Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000295 | ... | ... | 1.738 | -0.001 | 1.737 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000292 | ... | ... | 1.713 | -0.001 | 1.712 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000288 | ... | ... | 1.688 | -0.001 | 1.687 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000285 | ... | ... | 1.663 | -0.001 | 1.662 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000281 | ... | ... | 1.638 | -0.001 | 1.637 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000277 | ... | ... | 1.613 | -0.001 | 1.612 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000274 | ... | ... | 1.588 | -0.001 | 1.587 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.00027 | ... | ... | 1.563 | -0.001 | 1.562 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000266 | ... | ... | 1.538 | -0.001 | 1.537 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000262 | ... | ... | 1.513 | -0.001 | 1.512 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000258 | ... | ... | 1.488 | -0.001 | 1.487 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000254 | ... | ... | 1.463 | -0.001 | 1.462 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.00025 | ... | ... | 1.438 | -0.001 | 1.437 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000246 | ... | ... | 1.413 | -0.001 | 1.412 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000242 | ... | ... | 1.388 | -0.001 | 1.387 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000238 | ... | ... | 1.363 | -0.001 | 1.362 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000234 | ... | ... | 1.338 | -0.001 | 1.337 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.00023 | ... | ... | 1.313 | -0.001 | 1.312 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000226 | ... | ... | 1.288 | -0.001 | 1.287 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000221 | ... | ... | 1.263 | -0.001 | 1.262 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000217 | ... | ... | 1.238 | -0.001 | 1.237 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000213 | ... | ... | 1.213 | -0.001 | 1.212 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000209 | ... | ... | 1.188 | -0.001 | 1.187 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000204 | ... | ... | 1.163 | -0.001 | 1.162 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000172 |
| -0.0002 | ... | ... | 1.138 | -0.001 | 1.137 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000171 |
| -0.000196 | ... | ... | 1.113 | -0.001 | 1.112 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000171 |
| -0.000192 | ... | ... | 1.088 | -0.001 | 1.087 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.00017 |
| -0.000187 | ... | ... | 1.063 | -0.001 | 1.062 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.00017 |
| -0.000183 | ... | ... | 1.038 | -0.001 | 1.037 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000169 |
| -0.000179 | ... | ... | 1.013 | -0.001 | 1.012 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000168 |
| -0.000174 | ... | ... | 0.988 | -0.001 | 0.987 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000168 |
| -0.00017 | ... | ... | 0.963 | -0.001 | 0.962 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000167 |
| -0.000166 | ... | ... | 0.938 | -0.001 | 0.937 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000166 |
| -0.000161 | ... | ... | 0.913 | -0.001 | 0.912 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000166 |
| -0.000157 | ... | ... | 0.888 | -0.001 | 0.887 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000165 |
| -0.000153 | ... | ... | 0.863 | -0.001 | 0.862 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000164 |
| -0.000148 | ... | ... | 0.838 | -0.001 | 0.837 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000164 |
| -0.000144 | ... | ... | 0.813 | -0.001 | 0.812 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000163 |
| -0.000139 | ... | ... | 0.788 | -0.001 | 0.787 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000162 |
| -0.000135 | ... | ... | 0.763 | -0.001 | 0.762 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000161 |
| -0.000131 | ... | ... | 0.738 | -0.001 | 0.737 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.00016 |
| -0.000126 | ... | ... | 0.713 | -0.001 | 0.712 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000159 |
| -0.000122 | ... | ... | 0.688 | -0.001 | 0.687 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000158 |
| -0.000117 | ... | ... | 0.663 | -0.001 | 0.662 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000157 |
| -0.000113 | ... | ... | 0.638 | -0.001 | 0.637 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000156 |
| -0.000109 | ... | ... | 0.613 | -0.001 | 0.612 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000155 |
| -0.000104 | ... | ... | 0.588 | -0.001 | 0.587 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000154 |
| -0.0001 | ... | ... | 0.563 | -0.001 | 0.562 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000153 |
| -0.000095 | ... | ... | 0.538 | -0.001 | 0.537 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000152 |
| -0.000091 | ... | ... | 0.513 | -0.001 | 0.512 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000151 |
| -0.000086 | ... | ... | 0.488 | -0.001 | 0.487 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000149 |
| -0.000082 | ... | ... | 0.463 | -0.001 | 0.462 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000148 |
| -0.000078 | ... | ... | 0.438 | -0.001 | 0.437 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000147 |
| -0.000073 | ... | ... | 0.413 | -0.001 | 0.412 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000145 |
| -0.000069 | ... | ... | 0.388 | -0.001 | 0.387 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000143 |
| -0.000064 | ... | ... | 0.363 | -0.001 | 0.362 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.000142 |
| -0.00006 | ... | ... | 0.338 | -0.001 | 0.337 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.00014 |
| -0.000055 | ... | ... | 0.313 | -0.001 | 0.312 | 1850 | 0.001 | 0 | 0.001 | ... | ... | -0.000138 |
| -0.000051 | ... | ... | 0.288 | -0.001 | 0.287 | 1875 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
| -0.000047 | ... | ... | 0.263 | -0.001 | 0.262 | 1900 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
| -0.000042 | ... | ... | 0.238 | -0.001 | 0.237 | 1925 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
| -0.000038 | ... | ... | 0.213 | -0.001 | 0.212 | 1950 | 0.001 | 0 | 0.001 | ... | ... | -0.000128 |
| -0.000033 | ... | ... | 0.188 | -0.001 | 0.187 | 1975 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
| -0.000029 | ... | ... | 0.163 | -0.001 | 0.162 | 2000 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
| -0.000024 | ... | ... | 0.138 | -0.001 | 0.137 | 2025 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| -0.00002 | ... | ... | 0.113 | -0.001 | 0.112 | 2050 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| -0.000015 | ... | ... | 0.088 | -0.001 | 0.087 | 2075 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000011 | ... | ... | 0.063 | -0.001 | 0.062 | 2100 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000145 | ... | ... | 0.039 | -0.001 | 0.038 | 2125 | 0.001 | 0 | 0.001 | ... | ... | -0.000144 |
| -0.000219 | ... | ... | 0.016 | -0.001 | 0.015 | 2150 | 0.003 | 0 | 0.003 | ... | ... | -0.000219 |
| -0.000171 | ... | 0.012 | 0.002 | ... | ... | 2175 | 0.015 | 0.001 | 0.014 | ... | ... | -0.000171 |
| -0.000146 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.039 | 0.001 | 0.038 | ... | ... | -0.000146 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.063 | 0.001 | 0.062 | ... | ... | -0.000011 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.088 | 0.001 | 0.087 | ... | ... | -0.000016 |
| -0.000113 | ... | 0.018 | 0.001 | ... | ... | 2275 | 0.113 | 0.001 | 0.112 | ... | ... | -0.00002 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.138 | 0.001 | 0.137 | ... | ... | -0.000025 |
| -0.000121 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.163 | 0.001 | 0.162 | ... | ... | -0.000029 |
| -0.000125 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.188 | 0.001 | 0.187 | ... | ... | -0.000033 |
| -0.000128 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.213 | 0.001 | 0.212 | ... | ... | -0.000038 |
| -0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.238 | 0.001 | 0.237 | ... | ... | -0.000042 |
| -0.000134 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.263 | 0.001 | 0.262 | ... | ... | -0.000047 |
| -0.000136 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.288 | 0.001 | 0.287 | ... | ... | -0.000051 |
| -0.000138 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.313 | 0.001 | 0.312 | ... | ... | -0.000056 |
| -0.00014 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.338 | 0.001 | 0.337 | ... | ... | -0.00006 |
| -0.000142 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.363 | 0.001 | 0.362 | ... | ... | -0.000064 |
| -0.000144 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.388 | 0.001 | 0.387 | ... | ... | -0.000069 |
| -0.000145 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.413 | 0.001 | 0.412 | ... | ... | -0.000073 |
| -0.000147 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.438 | 0.001 | 0.437 | ... | ... | -0.000078 |
| -0.000148 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.463 | 0.001 | 0.462 | ... | ... | -0.000082 |
| -0.00015 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.488 | 0.001 | 0.487 | ... | ... | -0.000087 |
| -0.000151 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.513 | 0.001 | 0.512 | ... | ... | -0.000091 |
| -0.000152 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.538 | 0.001 | 0.537 | ... | ... | -0.000096 |
| -0.000153 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.563 | 0.001 | 0.562 | ... | ... | -0.0001 |
| -0.000154 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.588 | 0.001 | 0.587 | ... | ... | -0.000104 |
| -0.000156 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.613 | 0.001 | 0.612 | ... | ... | -0.000109 |
| -0.000157 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.638 | 0.001 | 0.637 | ... | ... | -0.000113 |
| -0.000158 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.663 | 0.001 | 0.662 | ... | ... | -0.000118 |
| -0.000159 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.688 | 0.001 | 0.687 | ... | ... | -0.000122 |
| -0.00016 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.713 | 0.001 | 0.712 | ... | ... | -0.000127 |
| -0.00016 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.738 | 0.001 | 0.737 | ... | ... | -0.000131 |
| -0.000161 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.763 | 0.001 | 0.762 | ... | ... | -0.000135 |
| -0.000162 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.788 | 0.001 | 0.787 | ... | ... | -0.00014 |
| -0.000163 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 0.813 | 0.001 | 0.812 | ... | ... | -0.000144 |
| -0.000164 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 0.838 | 0.001 | 0.837 | ... | ... | -0.000149 |
| -0.000165 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 0.863 | 0.001 | 0.862 | ... | ... | -0.000153 |
| -0.000165 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 0.888 | 0.001 | 0.887 | ... | ... | -0.000158 |
| -0.000166 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 0.913 | 0.001 | 0.912 | ... | ... | -0.000162 |
| -0.000167 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 0.938 | 0.001 | 0.937 | ... | ... | -0.000166 |
| -0.000168 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 0.963 | 0.001 | 0.962 | ... | ... | -0.000171 |
| -0.000168 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 0.988 | 0.001 | 0.987 | ... | ... | 0 |
| -0.000169 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 1.013 | 0.001 | 1.012 | ... | ... | 0 |
| -0.00017 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 1.038 | 0.001 | 1.037 | ... | ... | 0 |
| -0.00017 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 1.063 | 0.001 | 1.062 | ... | ... | 0 |
| 0.000111 | ... | ... | ... | ... | 0.001 | 3250 | 1.088 | ... | ... | ... | ... | 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.