DairyVisor Data

Markets - Livestock

Underlying Price: 294.800
Expiration Date: 08/02/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.036961 ... ... 211.225 -0.425 210.800 84000 0.013 0 0.013 ... ... 0
-0.036662 ... ... 209.225 -0.425 208.800 86000 0.013 0 0.013 ... ... 0
-0.03636 ... ... 207.225 -0.425 206.800 88000 0.013 0 0.013 ... ... 0
-0.036054 ... ... 205.225 -0.425 204.800 90000 0.013 0 0.013 ... ... 0
-0.035747 ... ... 203.225 -0.425 202.800 92000 0.013 0 0.013 ... ... 0
-0.035436 ... ... 201.225 -0.425 200.800 94000 0.013 0 0.013 ... ... 0
-0.035123 ... ... 199.225 -0.425 198.800 96000 0.013 0 0.013 ... ... 0
-0.034808 ... ... 197.225 -0.425 196.800 98000 0.013 0 0.013 ... ... 0
-0.034491 ... ... 195.225 -0.425 194.800 100000 0.013 0 0.013 ... ... -0.002619
-0.034171 ... ... 193.225 -0.425 192.800 102000 0.013 0 0.013 ... ... -0.002617
-0.033849 ... ... 191.225 -0.425 190.800 104000 0.013 0 0.013 ... ... -0.002614
-0.033526 ... ... 189.225 -0.425 188.800 106000 0.013 0 0.013 ... ... -0.002611
-0.0332 ... ... 187.225 -0.425 186.800 108000 0.013 0 0.013 ... ... -0.002608
-0.032873 ... ... 185.225 -0.425 184.800 110000 0.013 0 0.013 ... ... -0.002606
-0.032544 ... ... 183.225 -0.425 182.800 112000 0.013 0 0.013 ... ... -0.002603
-0.032214 ... ... 181.225 -0.425 180.800 114000 0.013 0 0.013 ... ... -0.0026
-0.031882 ... ... 179.225 -0.425 178.800 116000 0.013 0 0.013 ... ... -0.002597
-0.031549 ... ... 177.225 -0.425 176.800 118000 0.013 0 0.013 ... ... -0.002593
-0.031215 ... ... 175.225 -0.425 174.800 120000 0.013 0 0.013 ... ... -0.00259
-0.030879 ... ... 173.225 -0.425 172.800 122000 0.013 0 0.013 ... ... -0.002587
-0.030542 ... ... 171.225 -0.425 170.800 124000 0.013 0 0.013 ... ... -0.002584
-0.030204 ... ... 169.225 -0.425 168.800 126000 0.013 0 0.013 ... ... -0.00258
-0.029865 ... ... 167.225 -0.425 166.800 128000 0.013 0 0.013 ... ... -0.002577
-0.029525 ... ... 165.225 -0.425 164.800 130000 0.013 0 0.013 ... ... -0.002574
-0.029184 ... ... 163.225 -0.425 162.800 132000 0.013 0 0.013 ... ... 0
-0.028841 ... ... 161.225 -0.425 160.800 134000 0.013 0 0.013 ... ... 0
-0.028498 ... ... 159.225 -0.425 158.800 136000 0.013 0 0.013 ... ... 0
-0.028153 ... ... 157.225 -0.425 156.800 138000 0.013 0 0.013 ... ... 0
-0.027808 ... ... 155.225 -0.425 154.800 140000 0.013 0 0.013 ... ... 0
-0.027462 ... ... 153.225 -0.425 152.800 142000 0.013 0 0.013 ... ... 0
-0.027116 ... ... 151.225 -0.425 150.800 144000 0.013 0 0.013 ... ... 0
-0.026768 ... ... 149.225 -0.425 148.800 146000 0.013 0 0.013 ... ... 0
-0.02642 ... ... 147.225 -0.425 146.800 148000 0.013 0 0.013 ... ... 0
-0.026072 ... ... 145.225 -0.425 144.800 150000 0.013 0 0.013 ... ... 0
-0.025722 ... ... 143.225 -0.425 142.800 152000 0.013 0 0.013 ... ... 0
-0.025372 ... ... 141.225 -0.425 140.800 154000 0.013 0 0.013 ... ... 0
-0.025021 ... ... 139.225 -0.425 138.800 156000 0.013 0 0.013 ... ... 0
-0.02467 ... ... 137.225 -0.425 136.800 158000 0.013 0 0.013 ... ... 0
-0.024318 ... ... 135.225 -0.425 134.800 160000 0.013 0 0.013 ... ... 0
-0.023966 ... ... 133.225 -0.425 132.800 162000 0.013 0 0.013 ... ... 0
-0.023613 ... ... 131.225 -0.425 130.800 164000 0.013 0 0.013 ... ... 0
-0.02326 ... ... 129.225 -0.425 128.800 166000 0.013 0 0.013 ... ... 0
-0.022906 ... ... 127.225 -0.425 126.800 168000 0.013 0 0.013 ... ... 0
-0.022551 ... ... 125.225 -0.425 124.800 170000 0.013 0 0.013 ... ... 0
-0.022196 ... ... 123.225 -0.425 122.800 172000 0.013 0 0.013 ... ... 0
-0.021841 ... ... 121.225 -0.425 120.800 174000 0.013 0 0.013 ... ... 0
-0.021485 ... ... 119.225 -0.425 118.800 176000 0.013 0 0.013 ... ... 0
-0.021129 ... ... 117.225 -0.425 116.800 178000 0.013 0 0.013 ... ... 0
-0.020773 ... ... 115.225 -0.425 114.800 180000 0.013 0 0.013 ... ... 0
-0.020416 ... ... 113.225 -0.425 112.800 182000 0.013 0 0.013 ... ... 0
-0.020059 ... ... 111.225 -0.425 110.800 184000 0.013 0 0.013 ... ... 0
-0.019701 ... ... 109.225 -0.425 108.800 186000 0.013 0 0.013 ... ... 0
-0.019344 ... ... 107.225 -0.425 106.800 188000 0.013 0 0.013 ... ... 0
-0.018985 ... ... 105.225 -0.425 104.800 190000 0.013 0 0.013 ... ... 0
-0.018627 ... ... 103.225 -0.425 102.800 192000 0.013 0 0.013 ... ... 0
-0.018268 ... ... 101.225 -0.425 100.800 194000 0.013 0 0.013 ... ... 0
-0.017909 ... ... 99.225 -0.425 98.800 196000 0.013 0 0.013 ... ... 0
-0.01755 ... ... 97.225 -0.425 96.800 198000 0.013 0 0.013 ... ... 0
-0.017191 ... ... 95.225 -0.425 94.800 200000 0.013 0 0.013 ... ... 0
-0.016831 ... ... 93.225 -0.425 92.800 202000 0.013 0 0.013 ... ... 0
-0.016471 ... ... 91.225 -0.425 90.800 204000 0.013 0 0.013 ... ... 0
-0.016111 ... ... 89.225 -0.425 88.800 206000 0.013 0 0.013 ... ... 0
-0.015751 ... ... 87.225 -0.425 86.800 208000 0.013 0 0.013 ... ... 0
-0.01539 ... ... 85.225 -0.425 84.800 210000 0.013 0 0.013 ... ... 0
-0.015029 ... ... 83.225 -0.425 82.800 212000 0.013 0 0.013 ... ... 0
-0.014668 ... ... 81.225 -0.425 80.800 214000 0.013 0 0.013 ... ... 0
-0.014307 ... ... 79.225 -0.425 78.800 216000 0.013 0 0.013 ... ... 0
-0.013946 ... ... 77.225 -0.425 76.800 218000 0.013 0 0.013 ... ... 0
-0.013584 ... ... 75.225 -0.425 74.800 220000 0.013 0 0.013 ... ... 0
-0.013223 ... ... 73.225 -0.425 72.800 222000 0.013 0 0.013 ... ... 0
-0.012861 ... ... 71.225 -0.425 70.800 224000 0.013 0 0.013 ... ... 0
-0.012499 ... ... 69.225 -0.425 68.800 226000 0.013 0 0.013 ... ... 0
-0.012137 ... ... 67.225 -0.425 66.800 228000 0.013 0 0.013 ... ... 0
-0.011775 ... ... 65.225 -0.425 64.800 230000 0.013 0 0.013 ... ... 0
-0.011413 ... ... 63.225 -0.425 62.800 232000 0.013 0 0.013 ... ... 0
-0.01105 ... ... 61.225 -0.425 60.800 234000 0.013 0 0.013 ... ... 0
-0.010688 ... ... 59.225 -0.425 58.800 236000 0.013 0 0.013 ... ... 0
-0.010325 ... ... 57.225 -0.425 56.800 238000 0.013 0 0.013 ... ... 0
-0.009962 ... ... 55.225 -0.425 54.800 240000 0.013 0 0.013 ... ... 0
-0.009599 ... ... 53.225 -0.425 52.800 242000 0.013 0 0.013 ... ... 0
-0.009236 ... ... 51.225 -0.425 50.800 244000 0.013 0 0.013 ... ... 0
-0.008873 ... ... 49.225 -0.425 48.800 246000 0.013 0 0.013 ... ... 0
-0.00851 ... ... 47.225 -0.425 46.800 248000 0.013 0 0.013 ... ... 0
-0.008147 ... ... 45.225 -0.425 44.800 250000 0.013 0 0.013 ... ... 0
-0.007784 ... ... 43.225 -0.425 42.800 252000 0.013 0 0.013 ... ... 0
-0.00742 ... ... 41.225 -0.425 40.800 254000 0.013 0 0.013 ... ... 0
-0.007057 ... ... 39.225 -0.425 38.800 256000 0.013 0 0.013 ... ... 0
-0.006694 ... ... 37.225 -0.425 36.800 258000 0.013 0 0.013 ... ... 0
-0.00633 ... ... 35.225 -0.425 34.800 260000 0.013 0 0.013 ... ... 0
-0.005967 ... ... 33.225 -0.425 32.800 262000 0.013 0 0.013 ... ... 0
-0.005603 ... ... 31.225 -0.425 30.800 264000 0.013 0 0.013 ... ... 0
-0.00524 ... ... 29.225 -0.425 28.800 266000 0.013 0 0.013 ... ... 0
-0.004876 ... ... 27.225 -0.425 26.800 268000 0.013 0 0.013 ... ... 0
-0.004512 ... ... 25.225 -0.425 24.800 270000 0.013 0 0.013 ... ... 0
-0.004148 ... ... 23.225 -0.425 22.800 272000 0.013 0 0.013 ... ... 0
-0.003785 ... ... 21.225 -0.425 20.800 274000 0.013 0 0.013 ... ... 0
-0.003421 ... ... 19.225 -0.425 18.800 276000 0.025 0 0.025 ... ... 0
-0.005372 ... ... 17.275 -0.450 16.825 278000 0.025 -0.025 0.050 ... ... 0
-0.008921 ... ... 15.300 -0.425 14.875 280000 0.075 -0.025 0.100 ... ... 0
-0.013308 ... ... 13.400 -0.450 12.950 282000 0.150 -0.050 0.200 ... ... 0
-0.019175 ... ... 11.550 -0.475 11.075 284000 0.275 -0.050 0.325 ... ... 0
-0.026296 ... ... 9.775 -0.500 9.275 286000 0.500 -0.050 0.550 ... ... 0
-0.034607 ... ... 8.100 -0.500 7.600 288000 0.825 -0.050 0.875 ... ... 0
-0.042515 ... ... 6.575 -0.500 6.075 290000 1.275 -0.075 1.350 ... ... 0
-0.048196 ... ... 5.200 -0.500 4.700 292000 1.925 -1.625 3.550 3.500 3.500 0
-0.051732 ... ... 4 -0.450 3.550 294000 2.750 -0.025 2.775 ... ... 0
-0.051511 ... ... 3 -0.425 2.575 296000 3.775 0 3.775 ... ... 0
-0.048108 ... ... 2.175 -0.375 1.800 298000 5 0.050 4.950 ... ... 0
-0.042523 ... ... 1.525 -0.300 1.225 300000 6.400 0.100 6.300 ... ... 0
-0.035295 ... ... 1.025 -0.225 0.800 302000 7.975 0.175 7.800 ... ... 0
-0.027528 ... ... 0.675 -0.175 0.500 304000 9.675 0.225 9.450 ... ... 0
-0.020258 ... ... 0.425 -0.125 0.300 306000 11.475 0.275 11.200 ... ... 0
-0.014224 ... ... 0.250 -0.075 0.175 308000 13.350 0.325 13.025 ... ... 0
-0.009611 ... ... 0.150 -0.050 0.100 310000 15.275 0.350 14.925 ... ... 0
-0.005727 ... ... 0.075 -0.025 0.050 312000 17.225 0.375 16.850 ... ... 0
-0.003342 ... ... 0.050 -0.025 0.025 314000 19.200 0.400 18.800 ... ... 0
-0.001918 ... ... 0.025 -0.013 0.013 316000 21.200 0.425 20.775 ... ... 0
-0.001945 ... ... 0.025 -0.013 0.013 318000 23.200 0.425 22.775 ... ... 0
-0.001972 ... ... 0.013 0 0.013 320000 25.200 0.425 24.775 ... ... 0
-0.001996 ... ... 0.013 0 0.013 322000 27.200 0.425 26.775 ... ... 0
-0.002019 ... ... 0.013 0 0.013 324000 29.200 0.425 28.775 ... ... 0
-0.00204 ... ... 0.013 0 0.013 326000 31.200 0.425 30.775 ... ... 0
-0.002059 ... ... 0.013 0 0.013 328000 33.200 0.425 32.775 ... ... 0
-0.002079 ... ... 0.013 0 0.013 330000 35.200 0.425 34.775 ... ... 0
-0.002096 ... ... 0.013 0 0.013 332000 37.200 0.425 36.775 ... ... 0
-0.002113 ... ... 0.013 0 0.013 334000 39.200 0.425 38.775 ... ... 0
-0.002129 ... ... 0.013 0 0.013 336000 41.200 0.425 40.775 ... ... 0
-0.002144 ... ... 0.013 0 0.013 338000 43.200 0.425 42.775 ... ... 0
-0.002159 ... ... 0.013 0 0.013 340000 45.200 0.425 44.775 ... ... 0
-0.002173 ... ... 0.013 0 0.013 342000 47.200 0.425 46.775 ... ... 0
-0.002187 ... ... 0.013 0 0.013 344000 49.200 0.425 48.775 ... ... 0
-0.002199 ... ... 0.013 0 0.013 346000 51.200 0.425 50.775 ... ... 0
-0.002212 ... ... 0.013 0 0.013 348000 53.200 0.425 52.775 ... ... 0
-0.002224 ... ... 0.013 0 0.013 350000 55.200 0.425 54.775 ... ... 0
-0.002236 ... ... 0.013 0 0.013 352000 57.200 0.425 56.775 ... ... 0
-0.002247 ... ... 0.013 0 0.013 354000 59.200 0.425 58.775 ... ... 0
-0.002258 ... ... 0.013 0 0.013 356000 61.200 0.425 60.775 ... ... 0
-0.002268 ... ... 0.013 0 0.013 358000 63.200 0.425 62.775 ... ... 0
-0.002278 ... ... 0.013 0 0.013 360000 65.200 0.425 64.775 ... ... 0
-0.002288 ... ... 0.013 0 0.013 362000 67.200 0.425 66.775 ... ... 0
-0.002298 ... ... 0.013 0 0.013 364000 69.200 0.425 68.775 ... ... 0
-0.002308 ... ... 0.013 0 0.013 366000 71.200 0.425 70.775 ... ... 0
-0.002316 ... ... 0.013 0 0.013 368000 73.200 0.425 72.775 ... ... 0
-0.002325 ... ... 0.013 0 0.013 370000 75.200 0.425 74.775 ... ... 0
-0.002333 ... ... 0.013 0 0.013 372000 77.200 0.425 76.775 ... ... 0
-0.002342 ... ... 0.013 0 0.013 374000 79.200 0.425 78.775 ... ... 0
-0.00235 ... ... 0.013 0 0.013 376000 81.200 0.425 80.775 ... ... 0
-0.002359 ... ... 0.013 0 0.013 378000 83.200 0.425 82.775 ... ... 0
-0.002367 ... ... 0.013 0 0.013 380000 85.200 0.425 84.775 ... ... 0
-0.002374 ... ... 0.013 0 0.013 382000 87.200 0.425 86.775 ... ... 0
-0.002381 ... ... 0.013 0 0.013 384000 89.200 0.425 88.775 ... ... 0
-0.002388 ... ... 0.013 0 0.013 386000 91.200 0.425 90.775 ... ... 0
-0.002395 ... ... 0.013 0 0.013 388000 93.200 0.425 92.775 ... ... 0
-0.002402 ... ... 0.013 0 0.013 390000 95.200 0.425 94.775 ... ... 0
-0.002409 ... ... 0.013 0 0.013 392000 97.200 0.425 96.775 ... ... 0
-0.002416 ... ... 0.013 0 0.013 394000 99.200 0.425 98.775 ... ... 0
-0.002423 ... ... 0.013 0 0.013 396000 101.200 0.425 100.775 ... ... 0
-0.002429 ... ... 0.013 0 0.013 398000 103.200 0.425 102.775 ... ... 0
-0.002436 ... ... 0.013 0 0.013 400000 105.200 0.425 104.775 ... ... 0
-0.002442 ... ... 0.013 0 0.013 402000 107.200 0.425 106.775 ... ... 0
-0.002448 ... ... 0.013 0 0.013 404000 109.200 0.425 108.775 ... ... 0
-0.002454 ... ... 0.013 0 0.013 406000 111.200 0.425 110.775 ... ... 0
-0.00246 ... ... 0.013 0 0.013 408000 113.200 0.425 112.775 ... ... 0
-0.002466 ... ... 0.013 0 0.013 410000 115.200 0.425 114.775 ... ... 0
-0.002472 ... ... 0.013 0 0.013 412000 117.200 0.425 116.775 ... ... 0
-0.002477 ... ... 0.013 0 0.013 414000 119.200 0.425 118.775 ... ... 0
-0.002482 ... ... 0.013 0 0.013 416000 121.200 0.425 120.775 ... ... 0
-0.002487 ... ... 0.013 0 0.013 418000 123.200 0.425 122.775 ... ... 0
-0.002493 ... ... 0.013 0 0.013 420000 125.200 0.425 124.775 ... ... 0
-0.002498 ... ... 0.013 0 0.013 422000 127.200 0.425 126.775 ... ... 0
-0.002503 ... ... 0.013 0 0.013 424000 129.200 0.425 128.775 ... ... 0
-0.002508 ... ... 0.013 0 0.013 426000 131.200 0.425 130.775 ... ... 0
-0.002513 ... ... 0.013 0 0.013 428000 133.200 0.425 132.775 ... ... 0
-0.002519 ... ... 0.013 0 0.013 430000 135.200 0.425 134.775 ... ... 0
-0.002524 ... ... 0.013 0 0.013 432000 137.200 0.425 136.775 ... ... 0
-0.002529 ... ... 0.013 0 0.013 434000 139.200 0.425 138.775 ... ... 0
-0.002533 ... ... 0.013 0 0.013 436000 141.200 0.425 140.775 ... ... 0
-0.002538 ... ... 0.013 0 0.013 438000 143.200 0.425 142.775 ... ... 0
-0.002542 ... ... 0.013 0 0.013 440000 145.200 0.425 144.775 ... ... 0
-0.002546 ... ... 0.013 0 0.013 442000 147.200 0.425 146.775 ... ... 0
-0.002551 ... ... 0.013 0 0.013 444000 149.200 0.425 148.775 ... ... 0
-0.002555 ... ... 0.013 0 0.013 446000 151.200 0.425 150.775 ... ... 0
-0.002559 ... ... 0.013 0 0.013 448000 153.200 0.425 152.775 ... ... 0
-0.002564 ... ... 0.013 0 0.013 450000 155.200 0.425 154.775 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.