DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.726
Expiration Date: 12/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.000087 ... ... 1.279 -0.003 1.276 450 0.001 0 0.001 ... ... -0.000007
-0.000087 ... ... 1.254 -0.003 1.251 475 0.001 0 0.001 ... ... -0.000007
-0.000086 ... ... 1.229 -0.003 1.226 500 0.001 0 0.001 ... ... -0.000007
-0.000086 ... ... 1.204 -0.003 1.201 525 0.001 0 0.001 ... ... -0.000007
-0.000085 ... ... 1.179 -0.003 1.176 550 0.001 0 0.001 ... ... -0.000007
-0.000084 ... ... 1.154 -0.003 1.151 575 0.001 0 0.001 ... ... -0.000007
-0.000083 ... ... 1.129 -0.003 1.126 600 0.001 0 0.001 ... ... -0.000007
-0.000082 ... ... 1.104 -0.003 1.101 625 0.001 0 0.001 ... ... -0.000007
-0.000081 ... ... 1.079 -0.003 1.076 650 0.001 0 0.001 ... ... -0.000007
-0.00008 ... ... 1.054 -0.003 1.051 675 0.001 0 0.001 ... ... -0.000007
-0.000078 ... ... 1.029 -0.003 1.026 700 0.001 0 0.001 ... ... -0.000007
-0.000077 ... ... 1.004 -0.003 1.001 725 0.001 0 0.001 ... ... -0.000007
-0.000075 ... ... 0.979 -0.003 0.976 750 0.001 0 0.001 ... ... -0.000007
-0.000074 ... ... 0.954 -0.003 0.951 775 0.001 0 0.001 ... ... -0.000007
-0.000072 ... ... 0.929 -0.003 0.926 800 0.001 0 0.001 ... ... -0.000007
-0.000071 ... ... 0.904 -0.003 0.901 825 0.001 0 0.001 ... ... -0.000007
-0.000069 ... ... 0.879 -0.003 0.876 850 0.001 0 0.001 ... ... -0.000007
-0.000067 ... ... 0.854 -0.003 0.851 875 0.001 0 0.001 ... ... -0.000007
-0.000066 ... ... 0.829 -0.003 0.826 900 0.001 0 0.001 ... ... -0.000007
-0.000064 ... ... 0.804 -0.003 0.801 925 0.001 0 0.001 ... ... -0.000007
-0.000062 ... ... 0.779 -0.003 0.776 950 0.001 0 0.001 ... ... -0.000007
-0.00006 ... ... 0.754 -0.003 0.751 975 0.001 0 0.001 ... ... -0.000007
-0.000058 ... ... 0.729 -0.003 0.726 1000 0.001 0 0.001 ... ... -0.000007
-0.000056 ... ... 0.704 -0.003 0.701 1025 0.001 0 0.001 ... ... -0.000007
-0.000055 ... ... 0.679 -0.003 0.676 1050 0.001 0 0.001 ... ... -0.000007
-0.000053 ... ... 0.654 -0.003 0.651 1075 0.001 0 0.001 ... ... -0.000006
-0.000051 ... ... 0.629 -0.003 0.626 1100 0.001 0 0.001 ... ... -0.000006
-0.000049 ... ... 0.604 -0.003 0.601 1125 0.001 0 0.001 ... ... -0.000006
-0.000047 ... ... 0.579 -0.003 0.576 1150 0.001 0 0.001 ... ... -0.000006
-0.000045 ... ... 0.554 -0.003 0.551 1175 0.001 -0.001 0.001 ... ... -0.000006
-0.000043 ... ... 0.529 -0.003 0.526 1200 0.001 0 0.001 ... ... -0.000011
-0.000041 ... ... 0.504 -0.003 0.501 1225 0.001 0 0.001 ... ... -0.000011
-0.000039 ... ... 0.479 -0.003 0.476 1250 0.001 -0.001 0.002 ... ... -0.000011
-0.000037 ... ... 0.454 -0.003 0.451 1275 0.002 0 0.002 ... ... -0.000018
-0.000035 ... ... 0.429 -0.003 0.426 1300 0.003 0 0.003 ... ... -0.000025
-0.000033 ... ... 0.404 -0.003 0.401 1325 0.003 -0.001 0.004 ... ... -0.000025
-0.000035 ... ... 0.380 -0.003 0.377 1350 0.005 -0.001 0.006 ... ... -0.000036
-0.000037 ... ... 0.357 -0.004 0.353 1375 0.006 -0.002 0.008 ... ... -0.00004
-0.000039 ... ... 0.334 -0.005 0.329 1400 0.008 -0.002 0.010 ... ... -0.000048
-0.000047 ... ... 0.311 -0.004 0.307 1425 0.010 -0.002 0.012 ... ... -0.000056
-0.000055 ... ... 0.290 -0.005 0.285 1450 0.013 -0.003 0.016 ... ... -0.000065
-0.000062 ... ... 0.269 -0.006 0.263 1475 ... ... 0.017 0.014 0.014 -0.000076
-0.000073 ... ... 0.249 -0.006 0.243 1500 ... ... 0.021 0.018 0.018 -0.000085
-0.000082 ... ... 0.229 -0.006 0.223 1525 ... ... 0.026 0.023 0.023 -0.000095
-0.000094 ... ... 0.211 -0.006 0.205 1550 ... ... 0.032 0.029 0.029 -0.000104
-0.000103 ... ... 0.194 -0.007 0.187 1575 ... ... 0.039 0.035 0.035 -0.000113
-0.000114 ... ... 0.177 -0.006 0.171 1600 ... ... 0.047 0.043 0.043 -0.000122
-0.000122 ... ... 0.161 -0.006 0.155 1625 ... ... 0.056 0.052 0.052 -0.000129
-0.000128 ... ... 0.147 -0.007 0.140 1650 ... ... 0.066 0.062 0.062 -0.000135
-0.000135 ... ... 0.133 -0.006 0.127 1675 ... ... 0.077 0.073 0.073 -0.000139
-0.000139 ... ... 0.120 -0.006 0.114 1700 ... ... 0.088 0.085 0.085 -0.000141
-0.000142 0.098 0.098 0.102 ... ... 1725 ... ... 0.101 0.098 0.098 -0.000142
-0.000144 0.087 0.087 0.091 ... ... 1750 ... ... 0.115 0.112 0.112 -0.000143
-0.000144 0.077 0.077 0.081 ... ... 1775 0.129 -0.003 0.132 ... ... -0.00014
-0.000143 0.069 0.069 0.072 ... ... 1800 0.145 -0.003 0.148 ... ... -0.000138
-0.000141 0.061 0.061 0.064 ... ... 1825 0.161 -0.003 0.164 ... ... -0.000134
-0.000138 0.054 0.054 0.057 ... ... 1850 0.178 -0.002 0.180 ... ... -0.000129
-0.000134 0.047 0.047 0.050 ... ... 1875 0.196 -0.002 0.198 ... ... -0.000123
-0.000129 0.042 0.042 0.044 ... ... 1900 0.214 -0.002 0.216 ... ... -0.000116
-0.000124 0.037 0.037 0.039 ... ... 1925 0.233 -0.002 0.235 ... ... -0.000109
-0.000118 0.033 0.033 0.034 ... ... 1950 0.253 -0.002 0.255 ... ... -0.000102
-0.000112 0.029 0.029 0.030 ... ... 1975 0.274 -0.001 0.275 ... ... -0.000096
-0.000105 0.026 0.026 0.026 ... ... 2000 0.295 0 0.295 ... ... -0.000089
-0.000099 0.023 0.023 0.023 ... ... 2025 0.316 0 0.316 ... ... -0.000081
-0.000092 0.020 0.020 0.020 ... ... 2050 0.338 0 0.338 ... ... -0.000075
-0.000084 0.018 0.018 0.017 ... ... 2075 0.360 0 0.360 ... ... -0.000068
-0.000079 0.015 0.015 0.015 ... ... 2100 0.383 0.001 0.382 ... ... -0.000064
-0.000073 0.014 0.014 0.013 ... ... 2125 0.406 0.001 0.405 ... ... -0.000059
-0.000066 ... ... 0.013 -0.002 0.011 2150 0.429 0.001 0.428 ... ... -0.000054
-0.000062 ... ... 0.012 -0.002 0.010 2175 0.453 0.002 0.451 ... ... -0.000053
-0.000058 ... ... 0.010 -0.001 0.009 2200 0.477 0.002 0.475 ... ... -0.000051
-0.000054 ... ... 0.009 -0.001 0.008 2225 0.501 0.002 0.499 ... ... -0.000049
-0.00005 ... ... 0.008 -0.001 0.007 2250 0.525 0.002 0.523 ... ... -0.000047
-0.000045 ... ... 0.007 -0.001 0.006 2275 0.549 0.002 0.547 ... ... -0.000045
-0.00004 ... ... 0.006 -0.001 0.005 2300 0.574 0.003 0.571 ... ... -0.000047
-0.000034 ... ... 0.005 -0.001 0.004 2325 0.599 0.003 0.596 ... ... -0.000049
-0.000034 ... ... 0.004 0 0.004 2350 0.624 0.003 0.621 ... ... -0.000051
-0.000027 ... ... 0.004 -0.001 0.003 2375 0.649 0.003 0.646 ... ... -0.000053
-0.000028 ... ... 0.003 0 0.003 2400 0.674 0.003 0.671 ... ... -0.000055
-0.00002 ... ... 0.003 -0.001 0.002 2425 0.699 0.003 0.696 ... ... -0.000057
-0.00002 ... ... 0.002 0 0.002 2450 0.724 0.003 0.721 ... ... -0.000059
-0.000021 ... ... 0.002 0 0.002 2475 0.749 0.003 0.746 ... ... -0.000061
-0.000021 ... ... 0.002 0 0.002 2500 0.774 0.003 0.771 ... ... -0.000063
-0.000012 ... ... 0.002 -0.001 0.001 2525 0.799 0.003 0.796 ... ... -0.000065
-0.000012 ... ... 0.001 0 0.001 2550 0.824 0.003 0.821 ... ... -0.000067
-0.000012 ... ... 0.001 0 0.001 2575 0.849 0.003 0.846 ... ... -0.000069
-0.000012 ... ... 0.001 0 0.001 2600 0.874 0.003 0.871 ... ... -0.000071
-0.000012 ... ... 0.001 0 0.001 2625 0.899 0.003 0.896 ... ... -0.000073
-0.000012 ... ... 0.001 0 0.001 2650 0.924 0.003 0.921 ... ... -0.000075
-0.000007 ... ... 0.001 -0.001 0.001 2675 0.949 0.003 0.946 ... ... -0.000077
-0.000007 ... ... 0.001 0 0.001 2700 0.974 0.003 0.971 ... ... -0.000079
-0.000007 ... ... 0.001 0 0.001 2725 0.999 0.003 0.996 ... ... -0.000081
-0.000007 ... ... 0.001 0 0.001 2750 1.024 0.003 1.021 ... ... -0.000083
-0.000007 ... ... 0.001 0 0.001 2775 1.049 0.003 1.046 ... ... -0.000085

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.