DairyVisor Data

Markets - Livestock

Underlying Price: 93
Expiration Date: 10/14/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.021682 ... ... 62.050 -4.750 57.300 36000 0.013 0 0.013 ... ... -0.001185
-0.02135 ... ... 60.050 -4.750 55.300 38000 0.013 0 0.013 ... ... -0.00118
-0.021006 ... ... 58.050 -4.750 53.300 40000 0.013 0 0.013 ... ... -0.001175
-0.02065 ... ... 56.050 -4.750 51.300 42000 0.025 0.013 0.013 ... ... -0.002098
-0.020284 ... ... 54.050 -4.750 49.300 44000 0.025 0.013 0.013 ... ... -0.002086
-0.019907 ... ... 52.050 -4.750 47.300 46000 0.025 0 0.025 ... ... -0.002074
-0.019521 ... ... 50.050 -4.750 45.300 48000 0.025 0 0.025 ... ... -0.00206
-0.019127 ... ... 48.050 -4.750 43.300 50000 0.025 0 0.025 ... ... -0.002046
-0.018723 ... ... 46.050 -4.750 41.300 52000 0.050 0.025 0.025 ... ... -0.0036
-0.018311 ... ... 44.050 -4.750 39.300 54000 0.050 0.025 0.025 ... ... -0.00357
-0.017891 ... ... 42.050 -4.750 37.300 56000 0.050 0 0.050 ... ... -0.003538
-0.018247 ... ... 40.050 -4.725 35.325 58000 0.075 0.025 0.050 ... ... -0.004864
-0.017801 ... ... 38.050 -4.725 33.325 60000 0.075 0.025 0.050 ... ... -0.004811
-0.018102 ... ... 36.075 -4.725 31.350 62000 0.100 0.025 0.075 ... ... -0.005979
-0.017626 ... ... 34.075 -4.725 29.350 64000 0.125 0.050 0.075 ... ... -0.007033
-0.017861 ... ... 32.100 -4.725 27.375 66000 0.150 0.050 0.100 ... ... -0.007986
-0.018313 ... ... 31.100 -4.700 26.400 67000 0.150 0.050 0.100 ... ... -0.007921
-0.018047 ... ... 30.100 -4.700 25.400 68000 0.175 0.050 0.125 ... ... -0.008845
-0.018461 ... ... 29.125 -4.700 24.425 69000 0.175 0.050 0.125 ... ... -0.008764
-0.018846 ... ... 28.125 -4.675 23.450 70000 0.200 0.075 0.125 ... ... -0.009612
-0.019201 ... ... 27.150 -4.675 22.475 71000 0.225 0.075 0.150 ... ... -0.010402
-0.019526 ... ... 26.150 -4.650 21.500 72000 0.250 0.100 0.150 ... ... -0.011136
-0.019818 ... ... 25.175 -4.650 20.525 73000 0.275 0.100 0.175 ... ... -0.011817
-0.020076 ... ... 24.175 -4.625 19.550 74000 0.300 0.100 0.200 ... ... -0.012445
-0.020876 ... ... 23.200 -4.600 18.600 75000 0.325 0.125 0.200 ... ... -0.013021
-0.021044 ... ... 22.225 -4.600 17.625 76000 0.375 0.150 0.225 ... ... -0.014245
-0.02171 ... ... 21.250 -4.575 16.675 77000 0.425 0.175 0.250 ... ... -0.015347
-0.022805 ... ... 20.275 -4.525 15.750 78000 0.475 0.200 0.275 ... ... -0.016331
-0.023283 ... ... 19.300 -4.500 14.800 79000 0.550 0.250 0.300 ... ... -0.017777
-0.024598 ... ... 18.350 -4.450 13.900 80000 0.575 -0.050 0.625 0.575 0.575 -0.017955
-0.025725 ... ... 17.375 -4.375 13 81000 0.725 0.350 0.375 ... ... -0.02062
-0.026664 ... ... 16.425 -4.325 12.100 82000 0.825 -0.025 0.850 0.900 0.825 -0.021958
-0.028173 ... ... 15.500 -4.250 11.250 83000 1.025 0.050 0.975 1.025 1.025 -0.024734
-0.029389 ... ... 14.550 -4.150 10.400 84000 1.150 0.025 1.125 1.150 1.050 -0.02587
-0.03097 ... ... 13.650 -4.050 9.600 85000 1.325 0.700 0.625 1.325 1.250 -0.027429
-0.032164 ... ... 12.725 -3.925 8.800 86000 1.350 -0.175 1.525 1.350 1.350 -0.026618
-0.028577 7.625 7.625 8.050 -0.425 7.625 87000 1.800 0.025 1.775 1.800 1.800 -0.030854
-0.034719 ... ... 10.975 -3.650 7.325 88000 2.050 0 2.050 2.050 1.925 -0.03195
-0.035646 ... ... 10.125 -3.500 6.625 89000 2.350 0 2.350 2.350 2.350 -0.033041
-0.036512 8.350 8.350 9.275 -3.300 5.975 90000 2.675 -0.025 2.700 2.700 2.675 -0.033786
-0.037247 ... ... 8.475 -3.100 5.375 91000 3.100 0.025 3.075 3.125 2.850 -0.034831
-0.03758 4.700 4.700 7.700 -2.900 4.800 92000 3.500 0 3.500 3.650 3.350 -0.034963
-0.037492 4.375 4.300 6.950 -2.700 4.250 93000 4 0.050 3.950 4 3.950 -0.035291
-0.035186 3.525 3.525 3.700 -0.175 3.525 94000 4.400 2.200 2.200 4 3.700 -0.034025
-0.037116 3.350 3.200 3.225 0.125 3.350 95000 5.025 0.100 4.925 5.025 4.950 -0.034052
-0.034507 2.950 2.750 2.800 -0.050 2.750 96000 5.650 0.150 5.500 5.650 5.500 -0.033415
-0.033298 2.625 2.375 2.425 -0.050 2.375 97000 6.125 2.850 3.275 5.650 4.825 -0.030569
-0.033581 2.200 2.200 2.100 0.100 2.200 98000 6.775 3.050 3.725 5.850 4.275 -0.02872
-0.030858 1.800 1.800 1.800 0 1.800 99000 7.475 3.250 4.225 ... ... -0.026748
-0.028273 1.675 1.475 1.525 -0.050 1.475 100000 8.200 3.450 4.750 7.375 7.375 -0.024426
-0.027784 1.350 1.275 1.300 0.050 1.350 101000 8.975 3.650 5.325 8.050 6.650 -0.022174
-0.025492 1.200 1.125 1.125 0 1.125 102000 9.800 3.850 5.950 ... ... -0.020169
-0.023909 1.275 1 1.700 -0.725 0.975 103000 10.625 3.975 6.650 ... ... -0.017683
-0.02242 0.850 0.750 0.825 0.025 0.850 104000 11.500 4.125 7.375 ... ... -0.015711
-0.019625 0.675 0.675 0.700 -0.025 0.675 105000 12.375 4.250 8.125 ... ... -0.013361
-0.017405 0.550 0.550 0.600 -0.050 0.550 106000 13.250 4.325 8.925 ... ... -0.010568
-0.016619 0.550 0.500 0.500 0 0.500 107000 14.175 4.425 9.750 ... ... -0.008731
-0.015716 0.450 0.450 0.425 0.025 0.450 108000 15.075 4.475 10.600 ... ... -0.005757
-0.013334 ... ... 0.575 -0.225 0.350 109000 16.025 4.525 11.500 ... ... -0.004117
-0.013552 0.350 0.325 0.300 0.050 0.350 110000 16.950 4.550 12.400 14.925 14.925 -0.001026
-0.010725 0.300 0.300 0.400 -0.150 0.250 111000 17.900 4.600 13.300 ... ... 0.001739
-0.010871 0.250 0.250 0.225 0.025 0.250 112000 18.875 4.625 14.250 ... ... 0.001835
-0.008408 ... ... 0.275 -0.100 0.175 113000 19.825 4.625 15.200 ... ... 0.001932
-0.007557 ... ... 0.225 -0.075 0.150 114000 20.800 4.650 16.150 ... ... 0.002029
-0.006633 ... ... 0.200 -0.075 0.125 115000 21.775 4.675 17.100 ... ... 0.002125
-0.006698 ... ... 0.175 -0.050 0.125 116000 22.775 4.700 18.075 ... ... 0.002222
-0.005678 ... ... 0.150 -0.050 0.100 117000 23.750 4.700 19.050 ... ... 0.002318
-0.005727 0.100 0.100 0.125 -0.025 0.100 118000 24.750 4.700 20.050 ... ... 0.002415
-0.004597 ... ... 0.125 -0.050 0.075 119000 25.725 4.700 21.025 ... ... 0.002512
-0.004632 0.050 0.050 0.100 -0.025 0.075 120000 26.725 4.725 22 ... ... 0.002608
-0.003368 ... ... 0.100 -0.050 0.050 121000 27.725 4.725 23 ... ... 0.002705
-0.00339 ... ... 0.075 -0.025 0.050 122000 28.725 4.725 24 ... ... 0.002801
-0.003412 ... ... 0.075 -0.025 0.050 123000 29.700 4.725 24.975 ... ... 0.002898
-0.003432 ... ... 0.075 -0.025 0.050 124000 30.700 4.725 25.975 ... ... 0.002994
-0.003453 ... ... 0.050 0 0.050 125000 31.700 4.725 26.975 ... ... 0.003091
-0.001964 ... ... 0.050 -0.025 0.025 126000 32.700 4.750 27.950 ... ... 0.003188
-0.001984 ... ... 0.050 -0.025 0.025 128000 34.700 4.750 29.950 ... ... 0.003381
-0.002002 ... ... 0.025 0 0.025 130000 36.700 4.750 31.950 ... ... 0.003574
-0.00202 ... ... 0.025 0 0.025 132000 38.700 4.750 33.950 ... ... 0.003767
-0.002036 ... ... 0.025 0 0.025 134000 40.700 4.750 35.950 ... ... 0.00396
-0.002052 ... ... 0.025 0 0.025 136000 42.700 4.750 37.950 ... ... 0.004154
-0.002067 ... ... 0.025 0 0.025 138000 44.700 4.750 39.950 ... ... 0.004347
-0.002082 ... ... 0.013 0.013 0.025 140000 46.700 4.750 41.950 ... ... 0.00454
-0.001167 ... ... 0.013 0 0.013 142000 48.700 4.750 43.950 ... ... 0.004733
-0.001174 ... ... 0.013 0 0.013 144000 50.700 4.750 45.950 ... ... 0.004926
-0.001181 ... ... 0.013 0 0.013 146000 52.700 4.750 47.950 ... ... 0.00512
-0.001187 ... ... 0.013 0 0.013 148000 54.700 4.750 49.950 ... ... 0.005313
-0.001193 ... ... 0.013 0 0.013 150000 56.700 4.750 51.950 ... ... 0.00459
-0.001199 ... ... 0.013 0 0.013 152000 58.700 4.750 53.950 ... ... 0.00391

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.