DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.743
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000151 ... ... 1.273 0 1.273 475 ... ... 0.001 ... 0.009 -0.000011
-0.00015 ... ... 1.248 0 1.248 500 ... ... 0.001 ... 0.009 -0.000011
-0.000149 ... ... 1.223 0 1.223 525 ... ... 0.001 ... 0.009 -0.000011
-0.000148 ... ... 1.198 0 1.198 550 ... ... 0.001 ... 0.009 -0.000011
-0.000147 ... ... 1.173 0 1.173 575 ... ... 0.001 ... 0.009 -0.000011
-0.000145 ... ... 1.148 0 1.148 600 ... ... 0.001 ... 0.009 -0.000011
-0.000144 ... ... 1.123 0 1.123 625 ... ... 0.001 ... 0.009 -0.000011
-0.000142 ... ... 1.098 0 1.098 650 ... ... 0.001 ... 0.009 -0.000011
-0.00014 ... ... 1.073 0 1.073 675 ... ... 0.001 ... 0.009 -0.000011
-0.000139 ... ... 1.048 0 1.048 700 ... ... 0.001 ... 0.009 -0.000011
-0.000137 ... ... 1.023 0 1.023 725 ... ... 0.001 ... 0.009 -0.000011
-0.000135 ... ... 0.998 0 0.998 750 ... ... 0.001 ... 0.009 -0.000011
-0.000133 ... ... 0.973 0 0.973 775 ... ... 0.001 ... 0.009 -0.000011
-0.000131 ... ... 0.948 0 0.948 800 ... ... 0.001 ... 0.009 -0.000011
-0.000128 ... ... 0.923 0 0.923 825 ... ... 0.001 ... 0.009 -0.000011
-0.000126 ... ... 0.898 0 0.898 850 ... ... 0.001 ... 0.009 -0.000011
-0.000124 ... ... 0.873 0 0.873 875 ... ... 0.001 ... 0.009 -0.000011
-0.000122 ... ... 0.848 0 0.848 900 ... ... 0.001 ... 0.009 -0.000011
-0.000119 ... ... 0.823 0 0.823 925 ... ... 0.001 ... 0.009 -0.00001
-0.000117 ... ... 0.798 0 0.798 950 ... ... 0.001 ... 0.009 -0.00001
-0.000115 ... ... 0.773 0 0.773 975 ... ... 0.001 ... 0.009 -0.00001
-0.000112 ... ... 0.748 0 0.748 1000 ... ... 0.001 ... 0.009 -0.00001
-0.00011 ... ... 0.723 0 0.723 1025 ... ... 0.001 ... 0.009 -0.00001
-0.000107 ... ... 0.698 0 0.698 1050 ... ... 0.001 ... 0.009 -0.00001
-0.000105 ... ... 0.673 0 0.673 1075 ... ... 0.001 ... 0.009 -0.00001
-0.000102 ... ... 0.648 0 0.648 1100 ... ... 0.001 ... 0.009 -0.00001
-0.0001 ... ... 0.623 0 0.623 1125 ... ... 0.001 ... 0.010 -0.00001
-0.000097 ... ... 0.598 0 0.598 1150 ... ... 0.001 ... 0.010 -0.00001
-0.000094 ... ... 0.573 0 0.573 1175 ... ... 0.001 ... 0.010 -0.00001
-0.000092 ... ... 0.548 0 0.548 1200 ... ... 0.001 ... 0.010 -0.00001
-0.000089 ... ... 0.523 0 0.523 1225 ... ... 0.001 ... 0.010 -0.000017
-0.000086 ... ... 0.498 0 0.498 1250 ... ... 0.001 ... 0.010 -0.000017
-0.000084 ... ... 0.473 0 0.473 1275 ... ... 0.001 ... 0.011 -0.000017
-0.000081 ... ... 0.448 0 0.448 1300 ... ... 0.002 ... 0.011 -0.000029
-0.000078 ... ... 0.423 0 0.423 1325 ... ... 0.003 ... 0.011 -0.000039
-0.000082 ... ... 0.399 0 0.399 1350 ... ... 0.004 ... 0.012 -0.000048
-0.000085 ... ... 0.375 0 0.375 1375 ... ... 0.005 ... 0.014 -0.000055
-0.000088 ... ... 0.351 0 0.351 1400 ... ... 0.007 ... 0.015 -0.00007
-0.000096 ... ... 0.328 0 0.328 1425 ... ... 0.008 ... 0.018 -0.000075
-0.000103 ... ... 0.305 0 0.305 1450 ... ... 0.011 ... 0.021 -0.000092
-0.000113 ... ... 0.284 -0.001 0.283 1475 ... ... 0.014 0.015 0.015 -0.000106
-0.000127 ... ... 0.262 0 0.262 1500 ... ... 0.017 0.013 0.013 -0.000118
-0.000142 ... ... 0.242 0 0.242 1525 ... ... 0.022 0.017 0.017 -0.000136
-0.000154 ... ... 0.223 -0.001 0.222 1550 ... ... 0.027 0.022 0.022 -0.00015
-0.000167 ... ... 0.204 -0.001 0.203 1575 ... ... 0.032 0.027 0.027 -0.000161
-0.00018 ... ... 0.186 -0.001 0.185 1600 ... ... 0.039 0.033 0.033 -0.000175
-0.000192 ... ... 0.170 -0.002 0.168 1625 ... ... 0.047 0.041 0.041 -0.000188
-0.000202 ... ... 0.154 -0.002 0.152 1650 ... ... 0.056 0.050 0.050 -0.000198
-0.000211 0.142 0.142 0.137 ... ... 1675 ... ... 0.065 0.060 0.060 -0.000204
-0.00022 0.127 0.127 0.124 ... ... 1700 ... ... 0.076 0.070 0.070 -0.000211
-0.000225 0.114 0.114 0.111 ... ... 1725 ... ... 0.088 0.082 0.082 -0.000215
-0.000228 0.097 0.097 0.099 ... ... 1750 ... ... 0.101 0.095 0.095 -0.000216
-0.00023 0.086 0.086 0.089 ... ... 1775 ... ... 0.115 0.109 0.109 -0.000215
-0.000229 0.076 0.076 0.079 ... ... 1800 ... ... 0.130 0.124 0.124 -0.000213
-0.000226 0.067 0.067 0.070 ... ... 1825 ... ... 0.146 0.140 0.140 -0.000208
-0.000224 0.059 0.059 0.063 ... ... 1850 0.163 -0.003 0.166 ... ... -0.000202
-0.000219 0.053 0.053 0.056 ... ... 1875 0.181 -0.002 0.183 ... ... -0.000195
-0.000211 0.047 0.047 0.049 ... ... 1900 0.199 -0.002 0.201 ... ... -0.000185
-0.000205 0.041 0.041 0.044 ... ... 1925 0.218 -0.002 0.220 ... ... -0.000175
-0.000197 0.037 0.037 0.039 ... ... 1950 0.238 -0.002 0.240 ... ... -0.000165
-0.00019 0.033 0.033 0.035 ... ... 1975 0.258 -0.002 0.260 ... ... -0.000153
-0.000181 0.029 0.029 0.031 ... ... 2000 0.279 -0.002 0.281 ... ... -0.000142
-0.000174 0.030 0.030 0.028 ... ... 2025 0.301 -0.001 0.302 ... ... -0.000134
-0.000166 0.023 0.023 0.025 ... ... 2050 0.323 -0.001 0.324 ... ... -0.000124
-0.00016 0.021 0.021 0.023 ... ... 2075 0.345 -0.001 0.346 ... ... -0.000113
-0.000149 0.018 0.018 0.020 ... ... 2100 0.368 0 0.368 ... ... -0.000106
-0.000141 0.016 0.016 0.018 ... ... 2125 0.391 0 0.391 ... ... -0.000098
-0.000138 0.014 0.014 0.017 ... ... 2150 0.414 0 0.414 ... ... -0.00009
-0.000129 0.020 0.020 0.015 ... ... 2175 0.437 0 0.437 ... ... -0.00008
-0.000124 ... 0.030 0.014 ... ... 2200 0.461 0.001 0.460 ... ... -0.000076
-0.000113 ... 0.028 0.012 ... ... 2225 0.484 0 0.484 ... ... -0.000066
-0.000108 ... 0.026 0.011 ... ... 2250 0.508 0.001 0.507 ... ... -0.000061
-0.000102 ... 0.025 0.010 ... ... 2275 0.532 0.001 0.531 ... ... -0.000056
-0.000095 ... 0.023 0.009 ... ... 2300 0.556 0.001 0.555 ... ... -0.000052
-0.000088 ... 0.022 0.008 ... ... 2325 0.580 0.001 0.579 ... ... -0.000046
-0.000089 ... 0.021 0.008 ... ... 2350 0.604 0 0.604 ... ... -0.000041
-0.000081 ... 0.020 0.007 ... ... 2375 0.629 0.001 0.628 ... ... -0.000044
-0.000073 ... 0.019 0.006 ... ... 2400 0.653 0 0.653 ... ... -0.000038
-0.000064 ... 0.018 0.005 ... ... 2425 0.678 0.001 0.677 ... ... -0.000041
-0.000065 ... 0.018 0.005 ... ... 2450 0.702 0 0.702 ... ... -0.000035
-0.000055 ... 0.017 0.004 ... ... 2475 0.727 0 0.727 ... ... -0.000038
-0.000055 ... 0.016 0.004 ... ... 2500 0.752 0 0.752 ... ... -0.000041
-0.000045 ... 0.016 0.003 ... ... 2525 0.777 0 0.777 ... ... -0.000043
-0.000045 ... 0.015 0.003 ... ... 2550 0.802 0 0.802 ... ... -0.000046
-0.000033 ... 0.014 0.002 ... ... 2575 0.827 0 0.827 ... ... -0.000049
-0.000033 ... 0.014 0.002 ... ... 2600 0.852 0 0.852 ... ... -0.000052
-0.000033 ... 0.013 0.002 ... ... 2625 0.877 0 0.877 ... ... -0.000054
-0.000033 ... 0.013 0.002 ... ... 2650 0.902 0 0.902 ... ... -0.000057
-0.000019 ... 0.013 0.001 ... ... 2675 0.927 0 0.927 ... ... -0.00006
-0.000019 ... 0.013 0.001 ... ... 2700 0.952 0 0.952 ... ... -0.000062
-0.000019 ... 0.013 0.001 ... ... 2725 0.977 0 0.977 ... ... -0.000065
-0.000019 ... 0.012 0.001 ... ... 2750 1.002 0 1.002 ... ... -0.000067
-0.000019 ... 0.012 0.001 ... ... 2775 1.027 0 1.027 ... ... -0.00007
-0.000019 ... 0.012 0.001 ... ... 2800 1.052 0 1.052 ... ... -0.000073

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.