Markets - Livestock

Underlying Price: 100
Expiration Date: 08/07/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.001847 ... ... 57.250 0.750 58 42000 0.013 0 0.013 ... ... -0.002465
-0.001785 ... ... 55.250 0.750 56 44000 0.013 0 0.013 ... ... -0.002454
-0.001723 ... ... 53.250 0.750 54 46000 0.013 0 0.013 ... ... -0.002443
-0.00166 ... ... 51.250 0.750 52 48000 0.013 0 0.013 ... ... -0.002431
-0.001598 ... ... 49.250 0.750 50 50000 0.013 0 0.013 ... ... -0.002418
-0.001535 ... ... 47.250 0.750 48 52000 0.013 0 0.013 ... ... -0.002405
-0.001472 ... ... 45.250 0.750 46 54000 0.013 0 0.013 ... ... -0.00239
-0.001408 ... ... 43.250 0.750 44 56000 0.013 0 0.013 ... ... -0.002375
-0.001345 ... ... 41.250 0.750 42 58000 0.013 0 0.013 ... ... -0.00236
-0.001282 ... ... 39.250 0.750 40 60000 0.013 0 0.013 ... ... -0.002343
-0.004756 ... ... 37.250 0.775 38.025 62000 0.025 0.012 0.013 ... ... -0.004025
-0.004716 ... ... 36.250 0.775 37.025 63000 0.025 0.012 0.013 ... ... -0.004008
-0.004675 ... ... 35.275 0.750 36.025 64000 0.025 0 0.025 ... ... -0.00399
-0.004633 ... ... 34.275 0.750 35.025 65000 0.025 0 0.025 ... ... -0.003972
-0.004591 ... ... 33.275 0.750 34.025 66000 0.025 0 0.025 ... ... -0.003953
-0.004549 ... ... 32.275 0.750 33.025 67000 0.025 0 0.025 ... ... -0.003934
-0.004506 ... ... 31.275 0.750 32.025 68000 0.025 0 0.025 ... ... -0.003914
-0.007344 ... ... 30.275 0.775 31.050 69000 0.050 0.025 0.025 0.025 0.025 -0.006875
-0.007283 ... ... 29.300 0.750 30.050 70000 0.050 0 0.050 ... ... -0.006834
-0.007221 ... ... 28.300 0.750 29.050 71000 0.050 0 0.050 ... ... -0.006791
-0.007158 ... ... 27.300 0.750 28.050 72000 0.050 0 0.050 ... ... -0.006747
-0.007093 ... ... 26.300 0.750 27.050 73000 0.050 0 0.050 ... ... -0.006701
-0.009537 ... ... 25.325 0.750 26.075 74000 0.075 0 0.075 ... ... -0.009213
-0.009449 ... ... 24.325 0.750 25.075 75000 0.075 0 0.075 0.075 0.075 -0.009141
-0.011641 ... ... 23.350 0.750 24.100 76000 0.100 0 0.100 ... ... -0.011381
-0.011524 ... ... 22.350 0.750 23.100 77000 0.100 0 0.100 ... ... -0.01128
-0.013507 ... ... 21.375 0.750 22.125 78000 0.125 0 0.125 0.100 0.100 -0.013299
-0.013358 ... ... 20.375 0.750 21.125 79000 0.125 0 0.125 ... ... -0.013163
-0.013202 ... ... 19.375 0.750 20.125 80000 0.125 0 0.125 0.150 0.150 -0.013021
-0.014964 ... ... 18.400 0.750 19.150 81000 0.150 0 0.150 ... ... -0.014811
-0.014767 ... ... 17.425 0.725 18.150 82000 0.150 -0.025 0.175 ... ... -0.014626
-0.016344 ... ... 16.425 0.750 17.175 83000 0.175 0 0.175 0.175 0.175 -0.016226
-0.017781 ... ... 15.450 0.750 16.200 84000 0.200 0 0.200 0.225 0.225 0
-0.01749 ... ... 14.475 0.725 15.200 85000 0.200 -0.025 0.225 0.250 0.200 0
-0.018742 ... ... 13.500 0.725 14.225 86000 0.225 -0.025 0.250 0.275 0.250 0
-0.019854 13.050 13.050 12.525 0.725 13.250 87000 0.250 -0.025 0.275 ... ... 0
-0.020826 ... ... 11.550 0.725 12.275 88000 0.275 -0.025 0.300 0.300 0.300 0
-0.021653 ... ... 10.575 0.725 11.300 89000 0.300 -0.025 0.325 0.350 0.325 0
-0.022325 ... ... 9.625 0.700 10.325 90000 0.325 -0.050 0.375 0.375 0.375 0
-0.023976 ... ... 8.675 0.700 9.375 91000 0.375 -0.050 0.425 0.400 0.400 0
-0.025284 8.025 7.975 7.725 0.700 8.425 92000 0.425 -0.050 0.475 0.500 0.475 0
-0.027183 ... ... 6.800 0.700 7.500 93000 0.500 -0.050 0.550 0.500 0.500 0
-0.028525 ... ... 5.900 0.675 6.575 94000 0.575 -0.075 0.650 0.675 0.550 0
-0.030037 5.600 5.600 5.050 0.625 5.675 95000 0.675 -0.125 0.800 0.825 0.675 0
-0.0314 4.225 4.200 4.225 0.575 4.800 96000 0.800 -0.175 0.975 1.025 0.775 0
-0.032863 ... ... 3.450 0.525 3.975 97000 0.975 -0.225 1.200 1.125 1 0
-0.033844 3.350 3.100 2.750 0.450 3.200 98000 1.200 -0.300 1.500 1.550 1.175 0
-0.034251 2.400 2.400 2.125 0.375 2.500 99000 1.500 -0.375 1.875 1.625 1.475 0
-0.033462 2 1.600 1.575 0.300 1.875 100000 1.875 -0.450 2.325 2.350 1.950 -0.033462
-0.031458 1.375 1.175 1.125 0.225 1.350 101000 2.350 -0.525 2.875 2.500 2.450 -0.031455
-0.028608 1 0.825 0.775 0.175 0.950 102000 2.950 -0.575 3.525 3.525 2.900 -0.028602
-0.02488 0.600 0.550 0.500 0.150 0.650 103000 3.650 -0.600 4.250 4.275 4.275 -0.024874
-0.020414 0.450 0.350 0.325 0.100 0.425 104000 4.425 -0.650 5.075 ... ... -0.020412
-0.016189 0.250 0.225 0.225 0.050 0.275 105000 5.275 -0.700 5.975 ... ... -0.016195
-0.013629 0.175 0.175 0.175 0.025 0.200 106000 6.200 -0.725 6.925 ... ... -0.013645
-0.010098 ... ... 0.125 0 0.125 107000 7.125 -0.750 7.875 ... ... -0.010132
-0.008847 0.100 0.100 0.100 0 0.100 108000 8.100 -0.750 8.850 ... ... -0.008897
-0.007319 ... ... 0.075 0 0.075 109000 9.075 -0.750 9.825 ... ... -0.00739
-0.005479 0.075 0.050 0.050 0 0.050 110000 10.050 -0.750 10.800 ... ... -0.005579
-0.005593 ... ... 0.050 0 0.050 111000 11.050 -0.750 11.800 ... ... -0.005708
-0.00328 0.050 0.050 0.050 -0.025 0.025 112000 12.025 -0.775 12.800 12.300 12.200 -0.003448
-0.003331 ... ... 0.025 0 0.025 113000 13.025 -0.750 13.775 ... ... -0.003518
-0.003379 0.050 0.050 0.025 0 0.025 114000 14.025 -0.750 14.775 ... ... -0.003585
-0.003423 ... ... 0.025 0 0.025 115000 15.025 -0.750 15.775 ... ... -0.003648
-0.003464 0.025 0.025 0.025 0 0.025 116000 16.025 -0.750 16.775 ... ... -0.00371
-0.003503 ... ... 0.025 0 0.025 117000 17.025 -0.750 17.775 ... ... -0.003769
-0.00354 0.025 0.025 0.025 0 0.025 118000 18.025 -0.750 18.775 ... ... -0.003826
-0.002084 ... ... 0.025 -0.012 0.013 119000 19 -0.775 19.775 ... ... -0.00061
-0.002103 ... ... 0.013 0 0.013 120000 20 -0.750 20.750 ... ... -0.000643
-0.00212 ... ... 0.013 0 0.013 121000 21 -0.750 21.750 ... ... -0.000675
-0.002135 ... ... 0.013 0 0.013 122000 22 -0.750 22.750 ... ... -0.000707
-0.002151 ... ... 0.013 0 0.013 123000 23 -0.750 23.750 ... ... -0.000739
-0.002166 ... ... 0.013 0 0.013 124000 24 -0.750 24.750 ... ... -0.000771
-0.002181 ... ... 0.013 0 0.013 125000 25 -0.750 25.750 ... ... -0.000803
-0.002194 ... ... 0.013 0 0.013 126000 26 -0.750 26.750 ... ... -0.000835
-0.002207 ... ... 0.013 0 0.013 127000 27 -0.750 27.750 ... ... -0.000867
-0.002221 ... ... 0.013 0 0.013 128000 28 -0.750 28.750 ... ... -0.000899
-0.002233 ... ... 0.013 0 0.013 129000 29 -0.750 29.750 ... ... -0.000931
-0.002245 ... ... 0.013 0 0.013 130000 30 -0.750 30.750 ... ... -0.000963
-0.002256 ... ... 0.013 0 0.013 131000 31 -0.750 31.750 ... ... -0.000995
-0.002268 ... ... 0.013 0 0.013 132000 32 -0.750 32.750 ... ... -0.001028
-0.002279 ... ... 0.013 0 0.013 133000 33 -0.750 33.750 ... ... -0.00106
-0.002289 ... ... 0.013 0 0.013 134000 34 -0.750 34.750 ... ... -0.001092
-0.002299 ... ... 0.013 0 0.013 135000 35 -0.750 35.750 ... ... -0.001124
-0.002309 ... ... 0.013 0 0.013 136000 36 -0.750 36.750 ... ... -0.001156
-0.002319 ... ... 0.013 0 0.013 137000 37 -0.750 37.750 ... ... -0.001188
-0.002329 ... ... 0.013 0 0.013 138000 38 -0.750 38.750 ... ... -0.00122
-0.002347 ... ... 0.013 0 0.013 140000 40 -0.750 40.750 ... ... -0.001284
-0.002364 ... ... 0.013 0 0.013 142000 42 -0.750 42.750 ... ... -0.001348
-0.002381 ... ... 0.013 0 0.013 144000 44 -0.750 44.750 ... ... -0.001412
-0.002397 ... ... 0.013 0 0.013 146000 46 -0.750 46.750 ... ... -0.001476
-0.002411 ... ... 0.013 0 0.013 148000 48 -0.750 48.750 ... ... -0.00154
-0.002426 ... ... 0.013 0 0.013 150000 50 -0.750 50.750 ... ... -0.001604
-0.00244 ... ... 0.013 0 0.013 152000 52 -0.750 52.750 ... ... -0.001668
-0.002453 ... ... 0.013 0 0.013 154000 54 -0.750 54.750 ... ... -0.001732
-0.002466 ... ... 0.013 0 0.013 156000 56 -0.750 56.750 ... ... -0.001796
-0.002479 ... ... 0.013 0 0.013 158000 58 -0.750 58.750 ... ... -0.001859
-0.002491 ... ... 0.013 0 0.013 160000 60 -0.750 60.750 ... ... -0.001923
-0.002503 ... ... 0.013 0 0.013 162000 62 -0.750 62.750 ... ... -0.001987
-0.002514 ... ... 0.013 0 0.013 164000 64 -0.750 64.750 ... ... -0.002051
-0.002525 ... ... 0.013 0 0.013 166000 66 -0.750 66.750 ... ... -0.002115
-0.002535 ... ... 0.013 0 0.013 168000 68 -0.750 68.750 ... ... -0.002178
-0.002546 ... ... 0.013 0 0.013 170000 70 -0.750 70.750 ... ... -0.002242
-0.002556 ... ... 0.013 0 0.013 172000 72 -0.750 72.750 ... ... -0.002306
-0.002566 ... ... 0.013 0 0.013 174000 74 -0.750 74.750 ... ... -0.002369
-0.002575 ... ... 0.013 0 0.013 176000 76 -0.750 76.750 ... ... -0.002433
-0.002584 ... ... 0.013 0 0.013 178000 78 -0.750 78.750 ... ... -0.002497
-0.002593 ... ... 0.013 0 0.013 180000 80 -0.750 80.750 ... ... -0.00256

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.