DairyVisor Data

Markets - Livestock

Underlying Price: 88.025
Expiration Date: 02/14/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.002527 ... ... 59.450 0.575 60.025 28000 0.013 0 0.013 ... ... -0.003511
-0.002447 ... ... 57.450 0.575 58.025 30000 0.013 0 0.013 ... ... -0.003499
-0.002367 ... ... 55.450 0.575 56.025 32000 0.013 0 0.013 ... ... -0.003486
-0.002286 ... ... 53.450 0.575 54.025 34000 0.013 0 0.013 ... ... -0.003471
-0.002204 ... ... 51.450 0.575 52.025 36000 0.013 0 0.013 ... ... -0.003455
-0.002121 ... ... 49.450 0.575 50.025 38000 0.013 0 0.013 ... ... -0.003439
-0.002039 ... ... 47.450 0.575 48.025 40000 0.013 0 0.013 ... ... -0.003421
-0.001956 ... ... 45.450 0.575 46.025 42000 0.013 0 0.013 ... ... -0.003401
-0.001872 ... ... 43.450 0.575 44.025 44000 0.013 0 0.013 ... ... -0.003381
-0.001788 ... ... 41.450 0.575 42.025 46000 0.013 0 0.013 ... ... -0.003359
-0.001704 ... ... 39.450 0.575 40.025 48000 0.013 0 0.013 ... ... -0.003336
-0.00162 ... ... 37.450 0.575 38.025 50000 0.013 0 0.013 ... ... -0.003312
-0.001536 ... ... 35.475 0.550 36.025 52000 0.025 0 0.025 ... ... -0.005875
-0.006655 ... ... 33.475 0.575 34.050 54000 0.025 0 0.025 ... ... -0.005821
-0.006537 ... ... 31.475 0.575 32.050 56000 0.025 0 0.025 ... ... -0.005764
-0.006477 ... ... 30.475 0.575 31.050 57000 0.025 0 0.025 ... ... -0.005734
-0.006416 ... ... 29.475 0.575 30.050 58000 0.025 0 0.025 ... ... -0.005703
-0.006355 ... ... 28.475 0.575 29.050 59000 0.025 0 0.025 ... ... -0.005671
-0.006292 ... ... 27.475 0.575 28.050 60000 0.025 0 0.025 ... ... -0.005637
-0.006228 ... ... 26.475 0.575 27.050 61000 0.025 0 0.025 ... ... -0.005603
-0.006163 ... ... 25.475 0.575 26.050 62000 0.025 0 0.025 ... ... -0.005567
-0.006097 ... ... 24.500 0.550 25.050 63000 0.025 -0.025 0.050 ... ... -0.005529
-0.00603 ... ... 23.500 0.550 24.050 64000 0.025 -0.025 0.050 ... ... -0.00549
-0.005961 ... ... 22.500 0.550 23.050 65000 0.025 -0.025 0.050 ... ... -0.00545
-0.009886 ... ... 21.500 0.575 22.075 66000 0.050 0 0.050 0.050 0.050 -0.009496
-0.009778 ... ... 20.500 0.575 21.075 67000 0.050 0 0.050 ... ... -0.009411
-0.009665 ... ... 19.500 0.575 20.075 68000 0.050 0 0.050 ... ... -0.009322
-0.009549 ... ... 18.500 0.575 19.075 69000 0.050 0 0.050 ... ... -0.009228
-0.009428 ... ... 17.525 0.550 18.075 70000 0.050 -0.025 0.075 ... ... -0.00913
-0.009302 ... ... 16.525 0.550 17.075 71000 0.050 -0.025 0.075 ... ... -0.009026
-0.00917 ... ... 15.525 0.550 16.075 72000 0.050 -0.025 0.075 ... ... -0.008916
-0.012305 ... ... 14.525 0.575 15.100 73000 0.075 0 0.075 ... ... -0.012108
-0.012106 ... ... 13.525 0.575 14.100 74000 0.075 0 0.075 0.075 0.075 -0.011927
-0.011894 ... ... 12.550 0.550 13.100 75000 0.075 -0.025 0.100 0.100 0.075 -0.011734
-0.011669 ... ... 11.550 0.550 12.100 76000 0.075 -0.025 0.100 0.100 0.100 -0.011527
-0.011428 ... ... 10.575 0.525 11.100 77000 0.075 -0.050 0.125 ... ... -0.011303
-0.013869 ... ... 9.575 0.550 10.125 78000 0.100 -0.025 0.125 0.125 0.100 -0.013776
-0.013509 ... ... 8.600 0.525 9.125 79000 0.100 -0.050 0.150 0.175 0.150 -0.01343
-0.015471 ... ... 7.625 0.525 8.150 80000 0.125 -0.050 0.175 0.250 0.100 -0.015415
-0.017069 7 7 6.675 0.500 7.175 81000 0.150 -0.075 0.225 ... ... -0.01703
-0.020128 ... ... 5.725 0.500 6.225 82000 0.200 -0.075 0.275 0.300 0.175 -0.020107
-0.022357 ... ... 4.825 0.450 5.275 83000 0.250 -0.125 0.375 0.450 0.400 -0.022348
-0.026385 4.100 3.350 3.950 0.425 4.375 84000 0.350 -0.150 0.500 0.625 0.350 -0.026386
-0.029687 3.500 2.500 3.150 0.350 3.500 85000 0.475 -0.225 0.700 0.850 0.600 -0.029692
-0.033274 2.350 1.900 2.425 0.275 2.700 86000 0.700 -0.275 0.975 1.050 0.675 -0.034133
-0.036088 1.900 1.500 1.800 0.200 2 87000 0.975 -0.375 1.350 1.500 0.950 -0.036092
-0.036493 1.450 0.900 1.275 0.125 1.400 88000 1.375 -0.450 1.825 2.025 1.850 -0.036493
-0.034263 0.800 0.700 0.875 0.050 0.925 89000 1.900 -0.525 2.425 2.900 2.700 -0.034258
-0.03044 0.625 0.500 0.575 0.025 0.600 90000 2.575 -0.550 3.125 3.200 2.575 -0.030434
-0.025145 0.400 0.375 0.375 0 0.375 91000 3.350 -0.575 3.925 ... ... -0.025141
-0.022254 0.275 0.275 0.275 0 0.275 92000 4.250 -0.575 4.825 ... ... -0.022256
-0.019034 ... ... 0.200 0 0.200 93000 5.150 -0.600 5.750 ... ... -0.017323
-0.014271 ... ... 0.150 -0.025 0.125 94000 6.100 -0.600 6.700 ... ... -0.014305
-0.012597 0.100 0.100 0.125 -0.025 0.100 95000 7.075 -0.600 7.675 ... ... -0.012649
-0.010481 ... ... 0.100 -0.025 0.075 96000 8.050 -0.600 8.650 ... ... -0.010558
-0.007884 ... ... 0.100 -0.050 0.050 97000 9.025 -0.625 9.650 ... ... -0.007996
-0.008069 0.050 0.050 0.075 -0.025 0.050 98000 10.025 -0.600 10.625 ... ... -0.008199
-0.008238 ... ... 0.050 0 0.050 99000 11.025 -0.575 11.600 ... ... -0.008387
-0.004832 0.050 0.050 0.050 -0.025 0.025 100000 12 -0.600 12.600 ... ... -0.005051
-0.004907 ... ... 0.050 -0.025 0.025 101000 13 -0.600 13.600 ... ... -0.00515
-0.004977 ... ... 0.025 0 0.025 102000 14 -0.575 14.575 ... ... -0.005245
-0.005042 ... ... 0.025 0 0.025 103000 15 -0.575 15.575 ... ... -0.005336
-0.005103 ... ... 0.025 0 0.025 104000 16 -0.575 16.575 ... ... -0.005423
-0.005161 ... ... 0.025 0 0.025 105000 17 -0.575 17.575 ... ... -0.005507
-0.005215 ... ... 0.025 0 0.025 106000 18 -0.575 18.575 ... ... -0.005588
-0.005267 ... ... 0.013 0.013 0.025 107000 19 -0.550 19.550 ... ... -0.005667
-0.005316 ... ... 0.013 0.013 0.025 108000 20 -0.550 20.550 ... ... -0.005743
-0.003045 ... ... 0.013 0 0.013 110000 21.975 -0.575 22.550 ... ... -0.00094
-0.003088 ... ... 0.013 0 0.013 112000 23.975 -0.575 24.550 ... ... -0.001025
-0.003128 ... ... 0.013 0 0.013 114000 25.975 -0.575 26.550 ... ... -0.00111
-0.003165 ... ... 0.013 0 0.013 116000 27.975 -0.575 28.550 ... ... -0.001195
-0.0032 ... ... 0.013 0 0.013 118000 29.975 -0.575 30.550 ... ... -0.001281
-0.003232 ... ... 0.013 0 0.013 120000 31.975 -0.575 32.550 ... ... -0.001366
-0.003262 ... ... 0.013 0 0.013 122000 33.975 -0.575 34.550 ... ... -0.001451
-0.003291 ... ... 0.013 0 0.013 124000 35.975 -0.575 36.550 ... ... -0.001536
-0.003318 ... ... 0.013 0 0.013 126000 37.975 -0.575 38.550 ... ... -0.001621
-0.003344 ... ... 0.013 0 0.013 128000 39.975 -0.575 40.550 ... ... -0.001707
-0.003368 ... ... 0.013 0 0.013 130000 41.975 -0.575 42.550 ... ... -0.001792
-0.003392 ... ... 0.013 0 0.013 132000 43.975 -0.575 44.550 ... ... -0.001877
-0.003414 ... ... 0.013 0 0.013 134000 45.975 -0.575 46.550 ... ... -0.001962

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.