DairyVisor Data

Markets - Livestock

Underlying Price: 174.175
Expiration Date: 10/27/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.023598 ... ... 91.325 -3.150 88.175 86000 0.013 0 0.013 ... ... 0
-0.023081 ... ... 89.325 -3.150 86.175 88000 0.013 0 0.013 ... ... 0
-0.022563 ... ... 87.325 -3.150 84.175 90000 0.013 0 0.013 ... ... 0
-0.022044 ... ... 85.325 -3.150 82.175 92000 0.013 0 0.013 ... ... 0
-0.021522 ... ... 83.325 -3.150 80.175 94000 0.013 0 0.013 ... ... 0
-0.020999 ... ... 81.325 -3.150 78.175 96000 0.013 0 0.013 ... ... 0
-0.020475 ... ... 79.325 -3.150 76.175 98000 0.013 0 0.013 ... ... 0
-0.019949 ... ... 77.325 -3.150 74.175 100000 0.013 0 0.013 ... ... -0.002872
-0.019422 ... ... 75.325 -3.150 72.175 102000 0.013 0 0.013 ... ... -0.002862
-0.018894 ... ... 73.325 -3.150 70.175 104000 0.013 0 0.013 ... ... -0.00285
-0.018365 ... ... 71.325 -3.150 68.175 106000 0.013 0 0.013 ... ... -0.002839
-0.017834 ... ... 69.325 -3.150 66.175 108000 0.013 0 0.013 ... ... -0.002827
-0.017303 ... ... 67.325 -3.150 64.175 110000 0.013 0 0.013 ... ... -0.002815
-0.016771 ... ... 65.325 -3.150 62.175 112000 0.013 0 0.013 ... ... -0.002803
-0.016237 ... ... 63.325 -3.150 60.175 114000 0.013 0 0.013 ... ... -0.00279
-0.015704 ... ... 61.325 -3.150 58.175 116000 0.013 0 0.013 ... ... -0.002776
-0.015169 ... ... 59.325 -3.150 56.175 118000 0.013 0 0.013 ... ... -0.002763
-0.014634 ... ... 57.325 -3.150 54.175 120000 0.013 0 0.013 ... ... -0.002748
-0.014098 ... ... 55.325 -3.150 52.175 122000 0.013 0 0.013 ... ... -0.002733
-0.013561 ... ... 53.325 -3.150 50.175 124000 0.013 0 0.013 ... ... -0.002717
-0.013025 ... ... 51.325 -3.150 48.175 126000 0.013 0 0.013 ... ... -0.002701
-0.012487 ... ... 49.325 -3.150 46.175 128000 0.013 0 0.013 ... ... -0.002685
-0.012218 ... ... 48.325 -3.150 45.175 129000 0.013 0 0.013 ... ... -0.002676
-0.011949 ... ... 47.325 -3.150 44.175 130000 0.013 0 0.013 ... ... -0.002667
-0.01168 ... ... 46.325 -3.150 43.175 131000 0.013 0 0.013 ... ... -0.002658
-0.011411 ... ... 45.325 -3.150 42.175 132000 0.013 0 0.013 ... ... -0.002648
-0.011142 ... ... 44.325 -3.150 41.175 133000 0.013 0 0.013 ... ... -0.002639
-0.010872 ... ... 43.325 -3.150 40.175 134000 0.013 0 0.013 ... ... -0.002629
-0.010602 ... ... 42.325 -3.150 39.175 135000 0.013 0 0.013 ... ... -0.002619
-0.010333 ... ... 41.325 -3.150 38.175 136000 0.013 0 0.013 ... ... -0.002608
-0.010063 ... ... 40.325 -3.150 37.175 137000 0.013 0 0.013 ... ... -0.002598
-0.009793 ... ... 39.325 -3.150 36.175 138000 0.013 0 0.013 ... ... -0.002587
-0.009523 ... ... 38.325 -3.150 35.175 139000 0.013 0 0.013 ... ... -0.002576
-0.009253 ... ... 37.325 -3.150 34.175 140000 0.013 0 0.013 ... ... -0.002565
-0.008983 ... ... 36.325 -3.150 33.175 141000 0.013 0 0.013 ... ... -0.002553
-0.008713 ... ... 35.325 -3.150 32.175 142000 0.013 0 0.013 ... ... 0
-0.008443 ... ... 34.325 -3.150 31.175 143000 0.013 0 0.013 ... ... 0
-0.008172 ... ... 33.325 -3.150 30.175 144000 0.013 0 0.013 ... ... 0
-0.007902 ... ... 32.325 -3.150 29.175 145000 0.013 0 0.013 ... ... 0
-0.007632 ... ... 31.325 -3.150 28.175 146000 0.013 0 0.013 ... ... 0
-0.007361 ... ... 30.325 -3.150 27.175 147000 0.013 0 0.013 ... ... 0
-0.007091 ... ... 29.325 -3.150 26.175 148000 0.013 0 0.013 ... ... 0
-0.00682 ... ... 28.325 -3.150 25.175 149000 0.013 0 0.013 ... ... 0
-0.006549 ... ... 27.325 -3.150 24.175 150000 0.013 0 0.013 ... ... 0
-0.006279 ... ... 26.325 -3.150 23.175 151000 0.013 -0.012 0.025 ... ... 0
-0.006008 ... ... 25.325 -3.150 22.175 152000 0.013 -0.012 0.025 ... ... 0
-0.005738 ... ... 24.325 -3.150 21.175 153000 0.013 -0.012 0.025 ... ... 0
-0.005467 ... ... 23.325 -3.150 20.175 154000 0.013 -0.012 0.025 ... ... 0
-0.005196 ... ... 22.325 -3.150 19.175 155000 0.025 0 0.025 ... ... 0
-0.004925 ... ... 21.325 -3.150 18.175 156000 0.025 0 0.025 ... ... 0
-0.007285 ... ... 20.350 -3.150 17.200 157000 0.025 -0.025 0.050 ... ... 0
-0.007006 ... ... 19.350 -3.150 16.200 158000 0.050 0 0.050 ... ... 0
-0.006727 ... ... 18.350 -3.150 15.200 159000 0.050 0 0.050 ... ... 0
-0.008797 ... ... 17.375 -3.150 14.225 160000 0.075 0 0.075 0.100 0.100 0
-0.010645 ... ... 16.375 -3.125 13.250 161000 0.100 0.025 0.075 ... ... 0
-0.014176 ... ... 15.400 -3.100 12.300 162000 0.125 0.025 0.100 0.200 0.200 0
-0.015516 ... ... 14.425 -3.100 11.325 163000 0.175 0.050 0.125 ... ... 0
-0.019789 ... ... 13.450 -3.050 10.400 164000 0.225 0.075 0.150 0.150 0.150 0
-0.021978 ... ... 12.500 -3.050 9.450 165000 0.300 0.125 0.175 ... ... 0
-0.02623 ... ... 11.525 -2.975 8.550 166000 0.400 0.175 0.225 ... ... 0
-0.03065 ... ... 10.600 -2.925 7.675 167000 0.500 0.225 0.275 ... ... 0
-0.034005 ... ... 9.650 -2.850 6.800 168000 0.650 0.300 0.350 0.550 0.550 0
-0.038777 ... ... 8.750 -2.750 6 169000 0.825 0.400 0.425 0.775 0.775 0
-0.040563 ... ... ... ... 5.600 169500 0.925 ... ... ... ... 0
-0.041966 ... ... 7.850 -2.650 5.200 170000 1.050 0.500 0.550 1.100 0.950 0
-0.044303 ... ... ... ... 4.850 170500 1.175 ... ... ... ... 0
-0.046105 ... ... 7 -2.500 4.500 171000 1.325 0.625 0.700 1 1 0
-0.047392 ... ... ... ... 4.150 171500 1.475 ... ... ... ... 0
-0.048725 ... ... 6.175 -2.350 3.825 172000 1.650 0.775 0.875 1.225 1.225 0
-0.050031 ... ... ... ... 3.525 172500 1.850 ... ... ... ... 0
-0.050749 ... ... 5.425 -2.200 3.225 173000 2.050 0.950 1.100 1.350 1.350 0
-0.051386 ... ... ... ... 2.950 173500 2.275 ... ... ... ... 0
-0.051916 ... ... 4.700 -2 2.700 174000 2.525 1.150 1.375 ... ... 0
-0.051839 ... ... ... ... 2.450 174500 2.775 ... ... 2.950 2.875 0
-0.051656 2.925 2.925 4.050 -1.825 2.225 175000 3.050 1.325 1.725 2.850 2.125 0
-0.051389 ... ... ... ... 2.025 175500 3.350 ... ... 2.775 2.650 0
-0.050544 1.900 1.900 3.450 -1.625 1.825 176000 3.650 1.525 2.125 2.925 2.700 0
-0.04967 ... ... ... ... 1.650 176500 3.975 ... ... 3.050 2.975 0
-0.048832 2.575 1.550 2.900 -1.400 1.500 177000 4.325 1.750 2.575 ... ... 0
-0.047496 ... ... ... ... 1.350 177500 4.675 ... ... ... ... 0
-0.046309 ... ... 2.425 -1.200 1.225 178000 5.025 1.925 3.100 ... ... 0
-0.044681 ... ... ... ... 1.100 178500 5.400 ... ... ... ... 0
-0.042603 1.575 1.575 2 -1.025 0.975 179000 5.800 2.125 3.675 ... ... 0
-0.040849 ... ... ... ... 0.875 179500 6.200 ... ... ... ... 0
-0.038709 1.150 1.125 1.650 -0.875 0.775 180000 6.600 2.275 4.325 6.550 5 0
-0.037076 ... ... ... ... 0.700 180500 7.025 ... ... ... ... 0
-0.035144 0.650 0.650 1.350 -0.725 0.625 181000 7.450 2.425 5.025 5.925 5.875 0
-0.033927 ... ... ... ... 0.575 181500 7.875 ... ... ... ... 0
-0.032514 0.525 0.525 1.100 -0.575 0.525 182000 8.325 2.575 5.750 ... ... 0
-0.030904 ... ... ... ... 0.475 182500 8.775 ... ... ... ... 0
-0.02909 ... ... 0.875 -0.450 0.425 183000 9.225 2.675 6.550 ... ... 0
-0.028328 ... ... ... ... 0.400 183500 9.700 ... ... ... ... 0
-0.026157 ... ... 0.725 -0.375 0.350 184000 10.175 2.800 7.375 10.200 10.200 0
-0.025159 ... ... ... ... 0.325 184500 10.625 ... ... ... ... 0
-0.024066 ... ... 0.575 -0.275 0.300 185000 11.100 2.875 8.225 10.250 10.250 0
-0.022877 ... ... ... ... 0.275 185500 11.575 ... ... ... ... 0
-0.021591 0.300 0.300 0.475 -0.225 0.250 186000 12.050 2.925 9.125 12 12 0
-0.018709 ... ... 0.375 -0.175 0.200 187000 13.025 3 10.025 12.075 12.075 0
-0.017258 0.200 0.200 0.300 -0.125 0.175 188000 13.975 3.025 10.950 ... ... 0
-0.01563 ... ... 0.250 -0.100 0.150 189000 14.950 3.050 11.900 ... ... 0
-0.013814 0.150 0.150 0.200 -0.075 0.125 190000 15.925 3.075 12.850 ... ... 0
-0.011794 0.150 0.150 0.175 -0.075 0.100 191000 16.900 3.075 13.825 ... ... 0
-0.011947 0.125 0.125 0.150 -0.050 0.100 192000 17.900 3.100 14.800 ... ... 0
-0.009652 0.100 0.100 0.125 -0.050 0.075 193000 18.875 3.100 15.775 ... ... 0
-0.009758 ... ... 0.100 -0.025 0.075 194000 19.875 3.125 16.750 ... ... 0
-0.007138 0.075 0.075 0.100 -0.050 0.050 195000 20.850 3.100 17.750 ... ... 0
-0.007204 ... ... 0.075 -0.025 0.050 196000 21.850 3.125 18.725 ... ... 0
-0.007267 ... ... 0.075 -0.025 0.050 197000 22.850 3.125 19.725 ... ... 0
-0.007328 ... ... 0.050 0 0.050 198000 23.850 3.150 20.700 ... ... 0
-0.004197 ... ... 0.050 -0.025 0.025 199000 24.825 3.125 21.700 ... ... 0
-0.004227 ... ... 0.050 -0.025 0.025 200000 25.825 3.125 22.700 ... ... 0
-0.004255 ... ... 0.050 -0.025 0.025 201000 26.825 3.125 23.700 ... ... 0
-0.004282 ... ... 0.025 0 0.025 202000 27.825 3.150 24.675 ... ... 0
-0.004308 ... ... 0.025 0 0.025 203000 28.825 3.150 25.675 ... ... 0
-0.004333 ... ... 0.025 0 0.025 204000 29.825 3.150 26.675 ... ... 0
-0.004358 ... ... 0.025 0 0.025 205000 30.825 3.150 27.675 ... ... 0
-0.004382 ... ... 0.025 0 0.025 206000 31.825 3.150 28.675 ... ... 0
-0.004405 ... ... 0.025 0 0.025 207000 32.825 3.150 29.675 ... ... 0
-0.002561 ... ... 0.025 -0.012 0.013 208000 33.825 3.150 30.675 ... ... 0
-0.002573 ... ... 0.025 -0.012 0.013 209000 34.825 3.150 31.675 ... ... 0
-0.002584 ... ... 0.025 -0.012 0.013 210000 35.825 3.150 32.675 ... ... 0
-0.002595 ... ... 0.025 -0.012 0.013 211000 36.825 3.150 33.675 ... ... 0
-0.002605 ... ... 0.025 -0.012 0.013 212000 37.825 3.150 34.675 ... ... 0
-0.002616 ... ... 0.013 0 0.013 213000 38.825 3.150 35.675 ... ... 0
-0.002626 ... ... 0.013 0 0.013 214000 39.825 3.150 36.675 ... ... 0
-0.002636 ... ... 0.013 0 0.013 215000 40.825 3.150 37.675 ... ... 0
-0.002646 ... ... 0.013 0 0.013 216000 41.825 3.150 38.675 ... ... 0
-0.002656 ... ... 0.013 0 0.013 217000 42.825 3.150 39.675 ... ... 0
-0.002665 ... ... 0.013 0 0.013 218000 43.825 3.150 40.675 ... ... 0
-0.002673 ... ... 0.013 0 0.013 219000 44.825 3.150 41.675 ... ... 0
-0.002682 ... ... 0.013 0 0.013 220000 45.825 3.150 42.675 ... ... 0
-0.002691 ... ... 0.013 0 0.013 221000 46.825 3.150 43.675 ... ... 0
-0.0027 ... ... 0.013 0 0.013 222000 47.825 3.150 44.675 ... ... 0
-0.002708 ... ... 0.013 0 0.013 223000 48.825 3.150 45.675 ... ... 0
-0.002717 ... ... 0.013 0 0.013 224000 49.825 3.150 46.675 ... ... 0
-0.002724 ... ... 0.013 0 0.013 225000 50.825 3.150 47.675 ... ... 0
-0.002732 ... ... 0.013 0 0.013 226000 51.825 3.150 48.675 ... ... 0
-0.00274 ... ... 0.013 0 0.013 227000 52.825 3.150 49.675 ... ... 0
-0.002747 ... ... 0.013 0 0.013 228000 53.825 3.150 50.675 ... ... 0
-0.002755 ... ... 0.013 0 0.013 229000 54.825 3.150 51.675 ... ... 0
-0.002762 ... ... 0.013 0 0.013 230000 55.825 3.150 52.675 ... ... 0
-0.002769 ... ... 0.013 0 0.013 231000 56.825 3.150 53.675 ... ... 0
-0.002776 ... ... 0.013 0 0.013 232000 57.825 3.150 54.675 ... ... 0
-0.002783 ... ... 0.013 0 0.013 233000 58.825 3.150 55.675 ... ... 0
-0.00279 ... ... 0.013 0 0.013 234000 59.825 3.150 56.675 ... ... 0
-0.002797 ... ... 0.013 0 0.013 235000 60.825 3.150 57.675 ... ... 0
-0.002803 ... ... 0.013 0 0.013 236000 61.825 3.150 58.675 ... ... 0
-0.00281 ... ... 0.013 0 0.013 237000 62.825 3.150 59.675 ... ... 0
-0.002816 ... ... 0.013 0 0.013 238000 63.825 3.150 60.675 ... ... 0
-0.002829 ... ... 0.013 0 0.013 240000 65.825 3.150 62.675 ... ... 0
-0.002841 ... ... 0.013 0 0.013 242000 67.825 3.150 64.675 ... ... 0
-0.002853 ... ... 0.013 0 0.013 244000 69.825 3.150 66.675 ... ... 0
-0.002864 ... ... 0.013 0 0.013 246000 71.825 3.150 68.675 ... ... 0
-0.002875 ... ... 0.013 0 0.013 248000 73.825 3.150 70.675 ... ... 0
-0.002886 ... ... 0.013 0 0.013 250000 75.825 3.150 72.675 ... ... 0
-0.002897 ... ... 0.013 0 0.013 252000 77.825 3.150 74.675 ... ... 0
-0.002907 ... ... 0.013 0 0.013 254000 79.825 3.150 76.675 ... ... 0
-0.002917 ... ... 0.013 0 0.013 256000 81.825 3.150 78.675 ... ... 0
-0.002927 ... ... 0.013 0 0.013 258000 83.825 3.150 80.675 ... ... 0
-0.002936 ... ... 0.013 0 0.013 260000 85.825 3.150 82.675 ... ... 0
-0.002946 ... ... 0.013 0 0.013 262000 87.825 3.150 84.675 ... ... 0
-0.002955 ... ... 0.013 0 0.013 264000 89.825 3.150 86.675 ... ... 0
-0.002964 ... ... 0.013 0 0.013 266000 91.825 3.150 88.675 ... ... 0
-0.002973 ... ... 0.013 0 0.013 268000 93.825 3.150 90.675 ... ... 0
-0.002981 ... ... 0.013 0 0.013 270000 95.825 3.150 92.675 ... ... 0
-0.00299 ... ... 0.013 0 0.013 272000 97.825 3.150 94.675 ... ... 0
-0.002998 ... ... 0.013 0 0.013 274000 99.825 3.150 96.675 ... ... 0
-0.003006 ... ... 0.013 0 0.013 276000 101.825 3.150 98.675 ... ... 0
-0.003014 ... ... 0.013 0 0.013 278000 103.825 3.150 100.675 ... ... 0
-0.003021 ... ... 0.013 0 0.013 280000 105.825 3.150 102.675 ... ... 0
-0.003029 ... ... 0.013 0 0.013 282000 107.825 3.150 104.675 ... ... 0
-0.003037 ... ... 0.013 0 0.013 284000 109.825 3.150 106.675 ... ... 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.