DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 14.76
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.001882 ... ... 12.61 0.15 12.76 200 0.01 0 0.01 ... ... -0.000304
-0.001887 ... ... 12.36 0.15 12.51 225 0.01 0 0.01 ... ... -0.000305
-0.001885 ... ... 12.11 0.15 12.26 250 0.01 0 0.01 ... ... -0.000305
-0.001875 ... ... 11.86 0.15 12.01 275 0.01 0 0.01 ... ... -0.000305
-0.001861 ... ... 11.61 0.15 11.76 300 0.01 0 0.01 ... ... -0.000305
-0.001842 ... ... 11.36 0.15 11.51 325 0.01 0 0.01 ... ... -0.000305
-0.00182 ... ... 11.11 0.15 11.26 350 0.01 0 0.01 ... ... -0.000305
-0.001795 ... ... 10.86 0.15 11.01 375 0.01 0 0.01 ... ... -0.000304
-0.001767 ... ... 10.61 0.15 10.76 400 0.01 0 0.01 ... ... -0.000304
-0.001738 ... ... 10.36 0.15 10.51 425 0.01 0 0.01 ... ... -0.000303
-0.001707 ... ... 10.11 0.15 10.26 450 0.01 0 0.01 ... ... -0.000302
-0.001674 ... ... 9.86 0.15 10.01 475 0.01 0 0.01 ... ... -0.000302
-0.00164 ... ... 9.61 0.15 9.76 500 0.01 0 0.01 ... ... -0.000301
-0.001605 ... ... 9.36 0.15 9.51 525 0.01 0 0.01 ... ... -0.0003
-0.001569 ... ... 9.11 0.15 9.26 550 0.01 0 0.01 ... ... -0.000299
-0.001532 ... ... 8.86 0.15 9.01 575 0.01 0 0.01 ... ... -0.000298
-0.001495 ... ... 8.61 0.15 8.76 600 0.01 0 0.01 ... ... -0.000297
-0.001456 ... ... 8.36 0.15 8.51 625 0.01 0 0.01 ... ... -0.000296
-0.001418 ... ... 8.11 0.15 8.26 650 0.01 0 0.01 ... ... -0.000294
-0.001378 ... ... 7.86 0.15 8.01 675 0.01 0 0.01 ... ... -0.000293
-0.001338 ... ... 7.61 0.15 7.76 700 0.01 0 0.01 ... ... -0.000292
-0.001298 ... ... 7.36 0.15 7.51 725 0.01 0 0.01 ... ... -0.00029
-0.001257 ... ... 7.11 0.15 7.26 750 0.01 0 0.01 ... ... -0.000289
-0.001216 ... ... 6.86 0.15 7.01 775 0.01 0 0.01 ... ... -0.000287
-0.001174 ... ... 6.61 0.15 6.76 800 0.01 0 0.01 ... ... -0.000286
-0.001133 ... ... 6.36 0.15 6.51 825 0.01 0 0.01 ... ... -0.000284
-0.001091 ... ... 6.11 0.15 6.26 850 0.01 0 0.01 ... ... -0.000282
-0.001048 ... ... 5.86 0.15 6.01 875 0.01 0 0.01 ... ... -0.00028
-0.001006 ... ... 5.61 0.15 5.76 900 0.01 0 0.01 ... ... -0.000278
-0.000963 ... ... 5.36 0.15 5.51 925 0.01 0 0.01 ... ... -0.000276
-0.00092 ... ... 5.11 0.15 5.26 950 0.01 0 0.01 ... ... -0.000274
-0.000877 ... ... 4.86 0.15 5.01 975 0.01 0 0.01 ... ... -0.000272
-0.000834 ... ... 4.61 0.15 4.76 1000 0.01 0 0.01 ... ... -0.000269
-0.000791 ... ... 4.36 0.15 4.51 1025 0.01 0 0.01 ... ... -0.000267
-0.000748 ... ... 4.11 0.15 4.26 1050 0.01 0 0.01 ... ... -0.000264
-0.000704 ... ... 3.86 0.15 4.01 1075 0.01 0 0.01 ... ... -0.000261
-0.000661 ... ... 3.61 0.15 3.76 1100 0.01 0 0.01 ... ... -0.000258
-0.000617 ... ... 3.36 0.15 3.51 1125 0.01 0 0.01 ... ... -0.000255
-0.000573 ... ... 3.11 0.15 3.26 1150 0.01 0 0.01 ... ... -0.000252
-0.00053 ... ... 2.86 0.15 3.01 1175 0.01 0 0.01 ... ... -0.000248
-0.000486 ... ... 2.61 0.15 2.76 1200 0.01 0 0.01 ... ... -0.000244
-0.000442 ... ... 2.36 0.15 2.51 1225 0.01 0 0.01 ... ... -0.00024
-0.000398 ... ... 2.11 0.15 2.26 1250 0.01 0 0.01 ... ... -0.000235
-0.000354 ... ... 1.86 0.15 2.01 1275 0.01 0 0.01 ... ... -0.00023
-0.00031 ... ... 1.61 0.15 1.76 1300 0.01 0.01 0.01 ... ... -0.000386
-0.000517 ... ... 1.37 0.15 1.52 1325 0.01 0 0.01 ... ... -0.000373
-0.000679 ... ... 1.13 0.15 1.28 1350 0.03 0.01 0.02 ... ... -0.000812
-0.001113 ... ... 0.91 0.15 1.06 1375 0.06 0.01 0.05 ... ... -0.001246
-0.001497 ... ... 0.70 0.15 0.85 1400 0.10 0 0.10 ... ... -0.001618
-0.001945 ... ... 0.52 0.15 0.67 1425 0.16 0 0.16 ... ... -0.001963
-0.002237 ... ... 0.37 0.14 0.51 1450 0.25 -0.01 0.26 ... ... -0.002249
-0.002333 ... ... 0.25 0.12 0.37 1475 0.36 -0.03 0.39 ... ... -0.002333
-0.002345 ... ... 0.17 0.10 0.27 1500 0.51 -0.05 0.56 ... ... -0.002334
-0.002421 ... ... 0.13 0.09 0.22 1525 0.70 -0.07 0.77 ... ... -0.002324
-0.0023 0.20 0.20 0.11 0.06 0.17 1550 0.91 -0.08 0.99 ... ... -0.002279
-0.002105 ... ... 0.08 0.05 0.13 1575 1.11 -0.10 1.21 ... ... -0.00198
-0.001757 ... ... 0.06 0.03 0.09 1600 1.32 -0.12 1.44 ... ... -0.001628
-0.001229 ... ... 0.03 0.02 0.05 1625 1.53 -0.14 1.67 ... ... -0.001106
-0.000884 ... ... 0.02 0.01 0.03 1650 1.76 -0.14 1.90 ... ... -0.000783
-0.000675 ... ... 0.01 0.01 0.02 1675 2 -0.14 2.14 ... ... -0.000607
-0.000407 ... ... 0.01 0 0.01 1700 2.25 -0.14 2.39 ... ... -0.000653
-0.000416 ... ... 0.01 0 0.01 1725 2.49 -0.15 2.64 ... ... -0.000439
-0.000424 ... ... 0.01 0.01 0.01 1750 2.74 -0.15 2.89 ... ... -0.000483
-0.000248 ... ... 0.01 0 0.01 1775 2.99 -0.15 3.14 ... ... -0.000527
-0.000252 ... ... 0.01 0 0.01 1800 3.24 -0.15 3.39 ... ... -0.00057
-0.000255 ... ... 0.01 0 0.01 1825 3.49 -0.15 3.64 ... ... -0.000614
-0.000258 ... ... 0.01 0 0.01 1850 3.74 -0.15 3.89 ... ... -0.000658
-0.000261 ... ... 0.01 0 0.01 1875 3.99 -0.15 4.14 ... ... -0.000702
-0.000264 ... ... 0.01 0 0.01 1900 4.24 -0.15 4.39 ... ... -0.000746
-0.000267 ... ... 0.01 0 0.01 1925 4.49 -0.15 4.64 ... ... -0.00079
-0.00027 ... ... 0.01 0 0.01 1950 4.74 -0.15 4.89 ... ... -0.000833
-0.000272 ... ... 0.01 0 0.01 1975 4.99 -0.15 5.14 ... ... -0.000877
-0.000274 ... ... 0.01 0 0.01 2000 5.24 -0.15 5.39 ... ... -0.000921
-0.000277 ... ... 0.01 0 0.01 2025 5.49 -0.15 5.64 ... ... -0.000964
-0.000279 ... ... 0.01 0 0.01 2050 5.74 -0.15 5.89 ... ... -0.001008
-0.000281 ... ... 0.01 0 0.01 2075 5.99 -0.15 6.14 ... ... -0.001051
-0.000283 ... ... 0.01 0 0.01 2100 6.24 -0.15 6.39 ... ... -0.001095
-0.000285 ... ... 0.01 0 0.01 2125 6.49 -0.15 6.64 ... ... -0.001138
-0.000286 ... ... 0.01 0 0.01 2150 6.74 -0.15 6.89 ... ... -0.001182
-0.000288 ... ... 0.01 0 0.01 2175 6.99 -0.15 7.14 ... ... -0.001225
-0.00029 ... ... 0.01 0 0.01 2200 7.24 -0.15 7.39 ... ... -0.001269
-0.000291 ... ... 0.01 0 0.01 2225 7.49 -0.15 7.64 ... ... -0.001312
-0.000293 ... ... 0.01 0 0.01 2250 7.74 -0.15 7.89 ... ... -0.001355
-0.000295 ... ... 0.01 0 0.01 2275 7.99 -0.15 8.14 ... ... -0.001399
-0.000296 ... ... 0.01 0 0.01 2300 8.24 -0.15 8.39 ... ... -0.001442
-0.000297 ... ... 0.01 0 0.01 2325 8.49 -0.15 8.64 ... ... -0.001485
-0.000299 ... ... 0.01 0 0.01 2350 8.74 -0.15 8.89 ... ... -0.001528
-0.0003 ... ... 0.01 0 0.01 2375 8.99 -0.15 9.14 ... ... -0.001571
-0.000301 ... ... 0.01 0 0.01 2400 9.24 -0.15 9.39 ... ... -0.001614
-0.000303 ... ... 0.01 0 0.01 2425 9.49 -0.15 9.64 ... ... -0.001657
-0.000304 ... ... 0.01 0 0.01 2450 9.74 -0.15 9.89 ... ... -0.0017
-0.000305 ... ... 0.01 0 0.01 2475 9.99 -0.15 10.14 ... ... -0.001743
-0.000306 ... ... 0.01 0 0.01 2500 10.24 -0.15 10.39 ... ... -0.001786
-0.000308 ... ... 0.01 0 0.01 2525 10.49 -0.15 10.64 ... ... -0.001829
-0.000309 ... ... 0.01 0 0.01 2550 10.74 -0.15 10.89 ... ... -0.001871
-0.00031 ... ... 0.01 0 0.01 2575 10.99 -0.15 11.14 ... ... -0.001914
-0.000311 ... ... 0.01 0 0.01 2600 11.24 -0.15 11.39 ... ... -0.001957
-0.000312 ... ... 0.01 0 0.01 2625 11.49 -0.15 11.64 ... ... -0.001999
-0.000313 ... ... 0.01 0 0.01 2650 11.74 -0.15 11.89 ... ... -0.002042
-0.000314 ... ... 0.01 0 0.01 2675 11.99 -0.15 12.14 ... ... -0.002085
-0.000315 ... ... 0.01 0 0.01 2700 12.24 -0.15 12.39 ... ... -0.002127
-0.000316 ... ... 0.01 0 0.01 2725 12.49 -0.15 12.64 ... ... -0.00217
-0.000317 ... ... 0.01 0 0.01 2750 12.74 -0.15 12.89 ... ... -0.002212
-0.000318 ... ... 0.01 0 0.01 2775 12.99 -0.15 13.14 ... ... -0.002254
-0.000319 ... ... 0.01 0 0.01 2800 13.24 -0.15 13.39 ... ... -0.002297
-0.00032 ... ... 0.01 0 0.01 2825 13.49 -0.15 13.64 ... ... -0.002339
-0.00032 ... ... 0.01 0 0.01 2850 13.74 -0.15 13.89 ... ... -0.002381
-0.000321 ... ... 0.01 0 0.01 2875 13.99 -0.15 14.14 ... ... -0.002423
-0.000322 ... ... 0.01 0 0.01 2900 14.24 -0.15 14.39 ... ... -0.002466
-0.000323 ... ... 0.01 0 0.01 2925 14.49 -0.15 14.64 ... ... -0.002508
-0.000324 ... ... 0.01 0 0.01 2950 14.74 -0.15 14.89 ... ... -0.00255
-0.000325 ... ... 0.01 0 0.01 2975 14.99 -0.15 15.14 ... ... -0.002592
-0.000325 ... ... 0.01 0 0.01 3000 15.24 -0.15 15.39 ... ... -0.002634
-0.000326 ... ... 0.01 0 0.01 3025 15.49 -0.15 15.64 ... ... -0.002676
-0.000327 ... ... 0.01 0 0.01 3050 15.74 -0.15 15.89 ... ... -0.002717
-0.000328 ... ... 0.01 0 0.01 3075 15.99 -0.15 16.14 ... ... -0.002759
-0.000329 ... ... 0.01 0 0.01 3100 16.24 -0.15 16.39 ... ... -0.002801
-0.000329 ... ... 0.01 0 0.01 3125 16.49 -0.15 16.64 ... ... -0.002843
-0.00033 ... ... 0.01 0 0.01 3150 16.74 -0.15 16.89 ... ... -0.002884
-0.000331 ... ... 0.01 0 0.01 3175 16.99 -0.15 17.14 ... ... -0.002926

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.