DairyVisor Data

Markets - Livestock

Underlying Price: 160.075
Expiration Date: 08/26/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.956277 ... ... 90.200 1.875 92.075 68000 0.013 0 0.013 ... ... 0
0.923695 ... ... 88.200 1.875 90.075 70000 0.013 0 0.013 ... ... 0
0.892052 ... ... 86.200 1.875 88.075 72000 0.013 0 0.013 ... ... 0
0.861293 ... ... 84.200 1.875 86.075 74000 0.013 0 0.013 ... ... 0
0.831374 ... ... 82.200 1.875 84.075 76000 0.013 0 0.013 ... ... 0
0.802245 ... ... 80.200 1.875 82.075 78000 0.013 0 0.013 ... ... 0
0.773868 ... ... 78.200 1.875 80.075 80000 0.013 0 0.013 ... ... 0
0.746204 ... ... 76.200 1.875 78.075 82000 0.013 0 0.013 ... ... 0
0.719219 ... ... 74.200 1.875 76.075 84000 0.013 0 0.013 ... ... 0
0.69288 ... ... 72.200 1.875 74.075 86000 0.013 0 0.013 ... ... 0
0.667156 ... ... 70.200 1.875 72.075 88000 0.013 0 0.013 ... ... 0
0.642019 ... ... 68.200 1.875 70.075 90000 0.013 0 0.013 ... ... 0
0.617444 ... ... 66.200 1.875 68.075 92000 0.013 0 0.013 ... ... 0
0.593405 ... ... 64.200 1.875 66.075 94000 0.013 0 0.013 ... ... 0
0.569879 ... ... 62.200 1.875 64.075 96000 0.013 0 0.013 ... ... 0
0.546845 ... ... 60.200 1.875 62.075 98000 0.013 0 0.013 ... ... 0
0.524286 ... ... 58.200 1.875 60.075 100000 0.013 0 0.013 ... ... 0.556007
0.502181 ... ... 56.200 1.875 58.075 102000 0.013 0 0.013 ... ... 0.534238
0.480509 ... ... 54.200 1.875 56.075 104000 0.013 0 0.013 ... ... 0.512859
0.459254 ... ... 52.200 1.875 54.075 106000 0.013 0 0.013 ... ... 0.49185
0.438398 ... ... 50.200 1.875 52.075 108000 0.013 0 0.013 ... ... 0.471185
0.428116 ... ... 49.200 1.875 51.075 109000 0.013 0 0.013 ... ... 0.460981
0.417928 ... ... 48.200 1.875 50.075 110000 0.013 0 0.013 ... ... 0.450861
0.407834 ... ... 47.200 1.875 49.075 111000 0.013 0 0.013 ... ... 0.440822
0.397831 ... ... 46.200 1.875 48.075 112000 0.013 0 0.013 ... ... 0.430862
0.387918 ... ... 45.200 1.875 47.075 113000 0.013 0 0.013 ... ... 0.420979
0.378093 ... ... 44.200 1.875 46.075 114000 0.013 0 0.013 ... ... 0.411171
0.368355 ... ... 43.200 1.875 45.075 115000 0.013 0 0.013 ... ... 0.401429
0.358701 ... ... 42.200 1.875 44.075 116000 0.013 0 0.013 ... ... 0.391759
0.349131 ... ... 41.200 1.875 43.075 117000 0.013 0 0.013 ... ... 0.38216
0.339644 ... ... 40.200 1.875 42.075 118000 0.013 0 0.013 ... ... 0.372629
0.330237 ... ... 39.200 1.875 41.075 119000 0.013 0 0.013 ... ... 0.363165
0.320909 ... ... 38.200 1.875 40.075 120000 0.013 0 0.013 ... ... 0.353768
0.31166 ... ... 37.200 1.875 39.075 121000 0.013 0 0.013 ... ... 0.344433
0.302487 ... ... 36.200 1.875 38.075 122000 0.013 0 0.013 ... ... 0.335156
0.293389 ... ... 35.200 1.875 37.075 123000 0.013 0 0.013 ... ... 0.32594
0.345282 ... ... 34.200 1.900 36.100 124000 0.025 0.012 0.013 ... ... 0.339492
0.335343 ... ... 33.200 1.900 35.100 125000 0.025 0.012 0.013 ... ... 0.329841
0.325469 ... ... 32.225 1.875 34.100 126000 0.025 0 0.025 0.025 0.025 0.320246
0.315657 ... ... 31.225 1.875 33.100 127000 0.025 0 0.025 ... ... 0.310707
0.305906 ... ... 30.225 1.875 32.100 128000 0.025 0 0.025 ... ... 0.301222
0.296213 ... ... 29.225 1.875 31.100 129000 0.025 0 0.025 ... ... 0.291782
0.286574 ... ... 28.225 1.875 30.100 130000 0.025 0 0.025 0.075 0.075 0.282393
0.276987 ... ... 27.225 1.875 29.100 131000 0.025 0 0.025 ... ... 0.273054
0.28977 ... ... 26.225 1.900 28.125 132000 0.050 0.025 0.025 ... ... 0.287437
0.2797 ... ... 25.225 1.900 27.125 133000 0.050 0.025 0.025 ... ... 0.277513
0.269678 ... ... 24.250 1.875 26.125 134000 0.050 0 0.050 ... ... 0.267627
0.274368 ... ... 23.250 1.900 25.150 135000 0.075 0.025 0.050 ... ... 0.272896
0.264005 ... ... 22.275 1.875 24.150 136000 0.075 0 0.075 ... ... 0.262632
0.25368 ... ... 21.275 1.875 23.150 137000 0.075 0 0.075 ... ... 0.252402
0.254219 ... ... 20.275 1.900 22.175 138000 0.100 0.025 0.075 ... ... 0.25323
0.243616 ... ... 19.300 1.875 21.175 139000 0.100 0 0.100 ... ... 0.242701
0.241742 ... ... 18.325 1.875 20.200 140000 0.125 0 0.125 0.150 0.150 0.241005
0.238364 ... ... 17.350 1.875 19.225 141000 0.150 0 0.150 ... ... 0.237756
0.232816 ... ... 16.875 1.850 18.725 141500 0.150 -0.025 0.175 ... ... 0.232235
0.233826 ... ... 16.375 1.875 18.250 142000 0.175 0 0.175 0.200 0.150 0.233317
0.228168 ... ... 15.900 1.850 17.750 142500 0.175 -0.025 0.200 ... ... 0.227682
0.222511 ... ... 15.425 1.825 17.250 143000 0.175 -0.050 0.225 ... ... 0.222047
0.222585 ... ... 14.950 1.825 16.775 143500 0.200 -0.050 0.250 ... ... 0.222174
0.21682 ... ... 14.475 1.800 16.275 144000 0.200 -0.075 0.275 0.225 0.200 0.216429
0.216211 ... ... 14 1.800 15.800 144500 0.225 -0.075 0.300 ... ... 0.215862
0.210342 ... ... 13.525 1.775 15.300 145000 0.225 -0.100 0.325 ... ... 0.210011
0.209146 ... ... 13.050 1.775 14.825 145500 0.250 -0.100 0.350 ... ... 0.208849
0.207529 ... ... 12.575 1.775 14.350 146000 0.275 -0.100 0.375 0.325 0.300 0.207261
0.20554 ... ... 12.100 1.775 13.875 146500 0.300 -0.100 0.400 ... ... 0.205297
0.203215 ... ... 11.650 1.750 13.400 147000 0.325 -0.125 0.450 ... ... 0.202995
0.200587 ... ... 11.200 1.725 12.925 147500 0.350 -0.150 0.500 ... ... 0.200387
0.197677 11.600 11.600 10.750 1.700 12.450 148000 0.375 -0.175 0.550 0.425 0.350 0.197494
0.197672 ... ... 10.275 1.725 12 148500 0.425 -0.150 0.575 ... ... 0.19751
0.194108 ... ... 9.825 1.700 11.525 149000 0.450 -0.175 0.625 0.500 0.500 0.19396
0.193148 ... ... 9.375 1.700 11.075 149500 0.500 -0.175 0.675 ... ... 0.193015
0.189031 ... ... 8.950 1.650 10.600 150000 0.525 -0.225 0.750 0.600 0.575 0.18891
0.187269 ... ... 8.525 1.625 10.150 150500 0.575 -0.250 0.825 ... ... 0.18716
0.185078 ... ... 8.100 1.600 9.700 151000 0.625 -0.275 0.900 0.700 0.700 0.184981
0.182492 ... ... 7.675 1.575 9.250 151500 0.675 -0.300 0.975 ... ... 0.182405
0.181705 8.650 8.650 7.275 1.550 8.825 152000 0.750 -0.325 1.075 0.850 0.725 0
0.18036 ... ... 6.875 1.525 8.400 152500 0.825 -0.350 1.175 ... ... 0
0.178507 ... ... 6.475 1.500 7.975 153000 0.900 -0.375 1.275 1 0.950 0
0.176182 ... ... 6.075 1.475 7.550 153500 0.975 -0.400 1.375 ... ... 0
0.173409 ... ... 5.700 1.425 7.125 154000 1.050 -0.450 1.500 1.500 1.050 0
0.171928 ... ... 5.350 1.375 6.725 154500 1.150 -0.500 1.650 ... ... 0
0.169904 ... ... 5 1.325 6.325 155000 1.250 -0.550 1.800 1.350 1.350 0
0.167363 ... ... 4.650 1.275 5.925 155500 1.350 -0.600 1.950 ... ... 0
0.165861 ... ... 4.300 1.250 5.550 156000 1.475 -0.625 2.100 1.625 1.425 0
0.163776 ... ... 3.975 1.200 5.175 156500 1.600 -0.675 2.275 ... ... 0
0.162574 ... ... 3.675 1.150 4.825 157000 1.750 -0.725 2.475 ... ... 0
0.160743 ... ... 3.400 1.075 4.475 157500 1.900 -0.800 2.700 ... ... 0
0.15968 4 4 3.125 1.025 4.150 158000 2.075 -0.850 2.925 ... ... 0
0.157956 ... ... 2.850 0.975 3.825 158500 2.250 -0.900 3.150 ... ... 0
0.156916 3.300 2.800 2.600 0.925 3.525 159000 2.450 -0.950 3.400 2.700 2.700 0
0.155188 ... ... 2.350 0.875 3.225 159500 2.650 -1 3.650 ... ... 0
0.154088 3 2.100 2.100 0.850 2.950 160000 2.875 -1.025 3.900 3.250 3 0
0.15227 ... ... 1.900 0.775 2.675 160500 3.100 -1.100 4.200 ... ... 0
0.151043 ... ... 1.725 0.700 2.425 161000 3.350 -1.175 4.525 ... ... 0
0.149061 ... ... 1.550 0.625 2.175 161500 3.600 -1.250 4.850 ... ... 0
0.147648 2 1.400 1.375 0.575 1.950 162000 3.875 -1.300 5.175 ... ... 0
0.146825 ... ... 1.225 0.525 1.750 162500 4.175 -1.350 5.525 ... ... 0
0.146639 1.575 1.550 1.100 0.475 1.575 163000 4.500 -1.400 5.900 ... ... 0
0.145687 ... ... 0.975 0.425 1.400 163500 4.825 -1.450 6.275 ... ... 0
0.145441 1.250 1.150 0.850 0.400 1.250 164000 5.175 -1.475 6.650 ... ... 0
0.144413 1 1 0.775 0.325 1.100 164500 5.525 -1.550 7.075 ... ... 0
0.144202 1 0.975 0.700 0.275 0.975 165000 5.900 -1.600 7.500 ... ... 0
0.144966 ... ... 0.625 0.250 0.875 165500 6.300 -1.625 7.925 ... ... 0
0.145056 ... ... 0.550 0.225 0.775 166000 6.700 -1.650 8.350 ... ... 0
0.144399 ... ... 0.500 0.175 0.675 166500 7.100 -1.700 8.800 ... ... 0
0.145004 ... ... 0.450 0.150 0.600 167000 7.525 -1.725 9.250 ... ... 0
0.14494 ... ... 0.400 0.125 0.525 167500 7.950 -1.750 9.700 ... ... 0
0.146533 ... ... 0.350 0.125 0.475 168000 8.400 -1.750 10.150 ... ... 0
0.147621 ... ... 0.300 0.125 0.425 168500 8.850 -1.750 10.600 ... ... 0
0.148148 ... ... 0.275 0.100 0.375 169000 9.300 -1.775 11.075 ... ... 0
0.150424 0.300 0.275 0.225 0.075 0.300 170000 10.225 -1.800 12.025 ... ... 0
0.154197 ... ... 0.175 0.075 0.250 171000 11.175 -1.800 12.975 ... ... 0
0.156409 ... ... 0.150 0.050 0.200 172000 12.125 -1.825 13.950 ... ... 0
0.156594 ... ... 0.125 0.025 0.150 173000 13.075 -1.850 14.925 ... ... 0
0.160122 ... ... 0.125 0 0.125 174000 14.050 -1.875 15.925 ... ... 0
0.16235 ... ... 0.100 0 0.100 175000 15.025 -1.875 16.900 ... ... 0
0.170806 ... ... 0.075 0.025 0.100 176000 16.025 -1.850 17.875 ... ... 0
0.170897 ... ... 0.075 0 0.075 177000 17 -1.875 18.875 ... ... 0
0.178851 ... ... 0.050 0.025 0.075 178000 18 -1.850 19.850 ... ... 0
0.175784 ... ... 0.025 0.025 0.050 179000 18.975 -1.850 20.825 ... ... 0
0.183207 ... ... 0.025 0.025 0.050 180000 19.975 -1.850 21.825 ... ... 0
0.190546 ... ... 0.013 0.037 0.050 181000 20.975 -1.825 22.800 ... ... 0
0.18079 ... ... 0.013 0.012 0.025 182000 21.950 -1.850 23.800 ... ... 0
0.187494 ... ... 0.013 0.012 0.025 183000 22.950 -1.850 24.800 ... ... 0
0.194131 ... ... 0.013 0.012 0.025 184000 23.950 -1.850 25.800 ... ... 0
0.200702 ... ... 0.013 0.012 0.025 185000 24.950 -1.850 26.800 ... ... 0
0.207213 ... ... 0.013 0.012 0.025 186000 25.950 -1.850 27.800 ... ... 0
0.213666 ... ... 0.013 0.012 0.025 187000 26.950 -1.850 28.800 ... ... 0
0.220059 ... ... 0.013 0.012 0.025 188000 27.950 -1.850 29.800 ... ... 0
0.22639 ... ... 0.013 0.012 0.025 189000 28.950 -1.850 30.800 ... ... 0
0.232668 ... ... 0.013 0.012 0.025 190000 29.950 -1.850 31.800 ... ... 0
0.222527 ... ... 0.013 0 0.013 191000 30.925 -1.875 32.800 ... ... 0
0.228361 ... ... 0.013 0 0.013 192000 31.925 -1.875 33.800 ... ... 0
0.234152 ... ... 0.013 0 0.013 193000 32.925 -1.875 34.800 ... ... 0
0.239896 ... ... 0.013 0 0.013 194000 33.925 -1.875 35.800 ... ... 0
0.245597 ... ... 0.013 0 0.013 195000 34.925 -1.875 36.800 ... ... 0
0.251245 ... ... 0.013 0 0.013 196000 35.925 -1.875 37.800 ... ... 0
0.256851 ... ... 0.013 0 0.013 197000 36.925 -1.875 38.800 ... ... 0
0.262416 ... ... 0.013 0 0.013 198000 37.925 -1.875 39.800 ... ... 0
0.267944 ... ... 0.013 0 0.013 199000 38.925 -1.875 40.800 ... ... 0
0.273434 ... ... 0.013 0 0.013 200000 39.925 -1.875 41.800 ... ... 0
0 ... ... ... ... ... additional ... ... ... ... ... 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.