DairyVisor Data

Markets - Livestock

Underlying Price: 18.41
Expiration Date: 05/31/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.002263 ... ... 14.97 -0.06 14.91 350 0.01 0 0.01 ... ... 0
-0.002264 ... ... 14.72 -0.06 14.66 375 0.01 0 0.01 ... ... 0
-0.00226 ... ... 14.47 -0.06 14.41 400 0.01 0 0.01 ... ... 0
-0.002251 ... ... 14.22 -0.06 14.16 425 0.01 0 0.01 ... ... 0
-0.002238 ... ... 13.97 -0.06 13.91 450 0.01 0 0.01 ... ... 0
-0.002221 ... ... 13.72 -0.06 13.66 475 0.01 0 0.01 ... ... 0
-0.002202 ... ... 13.47 -0.06 13.41 500 0.01 0 0.01 ... ... 0
-0.002179 ... ... 13.22 -0.06 13.16 525 0.01 0 0.01 ... ... 0
-0.002155 ... ... 12.97 -0.06 12.91 550 0.01 0 0.01 ... ... 0
-0.002129 ... ... 12.72 -0.06 12.66 575 0.01 0 0.01 ... ... 0
-0.0021 ... ... 12.47 -0.06 12.41 600 0.01 0 0.01 ... ... 0
-0.00207 ... ... 12.22 -0.06 12.16 625 0.01 0 0.01 ... ... 0
-0.002039 ... ... 11.97 -0.06 11.91 650 0.01 0 0.01 ... ... 0
-0.002007 ... ... 11.72 -0.06 11.66 675 0.01 0 0.01 ... ... 0
-0.001973 ... ... 11.47 -0.06 11.41 700 0.01 0 0.01 ... ... 0
-0.001938 ... ... 11.22 -0.06 11.16 725 0.01 0 0.01 ... ... 0
-0.001902 ... ... 10.97 -0.06 10.91 750 0.01 0 0.01 ... ... 0
-0.001866 ... ... 10.72 -0.06 10.66 775 0.01 0 0.01 ... ... 0
-0.001828 ... ... 10.47 -0.06 10.41 800 0.01 0 0.01 ... ... 0
-0.00179 ... ... 10.22 -0.06 10.16 825 0.01 0 0.01 ... ... 0
-0.001751 ... ... 9.97 -0.06 9.91 850 0.01 0 0.01 ... ... 0
-0.001712 ... ... 9.72 -0.06 9.66 875 0.01 0 0.01 ... ... 0
-0.001672 ... ... 9.47 -0.06 9.41 900 0.01 0 0.01 ... ... 0
-0.001631 ... ... 9.22 -0.06 9.16 925 0.01 0 0.01 ... ... 0
-0.00159 ... ... 8.97 -0.06 8.91 950 0.01 0 0.01 ... ... 0
-0.001549 ... ... 8.72 -0.06 8.66 975 0.01 0 0.01 ... ... 0
-0.001507 ... ... 8.47 -0.06 8.41 1000 0.01 0 0.01 ... ... -0.000199
-0.001465 ... ... 8.22 -0.06 8.16 1025 0.01 0 0.01 ... ... -0.000199
-0.001423 ... ... 7.97 -0.06 7.91 1050 0.01 0 0.01 ... ... -0.000198
-0.00138 ... ... 7.72 -0.06 7.66 1075 0.01 0 0.01 ... ... -0.000197
-0.001337 ... ... 7.47 -0.06 7.41 1100 0.01 0 0.01 ... ... -0.000196
-0.001294 ... ... 7.22 -0.06 7.16 1125 0.01 0 0.01 ... ... -0.000194
-0.00125 ... ... 6.97 -0.06 6.91 1150 0.01 0 0.01 ... ... -0.000193
-0.001206 ... ... 6.72 -0.06 6.66 1175 0.01 0 0.01 ... ... -0.000192
-0.001162 ... ... 6.47 -0.06 6.41 1200 0.01 0 0.01 ... ... -0.000191
-0.001118 ... ... 6.22 -0.06 6.16 1225 0.01 0 0.01 ... ... -0.00019
-0.001074 ... ... 5.97 -0.06 5.91 1250 0.01 0 0.01 ... ... -0.000188
-0.001029 ... ... 5.72 -0.06 5.66 1275 0.01 0 0.01 ... ... -0.000187
-0.000985 ... ... 5.47 -0.06 5.41 1300 0.01 0 0.01 ... ... -0.000186
-0.00094 ... ... 5.22 -0.06 5.16 1325 0.01 0 0.01 ... ... -0.000184
-0.000895 ... ... 4.97 -0.06 4.91 1350 0.01 0 0.01 ... ... -0.000183
-0.00085 ... ... 4.72 -0.06 4.66 1375 0.01 0 0.01 ... ... -0.000318
-0.000805 ... ... 4.47 -0.06 4.41 1400 0.01 0 0.01 ... ... -0.000314
-0.00076 ... ... 4.22 -0.06 4.16 1425 0.01 0 0.01 ... ... -0.000311
-0.000714 ... ... 3.97 -0.06 3.91 1450 0.02 0 0.02 ... ... -0.00053
-0.000669 ... ... 3.72 -0.06 3.66 1475 0.02 0 0.02 ... ... -0.000523
-0.000769 ... ... 3.48 -0.06 3.42 1500 0.03 0 0.03 ... ... -0.000702
-0.000861 ... ... 3.24 -0.06 3.18 1525 0.04 0 0.04 ... ... -0.000857
-0.000945 ... ... 3 -0.06 2.94 1550 0.06 0.01 0.05 ... ... -0.001132
-0.001138 ... ... 2.77 -0.06 2.71 1575 0.07 0 0.07 ... ... -0.001235
-0.00141 ... ... 2.54 -0.05 2.49 1600 0.10 0.01 0.09 ... ... -0.001549
-0.001543 ... ... 2.32 -0.06 2.26 1625 0.13 0.01 0.12 ... ... -0.001801
-0.001823 ... ... 2.10 -0.05 2.05 1650 0.16 0.01 0.15 ... ... -0.002
-0.002045 ... ... 1.89 -0.05 1.84 1675 0.20 0.01 0.19 ... ... -0.002226
-0.002343 ... ... 1.69 -0.04 1.65 1700 0.25 0.01 0.24 ... ... -0.002456
-0.002558 ... ... 1.51 -0.05 1.46 1725 0.31 0.01 0.30 ... ... -0.002669
-0.002799 ... ... 1.33 -0.04 1.29 1750 0.39 0.02 0.37 0.35 0.35 -0.002902
-0.00299 ... ... 1.17 -0.04 1.13 1775 0.48 0.02 0.46 ... ... -0.003079
-0.003169 ... ... 1.02 -0.03 0.99 1800 0.58 0.02 0.56 0.55 0.55 -0.003196
-0.00328 ... ... 0.89 -0.03 0.86 1825 0.70 0.02 0.68 ... ... -0.003291
-0.003325 ... ... 0.78 -0.04 0.74 1850 0.83 0.02 0.81 ... ... -0.003319
-0.00335 ... ... 0.67 -0.03 0.64 1875 0.98 0.03 0.95 ... ... -0.003326
-0.003317 ... ... 0.58 -0.03 0.55 1900 1.14 0.04 1.10 ... ... -0.003279
-0.003237 ... ... 0.49 -0.02 0.47 1925 1.30 0.04 1.26 ... ... -0.003137
-0.003119 ... ... 0.42 -0.02 0.40 1950 1.48 0.05 1.43 1.40 1.35 -0.003007
-0.002976 ... ... 0.35 -0.01 0.34 1975 1.66 0.05 1.61 ... ... -0.002798
-0.002757 ... ... 0.29 -0.01 0.28 2000 1.85 0.05 1.80 ... ... -0.002572
-0.00253 0.24 0.24 0.24 -0.01 0.23 2025 2.05 0.05 2 ... ... -0.002344
-0.002314 0.24 0.24 0.20 -0.01 0.19 2050 2.26 0.05 2.21 ... ... -0.002134
-0.002131 ... ... 0.17 -0.01 0.16 2075 2.48 0.05 2.43 ... ... -0.001962
-0.002004 ... ... 0.15 -0.01 0.14 2100 2.70 0.04 2.66 ... ... -0.001755
-0.001849 ... ... 0.13 -0.01 0.12 2125 2.94 0.05 2.89 ... ... -0.00172
-0.001782 ... ... 0.12 -0.01 0.11 2150 3.17 0.05 3.12 ... ... -0.001568
-0.001702 ... ... 0.11 -0.01 0.10 2175 3.41 0.05 3.36 ... ... -0.001511
-0.001609 ... ... 0.10 -0.01 0.09 2200 3.65 0.05 3.60 ... ... -0.001447
-0.001505 ... ... 0.09 -0.01 0.08 2225 3.89 0.05 3.84 ... ... -0.001377
-0.001387 ... ... 0.08 -0.01 0.07 2250 4.13 0.05 4.08 ... ... -0.001299
-0.001409 ... ... 0.07 0 0.07 2275 4.37 0.05 4.32 ... ... -0.001216
-0.001274 ... ... 0.06 0 0.06 2300 4.62 0.06 4.56 ... ... -0.001262
-0.001126 ... ... 0.05 0 0.05 2325 4.86 0.06 4.80 ... ... -0.001172
-0.000962 ... ... 0.05 -0.01 0.04 2350 5.10 0.06 5.04 ... ... -0.001076
-0.000972 ... ... 0.04 0 0.04 2375 5.35 0.06 5.29 ... ... -0.001122
-0.000787 ... ... 0.03 0 0.03 2400 5.59 0.05 5.54 ... ... -0.001021
-0.000794 ... ... 0.03 0 0.03 2425 5.84 0.06 5.78 ... ... -0.001066
-0.000583 ... ... 0.03 -0.01 0.02 2450 6.09 0.06 6.03 ... ... -0.001111
-0.000588 ... ... 0.02 0 0.02 2475 6.34 0.06 6.28 ... ... -0.001156
-0.000592 ... ... 0.02 0 0.02 2500 6.59 0.06 6.53 ... ... -0.001201
-0.000597 ... ... 0.02 0 0.02 2525 6.84 0.06 6.78 ... ... -0.001247
-0.000344 ... ... 0.02 -0.01 0.01 2550 7.09 0.06 7.03 ... ... -0.001292
-0.000346 ... ... 0.01 0 0.01 2575 7.34 0.06 7.28 ... ... -0.001337
-0.000348 ... ... 0.01 0 0.01 2600 7.59 0.06 7.53 ... ... -0.001382
-0.00035 ... ... 0.01 0 0.01 2625 7.84 0.06 7.78 ... ... -0.001426
-0.000352 ... ... 0.01 0 0.01 2650 8.09 0.06 8.03 ... ... -0.001471
-0.000354 ... ... 0.01 0 0.01 2675 8.34 0.06 8.28 ... ... -0.001516
-0.000356 ... ... 0.01 0 0.01 2700 8.59 0.06 8.53 ... ... -0.001561
-0.000358 ... ... 0.01 0 0.01 2725 8.84 0.06 8.78 ... ... -0.001606
-0.00036 ... ... 0.01 0 0.01 2750 9.09 0.06 9.03 ... ... -0.00165
-0.000204 ... ... 0.01 -0.01 0.01 2775 9.34 0.06 9.28 ... ... -0.001695
-0.000204 ... ... 0.01 0 0.01 2800 9.59 0.06 9.53 ... ... -0.00174
-0.000205 ... ... 0.01 0 0.01 2825 9.84 0.06 9.78 ... ... -0.001784
-0.000206 ... ... 0.01 0 0.01 2850 10.09 0.06 10.03 ... ... -0.001829
-0.000207 ... ... 0.01 0 0.01 2875 10.34 0.06 10.28 ... ... -0.001873
-0.000208 ... ... 0.01 0 0.01 2900 10.59 0.06 10.53 ... ... -0.001917
-0.000208 ... ... 0.01 0 0.01 2925 10.84 0.06 10.78 ... ... -0.001962
-0.000209 ... ... 0.01 0 0.01 2950 11.09 0.06 11.03 ... ... -0.002006
-0.00021 ... ... 0.01 0 0.01 2975 11.34 0.06 11.28 ... ... -0.00205
-0.000211 ... ... 0.01 0 0.01 3000 11.59 0.06 11.53 ... ... -0.002094
-0.000211 ... ... 0.01 0 0.01 3025 11.84 0.06 11.78 ... ... -0.002138
-0.000212 ... ... 0.01 0 0.01 3050 12.09 0.06 12.03 ... ... -0.002182
-0.000213 ... ... 0.01 0 0.01 3075 12.34 0.06 12.28 ... ... -0.002226
-0.000213 ... ... 0.01 0 0.01 3100 12.59 0.06 12.53 ... ... -0.00227
-0.000214 ... ... 0.01 0 0.01 3125 12.84 0.06 12.78 ... ... -0.002314
-0.000215 ... ... 0.01 0 0.01 3150 13.09 0.06 13.03 ... ... 0
-0.000215 ... ... 0.01 0 0.01 3175 13.34 0.06 13.28 ... ... 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.