Markets - Livestock

Underlying Price: 23.11
Expiration Date: 12/01/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.000144 ... ... 20.89 -0.03 20.86 225 0.01 0 0.01 ... ... 0
0.000143 ... ... 20.64 -0.03 20.61 250 0.01 0 0.01 ... ... 0
-0.000853 ... ... 20.39 -0.03 20.36 275 0.01 0 0.01 ... ... 0
-0.000845 ... ... 20.14 -0.03 20.11 300 0.01 0 0.01 ... ... 0
-0.000836 ... ... 19.89 -0.03 19.86 325 0.01 0 0.01 ... ... 0
-0.000828 ... ... 19.64 -0.03 19.61 350 0.01 0 0.01 ... ... 0
-0.000819 ... ... 19.39 -0.03 19.36 375 0.01 0 0.01 ... ... 0
-0.00081 ... ... 19.14 -0.03 19.11 400 0.01 0 0.01 ... ... 0
-0.0008 ... ... 18.89 -0.03 18.86 425 0.01 0 0.01 ... ... 0
-0.000791 ... ... 18.64 -0.03 18.61 450 0.01 0 0.01 ... ... 0
-0.000782 ... ... 18.39 -0.03 18.36 475 0.01 0 0.01 ... ... 0
-0.000772 ... ... 18.14 -0.03 18.11 500 0.01 0 0.01 ... ... 0
-0.000762 ... ... 17.89 -0.03 17.86 525 0.01 0 0.01 ... ... 0
-0.000752 ... ... 17.64 -0.03 17.61 550 0.01 0 0.01 ... ... 0
-0.000742 ... ... 17.39 -0.03 17.36 575 0.01 0 0.01 ... ... 0
-0.000732 ... ... 17.14 -0.03 17.11 600 0.01 0 0.01 ... ... 0
-0.000722 ... ... 16.89 -0.03 16.86 625 0.01 0 0.01 ... ... 0
-0.000712 ... ... 16.64 -0.03 16.61 650 0.01 0 0.01 ... ... 0
-0.000702 ... ... 16.39 -0.03 16.36 675 0.01 0 0.01 ... ... 0
-0.000692 ... ... 16.14 -0.03 16.11 700 0.01 0 0.01 ... ... 0
-0.000682 ... ... 15.89 -0.03 15.86 725 0.01 0 0.01 ... ... 0
-0.000671 ... ... 15.64 -0.03 15.61 750 0.01 0 0.01 ... ... 0
-0.000661 ... ... 15.39 -0.03 15.36 775 0.01 0 0.01 ... ... 0
-0.00065 ... ... 15.14 -0.03 15.11 800 0.01 0 0.01 ... ... 0
-0.00064 ... ... 14.89 -0.03 14.86 825 0.01 0 0.01 ... ... 0
-0.00063 ... ... 14.64 -0.03 14.61 850 0.01 0 0.01 ... ... 0
-0.000619 ... ... 14.39 -0.03 14.36 875 0.01 0 0.01 ... ... 0
-0.000608 ... ... 14.14 -0.03 14.11 900 0.01 0 0.01 ... ... 0
-0.000598 ... ... 13.89 -0.03 13.86 925 0.01 0 0.01 ... ... 0
-0.000587 ... ... 13.64 -0.03 13.61 950 0.01 0 0.01 ... ... 0
-0.000577 ... ... 13.39 -0.03 13.36 975 0.01 0 0.01 ... ... 0
-0.000566 ... ... 13.14 -0.03 13.11 1000 0.01 0 0.01 ... ... -0.008164
-0.000556 ... ... 12.89 -0.03 12.86 1025 0.01 0 0.01 ... ... -0.008142
-0.000545 ... ... 12.64 -0.03 12.61 1050 0.01 0 0.01 ... ... -0.008121
-0.000535 ... ... 12.39 -0.03 12.36 1075 0.01 0 0.01 ... ... -0.008098
-0.000524 ... ... 12.14 -0.03 12.11 1100 0.01 0 0.01 ... ... -0.008075
-0.000513 ... ... 11.89 -0.03 11.86 1125 0.01 0 0.01 ... ... -0.008052
-0.000502 ... ... 11.64 -0.03 11.61 1150 0.01 0 0.01 ... ... -0.008028
-0.000492 ... ... 11.39 -0.03 11.36 1175 0.01 0 0.01 ... ... -0.008002
-0.000481 ... ... 11.14 -0.03 11.11 1200 0.01 0 0.01 ... ... -0.007976
-0.00047 ... ... 10.89 -0.03 10.86 1225 0.01 0 0.01 ... ... -0.00795
-0.000459 ... ... 10.64 -0.03 10.61 1250 0.01 0 0.01 ... ... -0.007923
-0.000449 ... ... 10.39 -0.03 10.36 1275 0.01 0 0.01 ... ... -0.007895
-0.000438 ... ... 10.14 -0.03 10.11 1300 0.01 0 0.01 ... ... -0.007865
-0.000427 ... ... 9.89 -0.03 9.86 1325 0.01 0 0.01 ... ... -0.007835
-0.000416 ... ... 9.64 -0.03 9.61 1350 0.01 0 0.01 ... ... -0.007805
-0.000406 ... ... 9.39 -0.03 9.36 1375 0.01 0 0.01 ... ... -0.007773
-0.000395 ... ... 9.14 -0.03 9.11 1400 0.01 0 0.01 ... ... -0.007741
-0.000384 ... ... 8.89 -0.03 8.86 1425 0.01 0 0.01 ... ... -0.007707
-0.000373 ... ... 8.64 -0.03 8.61 1450 0.01 0 0.01 ... ... -0.007672
-0.000363 ... ... 8.39 -0.03 8.36 1475 0.01 0 0.01 ... ... -0.007636
-0.000352 ... ... 8.14 -0.03 8.11 1500 0.01 0 0.01 ... ... -0.0076
-0.000341 ... ... 7.89 -0.03 7.86 1525 0.01 0 0.01 ... ... -0.007562
-0.00033 ... ... 7.64 -0.03 7.61 1550 0.01 0 0.01 ... ... -0.007522
-0.000319 ... ... 7.39 -0.03 7.36 1575 0.01 0 0.01 ... ... -0.007481
-0.000309 ... ... 7.14 -0.03 7.11 1600 0.01 0 0.01 ... ... -0.007439
-0.000298 ... ... 6.89 -0.03 6.86 1625 0.01 0 0.01 ... ... -0.007395
-0.000287 ... ... 6.64 -0.03 6.61 1650 0.01 0 0.01 ... ... -0.007349
-0.000276 ... ... 6.39 -0.03 6.36 1675 0.01 0 0.01 ... ... -0.007302
-0.000265 ... ... 6.14 -0.03 6.11 1700 0.01 0 0.01 ... ... -0.007254
-0.000254 ... ... 5.89 -0.03 5.86 1725 0.01 0 0.01 ... ... -0.007202
-0.000244 ... ... 5.64 -0.03 5.61 1750 0.01 0 0.01 ... ... -0.007149
-0.000233 ... ... 5.39 -0.03 5.36 1775 0.01 0 0.01 ... ... -0.007093
-0.000222 ... ... 5.14 -0.03 5.11 1800 0.01 0 0.01 ... ... -0.007035
-0.000211 ... ... 4.89 -0.03 4.86 1825 0.01 0 0.01 ... ... -0.006973
-0.0002 ... ... 4.64 -0.03 4.61 1850 0.01 0 0.01 ... ... -0.006909
-0.000189 ... ... 4.39 -0.03 4.36 1875 0.01 0 0.01 ... ... -0.006841
-0.000178 ... ... 4.14 -0.03 4.11 1900 0.01 0 0.01 ... ... -0.006769
-0.000168 ... ... 3.89 -0.03 3.86 1925 0.01 0 0.01 ... ... -0.006694
-0.000157 ... ... 3.64 -0.03 3.61 1950 0.01 0 0.01 ... ... -0.006612
-0.000146 ... ... 3.39 -0.03 3.36 1975 0.01 0 0.01 ... ... -0.006526
-0.000135 ... ... 3.14 -0.03 3.11 2000 0.01 0 0.01 ... ... -0.006433
-0.000124 ... ... 2.89 -0.03 2.86 2025 0.01 0 0.01 ... ... -0.006333
-0.000113 ... ... 2.64 -0.03 2.61 2050 0.01 0 0.01 ... ... -0.006223
-0.000103 ... ... 2.39 -0.03 2.36 2075 0.01 0 0.01 ... ... -0.006104
-0.000092 ... ... 2.14 -0.03 2.11 2100 0.01 0 0.01 ... ... -0.005972
-0.000081 ... ... 1.89 -0.03 1.86 2125 0.01 0 0.01 ... ... -0.005824
-0.00007 ... ... 1.64 -0.03 1.61 2150 0.01 0 0.01 ... ... -0.005656
-0.000059 ... ... 1.39 -0.03 1.36 2175 0.01 0 0.01 ... ... -0.005462
-0.000048 ... ... 1.14 -0.03 1.11 2200 0.01 0 0.01 ... ... -0.005232
-0.000037 ... ... 0.89 -0.03 0.86 2225 0.01 0 0.01 ... ... -0.004947
-0.000027 ... ... 0.64 -0.03 0.61 2250 0.01 0 0.01 ... ... -0.004573
-0.000016 ... ... 0.40 -0.04 0.36 2275 0.01 -0.01 0.01 ... ... -0.004022
-0.00471 ... ... 0.17 -0.05 0.12 2300 0.01 -0.02 0.03 ... ... -0.00471
-0.008164 0.03 0.03 0.03 -0.01 0.02 2325 0.16 0.02 0.14 ... ... -0.008163
-0.006845 ... ... 0.01 0 0.01 2350 0.40 0.03 0.37 ... ... -0.006847
-0.004625 ... ... 0.01 0 0.01 2375 0.64 0.03 0.61 ... ... -0.000028
-0.004985 ... ... 0.01 0 0.01 2400 0.89 0.03 0.86 ... ... -0.000039
-0.005262 ... ... 0.01 0 0.01 2425 1.14 0.03 1.11 ... ... -0.00005
-0.005487 ... ... 0.01 0 0.01 2450 1.39 0.03 1.36 ... ... -0.00006
-0.005678 ... ... 0.01 0 0.01 2475 1.64 0.03 1.61 ... ... -0.000071
-0.005843 ... ... 0.01 0 0.01 2500 1.89 0.03 1.86 ... ... -0.000082
-0.005989 ... ... 0.01 0 0.01 2525 2.14 0.03 2.11 ... ... -0.000093
-0.006119 ... ... 0.01 0 0.01 2550 2.39 0.03 2.36 ... ... 0
-0.006237 ... ... 0.01 0 0.01 2575 2.64 0.03 2.61 ... ... 0
-0.006345 ... ... 0.01 0 0.01 2600 2.89 0.03 2.86 ... ... 0
-0.006445 ... ... 0.01 0 0.01 2625 3.14 0.03 3.11 ... ... 0
-0.006537 ... ... 0.01 0 0.01 2650 3.39 0.03 3.36 ... ... 0
-0.006623 ... ... 0.01 0 0.01 2675 3.64 0.03 3.61 ... ... 0
-0.006704 ... ... 0.01 0 0.01 2700 3.89 0.03 3.86 ... ... 0
-0.006779 ... ... 0.01 0 0.01 2725 4.14 0.03 4.11 ... ... 0
-0.006851 ... ... 0.01 0 0.01 2750 4.39 0.03 4.36 ... ... 0
-0.006919 ... ... 0.01 0 0.01 2775 4.64 0.03 4.61 ... ... 0
-0.006983 ... ... 0.01 0 0.01 2800 4.89 0.03 4.86 ... ... 0
-0.007044 ... ... 0.01 0 0.01 2825 5.14 0.03 5.11 ... ... 0
-0.007103 ... ... 0.01 0 0.01 2850 5.39 0.03 5.36 ... ... 0
-0.007159 ... ... 0.01 0 0.01 2875 5.64 0.03 5.61 ... ... 0
-0.007212 ... ... 0.01 0 0.01 2900 5.89 0.03 5.86 ... ... 0
-0.007263 ... ... 0.01 0 0.01 2925 6.14 0.03 6.11 ... ... 0
-0.007313 ... ... 0.01 0 0.01 2950 6.39 0.03 6.36 ... ... 0
-0.00736 ... ... 0.01 0 0.01 2975 6.64 0.03 6.61 ... ... 0
-0.007406 ... ... 0.01 0 0.01 3000 6.89 0.03 6.86 ... ... 0
-0.00745 ... ... 0.01 0 0.01 3025 7.14 0.03 7.11 ... ... 0
-0.007493 ... ... 0.01 0 0.01 3050 7.39 0.03 7.36 ... ... 0
-0.007534 ... ... 0.01 0 0.01 3075 7.64 0.03 7.61 ... ... 0
-0.007574 ... ... 0.01 0 0.01 3100 7.89 0.03 7.86 ... ... 0
-0.007613 ... ... 0.01 0 0.01 3125 8.14 0.03 8.11 ... ... 0
-0.007651 ... ... 0.01 0 0.01 3150 8.39 0.03 8.36 ... ... 0
-0.007688 ... ... 0.01 0 0.01 3175 8.64 0.03 8.61 ... ... 0
-0.007723 ... ... 0.01 0 0.01 3200 8.89 0.03 8.86 ... ... 0
-0.007758 ... ... 0.01 0 0.01 3225 9.14 0.03 9.11 ... ... 0
-0.007791 ... ... 0.01 0 0.01 3250 9.39 0.03 9.36 ... ... 0
-0.007824 ... ... 0.01 0 0.01 3275 9.64 0.03 9.61 ... ... 0
-0.007857 ... ... 0.01 0 0.01 3300 9.89 0.03 9.86 ... ... 0
-0.007888 ... ... 0.01 0 0.01 3325 10.14 0.03 10.11 ... ... 0
-0.007919 ... ... 0.01 0 0.01 3350 10.39 0.03 10.36 ... ... 0
-0.007948 ... ... 0.01 0 0.01 3375 10.64 0.03 10.61 ... ... 0
-0.007977 ... ... 0.01 0 0.01 3400 10.89 0.03 10.86 ... ... 0
-0.008006 ... ... 0.01 0 0.01 3425 11.14 0.03 11.11 ... ... 0
-0.008034 ... ... 0.01 0 0.01 3450 11.39 0.03 11.36 ... ... 0
-0.008061 ... ... 0.01 0 0.01 3475 11.64 0.03 11.61 ... ... 0
-0.008087 ... ... 0.01 0 0.01 3500 11.89 0.03 11.86 ... ... 0
-0.008113 ... ... 0.01 0 0.01 3525 12.14 0.03 12.11 ... ... 0
-0.008139 ... ... 0.01 0 0.01 3550 12.39 0.03 12.36 ... ... 0
-0.008164 ... ... 0.01 0 0.01 3575 12.64 0.03 12.61 ... ... 0
-0.008189 ... ... 0.01 0 0.01 3600 12.89 0.03 12.86 ... ... 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.