01 2425 10 0 10 ... ... -0.00535
-0.023659 ... ... 0.01 0 0.01 2450 10.25 0 10.25 ... ... -0.005483
-0.023748 ... ... 0.01 0 0.01 2475 10.50 0 10.50 ... ... -0.005617
-0.023835 ... ... 0.01 0 0.01 2500 10.75 0 10.75 ... ... -0.00575
-0.023919 ... ... 0.01 0 0.01 2525 11 0 11 ... ... -0.005883
-0.024001 ... ... 0.01 0 0.01 2550 11.25 0 11.25 ... ... -0.006016
-0.024082 ... ... 0.01 0 0.01 2575 11.50 0 11.50 ... ... -0.006149
-0.024162 ... ... 0.01 0 0.01 2600 11.75 0 11.75 ... ... -0.006282
-0.024241 ... ... 0.01 0 0.01 2625 12 0 12 ... ... -0.006415
-0.024318 ... ... 0.01 0 0.01 2650 12.25 0 12.25 ... ... -0.006548
-0.024392 ... ... 0.01 0 0.01 2675 12.50 0 12.50 ... ... -0.006681
-0.024464 ... ... 0.01 0 0.01 2700 12.75 0 12.75 ... ... -0.006814
-0.024535 ... ... 0.01 0 0.01 2725 13 0 13 ... ... -0.006946
-0.024605 ... ... 0.01 0 0.01 2750 13.25 0 13.25 ... ... -0.007079
-0.024674 ... ... 0.01 0 0.01 2775 13.50 0 13.50 ... ... -0.007212
-0.024742 ... ... 0.01 0 0.01 2800 13.75 0 13.75 ... ... -0.007345
-0.024809 ... ... 0.01 0 0.01 2825 14 0 14 ... ... -0.007477
-0.024874 ... ... 0.01 0 0.01 2850 14.25 0 14.25 ... ... -0.00761
-0.024937 ... ... 0.01 0 0.01 2875 14.50 0 14.50 ... ... -0.007742
-0.025 ... ... 0.01 0 0.01 2900 14.75 0 14.75 ... ... -0.007875
-0.025061 ... ... 0.01 0 0.01 2925 15 0 15 ... ... -0.008007
-0.025122 ... ... 0.01 0 0.01 2950 15.25 0 15.25 ... ... -0.008139
-0.025182 ... ... 0.01 0 0.01 2975 15.50 0 15.50 ... ... -0.008271
-0.025241 ... ... 0.01 0 0.01 3000 15.75 0 15.75 ... ... -0.008403
-0.025299 ... ... 0.01 0 0.01 3025 16 0 16 ... ... -0.008535
-0.025357 ... ... 0.01 0 0.01 3050 16.25 0 16.25 ... ... -0.008667
-0.025413 ... ... 0.01 0 0.01 3075 16.50 0 16.50 ... ... -0.008799
-0.025468 ... ... 0.01 0 0.01 3100 16.75 0 16.75 ... ... -0.008931
-0.025522 ... ... 0.01 0 0.01 3125 17 0 17 ... ... -0.009063
-0.025575 ... ... 0.01 0 0.01 3150 17.25 0 17.25 ... ... -0.009195
-0.025627 ... ... 0.01 0 0.01 3175 17.50 0 17.50 ... ... -0.009327
-0.025679 ... ... 0.01 0 0.01 3200 17.75 0 17.75 ... ... -0.009459
-0.02573 ... ... 0.01 0 0.01 3225 18 0 18 ... ... -0.009591

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.