DairyVisor Data

Markets - Livestock

Underlying Price: 137.400
Expiration Date: 11/19/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.002283 ... ... 75.725 1.675 77.400 60000 0.013 0 0.013 ... ... 0
-0.002225 ... ... 73.725 1.675 75.400 62000 0.013 0 0.013 ... ... 0
-0.002167 ... ... 71.725 1.675 73.400 64000 0.013 0 0.013 ... ... 0
-0.002109 ... ... 69.725 1.675 71.400 66000 0.013 0 0.013 ... ... 0
-0.002051 ... ... 67.725 1.675 69.400 68000 0.013 0 0.013 ... ... 0
-0.001992 ... ... 65.725 1.675 67.400 70000 0.013 0 0.013 ... ... 0
-0.001934 ... ... 63.725 1.675 65.400 72000 0.013 0 0.013 ... ... 0
-0.001876 ... ... 61.725 1.675 63.400 74000 0.013 0 0.013 ... ... 0
-0.001817 ... ... 59.725 1.675 61.400 76000 0.013 0 0.013 ... ... 0
-0.001759 ... ... 57.725 1.675 59.400 78000 0.013 0 0.013 ... ... 0
-0.0017 ... ... 55.725 1.675 57.400 80000 0.013 0 0.013 ... ... 0
-0.001641 ... ... 53.725 1.675 55.400 82000 0.013 0 0.013 ... ... 0
-0.001583 ... ... 51.725 1.675 53.400 84000 0.013 0 0.013 ... ... 0
-0.001524 ... ... 49.725 1.675 51.400 86000 0.013 0 0.013 ... ... 0
-0.001465 ... ... 47.725 1.675 49.400 88000 0.013 0 0.013 ... ... 0
-0.001405 ... ... 45.725 1.675 47.400 90000 0.013 0 0.013 ... ... 0
-0.001346 ... ... 43.725 1.675 45.400 92000 0.013 0 0.013 ... ... 0
-0.001287 ... ... 41.725 1.675 43.400 94000 0.013 0 0.013 ... ... 0
-0.001228 ... ... 39.725 1.675 41.400 96000 0.013 0 0.013 ... ... 0
-0.001169 ... ... 37.725 1.675 39.400 98000 0.013 0 0.013 ... ... 0
-0.00114 ... ... 36.725 1.675 38.400 99000 0.013 0 0.013 ... ... 0
-0.00111 ... ... 35.725 1.675 37.400 100000 0.013 0 0.013 ... ... -0.003423
-0.00108 ... ... 34.725 1.675 36.400 101000 0.013 0 0.013 ... ... -0.003409
-0.001051 ... ... 33.725 1.675 35.400 102000 0.013 0 0.013 ... ... -0.003394
-0.001021 ... ... 32.725 1.675 34.400 103000 0.013 -0.012 0.025 ... ... -0.00338
-0.000992 ... ... 31.750 1.650 33.400 104000 0.013 -0.012 0.025 ... ... -0.003364
-0.000962 ... ... 30.750 1.650 32.400 105000 0.013 -0.012 0.025 ... ... -0.003349
-0.000932 ... ... 29.750 1.650 31.400 106000 0.013 -0.012 0.025 ... ... -0.003332
-0.000903 ... ... 28.750 1.650 30.400 107000 0.013 -0.012 0.025 ... ... -0.003315
-0.000873 ... ... 27.750 1.650 29.400 108000 0.013 -0.012 0.025 ... ... -0.003298
-0.000843 ... ... 26.750 1.650 28.400 109000 0.013 -0.012 0.025 ... ... -0.00328
-0.000814 ... ... 25.750 1.650 27.400 110000 0.013 -0.012 0.025 ... ... -0.003261
-0.000784 ... ... 24.750 1.650 26.400 111000 0.013 -0.012 0.025 ... ... -0.003242
-0.000754 ... ... 23.750 1.650 25.400 112000 0.013 -0.012 0.025 ... ... -0.003222
-0.000725 ... ... 22.775 1.625 24.400 113000 0.013 -0.037 0.050 ... ... -0.003202
-0.00581 ... ... 21.775 1.650 23.425 114000 0.025 -0.025 0.050 ... ... -0.00547
-0.005749 ... ... 20.775 1.650 22.425 115000 0.025 -0.025 0.050 ... ... -0.005428
-0.005688 ... ... 19.775 1.650 21.425 116000 0.025 -0.025 0.050 ... ... -0.005384
-0.005623 ... ... 18.775 1.650 20.425 117000 0.025 -0.050 0.075 ... ... -0.005338
-0.009484 ... ... 17.800 1.650 19.450 118000 0.050 -0.025 0.075 ... ... -0.009271
-0.009372 ... ... 16.800 1.650 18.450 119000 0.050 -0.025 0.075 ... ... -0.009173
-0.012661 ... ... 15.825 1.650 17.475 120000 0.075 -0.025 0.100 0.100 0.075 -0.012504
-0.012491 ... ... 14.850 1.625 16.475 121000 0.075 -0.050 0.125 ... ... -0.012346
-0.015348 ... ... 13.875 1.625 15.500 122000 0.100 -0.050 0.150 ... ... -0.015233
-0.017897 ... ... 12.925 1.600 14.525 123000 0.125 -0.075 0.200 ... ... -0.017803
-0.020171 ... ... 11.975 1.575 13.550 124000 0.150 -0.100 0.250 0.225 0.225 -0.020096
-0.022192 ... ... 11.025 1.550 12.575 125000 0.175 -0.125 0.300 0.250 0.250 -0.022132
-0.026131 ... ... 10.100 1.525 11.625 126000 0.225 -0.150 0.375 0.250 0.250 -0.026088
-0.029493 ... ... 9.200 1.475 10.675 127000 0.275 -0.200 0.475 ... ... -0.029462
-0.032319 ... ... 8.300 1.425 9.725 128000 0.325 -0.250 0.575 0.400 0.400 -0.032299
-0.036236 ... ... 7.425 1.375 8.800 129000 0.400 -0.300 0.700 ... ... -0.036225
-0.038638 ... ... ... ... 8.350 129500 0.450 ... ... ... ... -0.038631
-0.040758 ... ... 6.600 1.300 7.900 130000 0.500 -0.375 0.875 0.750 0.650 -0.040755
-0.043928 ... ... ... ... 7.475 130500 0.575 ... ... ... ... -0.043928
-0.045434 ... ... 5.775 1.250 7.025 131000 0.625 -0.425 1.050 ... ... -0.045436
-0.049004 ... ... ... ... 6.625 131500 0.725 ... ... ... ... -0.049008
-0.050942 ... ... 5.025 1.175 6.200 132000 0.800 -0.500 1.300 1.150 0.925 -0.050948
-0.053505 ... ... ... ... 5.800 132500 0.900 ... ... ... ... -0.053512
-0.054603 ... ... 4.300 1.075 5.375 133000 0.975 -0.600 1.575 1.350 1.350 -0.054611
-0.056205 ... ... ... ... 4.975 133500 1.075 ... ... ... ... -0.056213
-0.058141 3.750 3.625 3.625 0.975 4.600 134000 1.200 -0.700 1.900 1.750 1.225 -0.058149
-0.059464 ... ... ... ... 4.225 134500 1.325 ... ... ... ... -0.059471
-0.060169 3 3 3 0.850 3.850 135000 1.450 -0.825 2.275 2.150 1.650 -0.060175
-0.060963 ... ... ... ... 3.500 135500 1.600 ... ... ... ... -0.060968
-0.06173 3.400 2.500 2.450 0.725 3.175 136000 1.775 -0.950 2.725 2.500 2.075 -0.061734
-0.061708 ... ... ... ... 2.850 136500 1.950 ... ... ... ... -0.061711
-0.061532 2.100 1.950 1.975 0.575 2.550 137000 2.150 -1.100 3.250 2.500 2.200 -0.061533
-0.061143 ... ... ... ... 2.275 137500 2.375 ... ... ... ... -0.061143
-0.060511 1.975 1.450 1.550 0.475 2.025 138000 2.625 -1.200 3.825 3.675 3.425 -0.06051
-0.058957 ... ... ... ... 1.775 138500 2.875 ... ... ... ... -0.058954
-0.057142 1.450 1.175 1.200 0.350 1.550 139000 3.150 -1.325 4.475 4.250 4.250 -0.057138
-0.055102 ... ... ... ... 1.350 139500 3.450 ... ... ... ... -0.055096
-0.052908 1.025 0.750 0.925 0.250 1.175 140000 3.775 -1.425 5.200 ... ... -0.052902
-0.050668 ... ... ... ... 1.025 140500 4.125 ... ... ... ... -0.050662
-0.0476 ... ... 0.700 0.175 0.875 141000 4.475 -1.500 5.975 ... ... -0.047594
-0.044655 ... ... ... ... 0.750 141500 4.850 ... ... ... ... -0.044649
-0.042029 0.600 0.600 0.525 0.125 0.650 142000 5.250 -1.550 6.800 ... ... -0.042024
-0.036092 ... ... 0.400 0.075 0.475 143000 6.075 -1.600 7.675 ... ... -0.036092
-0.030702 ... ... 0.325 0.025 0.350 144000 6.950 -1.650 8.600 ... ... -0.030708
-0.025203 ... ... 0.250 0 0.250 145000 7.850 -1.675 9.525 ... ... -0.02522
-0.020129 0.200 0.200 0.200 -0.025 0.175 146000 8.775 -1.700 10.475 10.700 10.675 -0.020161
-0.016134 ... ... 0.150 -0.025 0.125 147000 9.725 -1.700 11.425 ... ... -0.016183
-0.013966 0.100 0.100 0.125 -0.025 0.100 148000 10.700 -1.700 12.400 ... ... -0.014032
-0.011438 ... ... 0.100 -0.025 0.075 149000 11.675 -1.700 13.375 ... ... -0.011525
-0.008486 0.075 0.075 0.075 -0.025 0.050 150000 12.650 -1.700 14.350 ... ... -0.008604
-0.008623 ... ... 0.050 0 0.050 151000 13.650 -1.675 15.325 ... ... -0.008754
-0.00502 ... ... 0.050 -0.025 0.025 152000 14.625 -1.700 16.325 ... ... -0.005204
-0.005082 ... ... 0.025 0 0.025 153000 15.625 -1.675 17.300 ... ... -0.005283
-0.005141 ... ... 0.025 0 0.025 154000 16.625 -1.675 18.300 ... ... -0.005359
-0.003033 ... ... 0.025 -0.012 0.013 155000 17.600 -1.700 19.300 ... ... -0.000523
-0.003062 ... ... 0.013 0 0.013 156000 18.600 -1.675 20.275 ... ... -0.000553
-0.003089 ... ... 0.013 0 0.013 157000 19.600 -1.675 21.275 ... ... -0.000582
-0.003114 ... ... 0.013 0 0.013 158000 20.600 -1.675 22.275 ... ... -0.000612
-0.003138 ... ... 0.013 0 0.013 159000 21.600 -1.675 23.275 ... ... -0.000642
-0.003162 ... ... 0.013 0 0.013 160000 22.600 -1.675 24.275 ... ... -0.000671
-0.003185 ... ... 0.013 0 0.013 161000 23.600 -1.675 25.275 ... ... -0.000701
-0.003206 ... ... 0.013 0 0.013 162000 24.600 -1.675 26.275 ... ... 0
-0.003227 ... ... 0.013 0 0.013 163000 25.600 -1.675 27.275 ... ... 0
-0.003246 ... ... 0.013 0 0.013 164000 26.600 -1.675 28.275 ... ... 0
-0.003266 ... ... 0.013 0 0.013 165000 27.600 -1.675 29.275 ... ... 0
-0.003285 ... ... 0.013 0 0.013 166000 28.600 -1.675 30.275 ... ... 0
-0.003303 ... ... 0.013 0 0.013 167000 29.600 -1.675 31.275 ... ... 0
-0.00332 ... ... 0.013 0 0.013 168000 30.600 -1.675 32.275 ... ... 0
-0.003336 ... ... 0.013 0 0.013 169000 31.600 -1.675 33.275 ... ... 0
-0.003353 ... ... 0.013 0 0.013 170000 32.600 -1.675 34.275 ... ... 0
-0.003369 ... ... 0.013 0 0.013 171000 33.600 -1.675 35.275 ... ... 0
-0.003384 ... ... 0.013 0 0.013 172000 34.600 -1.675 36.275 ... ... 0
-0.003399 ... ... 0.013 0 0.013 173000 35.600 -1.675 37.275 ... ... 0
-0.003413 ... ... 0.013 0 0.013 174000 36.600 -1.675 38.275 ... ... 0
-0.003427 ... ... 0.013 0 0.013 175000 37.600 -1.675 39.275 ... ... 0
-0.003441 ... ... 0.013 0 0.013 176000 38.600 -1.675 40.275 ... ... 0
-0.003455 ... ... 0.013 0 0.013 177000 39.600 -1.675 41.275 ... ... 0
-0.003468 ... ... 0.013 0 0.013 178000 40.600 -1.675 42.275 ... ... 0
-0.003481 ... ... 0.013 0 0.013 179000 41.600 -1.675 43.275 ... ... 0
-0.003493 ... ... 0.013 0 0.013 180000 42.600 -1.675 44.275 ... ... 0
-0.003518 ... ... 0.013 0 0.013 182000 44.600 -1.675 46.275 ... ... 0
-0.003541 ... ... 0.013 0 0.013 184000 46.600 -1.675 48.275 ... ... 0
-0.003563 ... ... 0.013 0 0.013 186000 48.600 -1.675 50.275 ... ... 0
-0.003584 ... ... 0.013 0 0.013 188000 50.600 -1.675 52.275 ... ... 0
-0.003605 ... ... 0.013 0 0.013 190000 52.600 -1.675 54.275 ... ... 0
-0.003625 ... ... 0.013 0 0.013 192000 54.600 -1.675 56.275 ... ... 0
-0.003644 ... ... 0.013 0 0.013 194000 56.600 -1.675 58.275 ... ... 0
-0.003662 ... ... 0.013 0 0.013 196000 58.600 -1.675 60.275 ... ... 0
-0.003679 ... ... 0.013 0 0.013 198000 60.600 -1.675 62.275 ... ... 0
-0.003697 ... ... 0.013 0 0.013 200000 62.600 -1.675 64.275 ... ... 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.