Markets - Livestock

Underlying Price: 138.525
Expiration Date: 03/26/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.009362 ... ... 72.325 2.200 74.525 64000 0.013 0 0.013 ... ... 0
-0.00912 ... ... 70.325 2.200 72.525 66000 0.013 0 0.013 ... ... 0
-0.008877 ... ... 68.325 2.200 70.525 68000 0.013 0 0.013 ... ... 0
-0.008633 ... ... 66.325 2.200 68.525 70000 0.013 0 0.013 ... ... 0
-0.008388 ... ... 64.325 2.200 66.525 72000 0.013 0 0.013 ... ... 0
-0.008143 ... ... 62.325 2.200 64.525 74000 0.013 0 0.013 ... ... 0
-0.007896 ... ... 60.325 2.200 62.525 76000 0.013 0 0.013 ... ... 0
-0.007648 ... ... 58.325 2.200 60.525 78000 0.013 0 0.013 ... ... 0
-0.0074 ... ... 56.325 2.200 58.525 80000 0.013 0 0.013 ... ... 0
-0.007151 ... ... 54.325 2.200 56.525 82000 0.013 0 0.013 ... ... 0
-0.006902 ... ... 52.325 2.200 54.525 84000 0.013 0 0.013 ... ... 0
-0.006652 ... ... 50.325 2.200 52.525 86000 0.013 0 0.013 ... ... 0
-0.006402 ... ... 48.325 2.200 50.525 88000 0.013 0 0.013 ... ... 0
-0.006151 ... ... 46.325 2.200 48.525 90000 0.013 0 0.013 ... ... 0
-0.0059 ... ... 44.325 2.200 46.525 92000 0.013 0 0.013 ... ... 0
-0.005649 ... ... 42.325 2.200 44.525 94000 0.013 0 0.013 ... ... 0
-0.005397 ... ... 40.325 2.200 42.525 96000 0.013 0 0.013 ... ... 0
-0.005145 ... ... 38.325 2.200 40.525 98000 0.013 0 0.013 ... ... 0
-0.004892 ... ... 36.325 2.200 38.525 100000 0.013 0 0.013 ... ... -0.001719
-0.00464 ... ... 34.325 2.200 36.525 102000 0.013 0 0.013 ... ... -0.001704
-0.004513 ... ... 33.325 2.200 35.525 103000 0.013 0 0.013 ... ... -0.001697
-0.004387 ... ... 32.325 2.200 34.525 104000 0.013 0 0.013 ... ... -0.00169
-0.00426 ... ... 31.325 2.200 33.525 105000 0.013 0 0.013 ... ... -0.001682
-0.004133 ... ... 30.325 2.200 32.525 106000 0.013 0 0.013 ... ... -0.001674
-0.004007 ... ... 29.325 2.200 31.525 107000 0.013 0 0.013 ... ... -0.001666
-0.00388 ... ... 28.325 2.200 30.525 108000 0.013 0 0.013 ... ... -0.001658
-0.003753 ... ... 27.325 2.200 29.525 109000 0.013 0 0.013 ... ... -0.001649
-0.003627 ... ... 26.325 2.200 28.525 110000 0.013 0 0.013 ... ... -0.00164
-0.0035 ... ... 25.325 2.200 27.525 111000 0.013 0 0.013 ... ... -0.001631
-0.003373 ... ... 24.325 2.200 26.525 112000 0.013 0 0.013 ... ... -0.001621
-0.003246 ... ... 23.325 2.200 25.525 113000 0.013 0 0.013 ... ... -0.001611
-0.003119 ... ... 22.325 2.200 24.525 114000 0.025 0 0.025 ... ... -0.002756
-0.002992 ... ... 21.325 2.200 23.525 115000 0.025 0 0.025 ... ... -0.002736
-0.002865 ... ... 20.325 2.200 22.525 116000 0.025 0 0.025 ... ... -0.002715
-0.002738 ... ... 19.325 2.200 21.525 117000 0.025 0 0.025 ... ... -0.002693
-0.002611 ... ... 18.325 2.200 20.525 118000 0.025 0 0.025 ... ... -0.00267
-0.002484 ... ... 17.325 2.200 19.525 119000 0.025 0 0.025 ... ... -0.002646
-0.002357 ... ... 16.325 2.200 18.525 120000 0.025 0 0.025 ... ... -0.002621
-0.00223 ... ... 15.350 2.175 17.525 121000 0.025 -0.025 0.050 ... ... -0.002594
-0.002103 ... ... 14.350 2.175 16.525 122000 0.025 -0.025 0.050 ... ... -0.002567
-0.003846 ... ... 13.375 2.175 15.550 123000 0.050 -0.025 0.075 0.025 0.025 -0.004428
-0.00535 ... ... 12.375 2.200 14.575 124000 0.075 0 0.075 0.025 0.025 -0.006007
-0.005196 ... ... 11.425 2.150 13.575 125000 0.075 -0.025 0.100 ... ... -0.005914
-0.006497 ... ... 10.475 2.125 12.600 126000 0.100 -0.050 0.150 ... ... -0.007256
-0.007644 ... ... 9.525 2.100 11.625 127000 0.125 -0.075 0.200 ... ... -0.00843
-0.00865 ... ... 8.575 2.075 10.650 128000 0.150 -0.100 0.250 0.200 0.125 -0.009452
-0.009669 ... ... 8.100 2.075 10.175 128500 0.175 -0.100 0.275 ... ... -0.010467
-0.0106 ... ... 7.650 2.050 9.700 129000 0.200 -0.125 0.325 0.200 0.175 -0.011393
-0.012434 ... ... 7.200 2.050 9.250 129500 0.225 -0.150 0.375 ... ... -0.012235
-0.013156 ... ... 6.750 2.025 8.775 130000 0.250 -0.175 0.425 0.400 0.200 -0.012998
-0.01467 ... ... 6.325 2 8.325 130500 0.300 -0.200 0.500 0.250 0.250 -0.014559
-0.01601 ... ... 5.900 1.975 7.875 131000 0.350 -0.225 0.575 0.400 0.300 -0.015937
-0.017189 ... ... 5.475 1.950 7.425 131500 0.400 -0.250 0.650 ... ... -0.017147
-0.018216 ... ... 5.075 1.900 6.975 132000 0.450 -0.300 0.750 0.600 0.350 -0.018198
-0.01974 ... ... 4.675 1.875 6.550 132500 0.525 -0.325 0.850 ... ... -0.019746
-0.021032 ... ... 4.300 1.825 6.125 133000 0.600 -0.400 1 0.500 0.500 -0.021055
-0.022102 ... ... 3.950 1.750 5.700 133500 0.675 -0.475 1.150 ... ... -0.022137
-0.022955 4 4 3.625 1.650 5.275 134000 0.750 -0.550 1.300 0.800 0.600 -0.022998
-0.024075 ... ... 3.275 1.600 4.875 134500 0.850 -0.600 1.450 ... ... -0.024124
-0.02536 5.225 4.425 2.975 1.525 4.500 135000 0.975 -0.675 1.650 1 0.675 -0.025411
-0.02672 ... ... 2.675 1.475 4.150 135500 1.125 -0.725 1.850 0.875 0.875 -0.02677
-0.027692 4 3.725 2.375 1.425 3.800 136000 1.275 -0.775 2.050 1.500 0.875 -0.027739
-0.028288 ... ... 2.100 1.350 3.450 136500 1.425 -0.850 2.275 1.750 1.450 -0.028328
-0.028856 3.750 3.450 1.875 1.250 3.125 137000 1.600 -0.950 2.550 1.800 1.250 -0.028889
-0.029349 ... ... 1.650 1.175 2.825 137500 1.800 -1.025 2.825 ... ... -0.029372
-0.029733 3.075 2.600 1.475 1.075 2.550 138000 2.025 -1.125 3.150 2.150 1.500 -0.029744
-0.029662 ... ... 1.300 0.975 2.275 138500 2.250 -1.225 3.475 ... ... -0.029663
-0.02979 2.300 2.025 1.125 0.925 2.050 139000 2.525 -1.275 3.800 2.200 2.200 -0.029779
-0.029463 2.050 1.950 0.975 0.850 1.825 139500 2.800 -1.350 4.150 ... ... -0.029442
-0.028677 1.950 1.300 0.850 0.750 1.600 140000 3.075 -1.450 4.525 3.700 2.475 -0.028646
-0.028146 ... ... 0.750 0.675 1.425 140500 3.400 -1.500 4.900 ... ... -0.028107
-0.027582 1.350 1.175 0.650 0.625 1.275 141000 3.750 -1.550 5.300 ... ... -0.027536
-0.026637 ... ... 0.575 0.550 1.125 141500 4.100 -1.625 5.725 ... ... -0.026587
-0.025743 1.200 0.625 0.500 0.500 1 142000 4.475 -1.675 6.150 4 3.950 -0.025692
-0.024508 ... ... 0.425 0.450 0.875 142500 4.850 -1.725 6.575 ... ... -0.024459
-0.023433 0.850 0.675 0.375 0.400 0.775 143000 5.250 -1.775 7.025 4.800 4.700 -0.023389
-0.022067 ... ... 0.325 0.350 0.675 143500 5.650 -1.825 7.475 ... ... -0.022032
-0.021588 0.675 0.500 0.275 0.350 0.625 144000 6.100 -1.825 7.925 5.750 5.750 -0.021562
-0.018847 0.400 0.400 0.225 0.250 0.475 145000 6.950 -1.925 8.875 ... ... -0.018859
-0.016697 0.325 0.325 0.175 0.200 0.375 146000 7.850 -1.975 9.825 7.150 7.150 -0.016759
-0.014789 0.300 0.250 0.125 0.175 0.300 147000 8.775 -2 10.775 ... ... -0.014915
-0.013385 0.200 0.200 0.100 0.150 0.250 148000 9.700 -2.050 11.750 ... ... -0.012617
-0.011684 ... ... 0.075 0.125 0.200 149000 10.650 -2.075 12.725 ... ... -0.010909
-0.00966 0.150 0.100 0.075 0.075 0.150 150000 11.600 -2.125 13.725 ... ... -0.008886
-0.008594 ... ... 0.050 0.075 0.125 151000 12.575 -2.125 14.700 ... ... -0.007845
-0.007381 ... ... 0.050 0.050 0.100 152000 13.550 -2.150 15.700 ... ... -0.006668
-0.006003 ... ... 0.025 0.050 0.075 153000 14.525 -2.150 16.675 ... ... -0.005343
-0.006091 ... ... 0.025 0.050 0.075 154000 15.525 -2.150 17.675 ... ... -0.005495
-0.004482 0.050 0.025 0.025 0.025 0.050 155000 16.500 -2.175 18.675 ... ... -0.003974
-0.002593 ... ... 0.025 0 0.025 156000 17.475 -2.200 19.675 ... ... -0.002224
-0.00262 ... ... 0.025 0 0.025 157000 18.475 -2.200 20.675 ... ... -0.002351
-0.002645 ... ... 0.025 0 0.025 158000 19.475 -2.200 21.675 ... ... -0.002478
-0.001555 ... ... 0.013 0 0.013 159000 20.475 -2.200 22.675 ... ... 0
-0.001567 ... ... 0.013 0 0.013 160000 21.475 -2.200 23.675 ... ... 0
-0.001579 ... ... 0.013 0 0.013 161000 22.475 -2.200 24.675 ... ... 0
-0.00159 ... ... 0.013 0 0.013 162000 23.475 -2.200 25.675 ... ... 0
-0.001601 ... ... 0.013 0 0.013 163000 24.475 -2.200 26.675 ... ... 0
-0.001611 ... ... 0.013 0 0.013 164000 25.475 -2.200 27.675 ... ... 0
-0.001621 ... ... 0.013 0 0.013 165000 26.475 -2.200 28.675 ... ... 0
-0.001631 ... ... 0.013 0 0.013 166000 27.475 -2.200 29.675 ... ... 0
-0.00164 ... ... 0.013 0 0.013 167000 28.475 -2.200 30.675 ... ... 0
-0.001649 ... ... 0.013 0 0.013 168000 29.475 -2.200 31.675 ... ... 0
-0.001658 ... ... 0.013 0 0.013 169000 30.475 -2.200 32.675 ... ... 0
-0.001666 ... ... 0.013 0 0.013 170000 31.475 -2.200 33.675 ... ... 0
-0.001674 ... ... 0.013 0 0.013 171000 32.475 -2.200 34.675 ... ... 0
-0.001682 ... ... 0.013 0 0.013 172000 33.475 -2.200 35.675 ... ... 0
-0.00169 ... ... 0.013 0 0.013 173000 34.475 -2.200 36.675 ... ... 0
-0.001698 ... ... 0.013 0 0.013 174000 35.475 -2.200 37.675 ... ... 0
-0.001705 ... ... 0.013 0 0.013 175000 36.475 -2.200 38.675 ... ... 0
-0.001712 ... ... 0.013 0 0.013 176000 37.475 -2.200 39.675 ... ... 0
-0.001719 ... ... 0.013 0 0.013 177000 38.475 -2.200 40.675 ... ... 0
-0.001726 ... ... 0.013 0 0.013 178000 39.475 -2.200 41.675 ... ... 0
-0.001732 ... ... 0.013 0 0.013 179000 40.475 -2.200 42.675 ... ... 0
-0.001739 ... ... 0.013 0 0.013 180000 41.475 -2.200 43.675 ... ... 0
-0.001745 ... ... 0.013 0 0.013 181000 42.475 -2.200 44.675 ... ... 0
-0.001751 ... ... 0.013 0 0.013 182000 43.475 -2.200 45.675 ... ... 0
-0.001757 ... ... 0.013 0 0.013 183000 44.475 -2.200 46.675 ... ... 0
-0.001763 ... ... 0.013 0 0.013 184000 45.475 -2.200 47.675 ... ... 0
-0.001774 ... ... 0.013 0 0.013 186000 47.475 -2.200 49.675 ... ... 0
-0.001785 ... ... 0.013 0 0.013 188000 49.475 -2.200 51.675 ... ... 0
-0.001796 ... ... 0.013 0 0.013 190000 51.475 -2.200 53.675 ... ... 0
-0.001806 ... ... 0.013 0 0.013 192000 53.475 -2.200 55.675 ... ... 0
-0.001816 ... ... 0.013 0 0.013 194000 55.475 -2.200 57.675 ... ... 0
-0.001825 ... ... 0.013 0 0.013 196000 57.475 -2.200 59.675 ... ... 0
-0.001834 ... ... 0.013 0 0.013 198000 59.475 -2.200 61.675 ... ... 0
-0.001842 ... ... 0.013 0 0.013 200000 61.475 -2.200 63.675 ... ... 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.