Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000051 | ... | ... | 13.80 | 0.21 | 14.01 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000692 |
| 0.00005 | ... | ... | 13.55 | 0.21 | 13.76 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000692 |
| 0.000049 | ... | ... | 13.30 | 0.21 | 13.51 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000692 |
| 0.000048 | ... | ... | 13.05 | 0.21 | 13.26 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000691 |
| 0.000047 | ... | ... | 12.80 | 0.21 | 13.01 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00069 |
| 0.000047 | ... | ... | 12.55 | 0.21 | 12.76 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000689 |
| 0.000046 | ... | ... | 12.30 | 0.21 | 12.51 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000688 |
| 0.000045 | ... | ... | 12.05 | 0.21 | 12.26 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000687 |
| 0.000044 | ... | ... | 11.80 | 0.21 | 12.01 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000685 |
| 0.000043 | ... | ... | 11.55 | 0.21 | 11.76 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000684 |
| 0.000042 | ... | ... | 11.30 | 0.21 | 11.51 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000682 |
| 0.000041 | ... | ... | 11.05 | 0.21 | 11.26 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000681 |
| 0.00004 | ... | ... | 10.80 | 0.21 | 11.01 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000679 |
| 0.000039 | ... | ... | 10.55 | 0.21 | 10.76 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000677 |
| 0.000038 | ... | ... | 10.30 | 0.21 | 10.51 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000675 |
| 0.000037 | ... | ... | 10.05 | 0.21 | 10.26 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000673 |
| 0.000037 | ... | ... | 9.80 | 0.21 | 10.01 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.000036 | ... | ... | 9.55 | 0.21 | 9.76 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.000035 | ... | ... | 9.30 | 0.21 | 9.51 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.000034 | ... | ... | 9.05 | 0.21 | 9.26 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.000033 | ... | ... | 8.80 | 0.21 | 9.01 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.000032 | ... | ... | 8.55 | 0.21 | 8.76 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.000031 | ... | ... | 8.30 | 0.21 | 8.51 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.00003 | ... | ... | 8.05 | 0.21 | 8.26 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.000029 | ... | ... | 7.80 | 0.21 | 8.01 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.000028 | ... | ... | 7.55 | 0.21 | 7.76 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.000028 | ... | ... | 7.30 | 0.21 | 7.51 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000643 |
| 0.000027 | ... | ... | 7.05 | 0.21 | 7.26 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00064 |
| 0.000026 | ... | ... | 6.80 | 0.21 | 7.01 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000636 |
| 0.000025 | ... | ... | 6.55 | 0.21 | 6.76 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000632 |
| 0.000024 | ... | ... | 6.30 | 0.21 | 6.51 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000629 |
| 0.000023 | ... | ... | 6.05 | 0.21 | 6.26 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000625 |
| 0.000022 | ... | ... | 5.80 | 0.21 | 6.01 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00062 |
| 0.000021 | ... | ... | 5.55 | 0.21 | 5.76 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000616 |
| 0.00002 | ... | ... | 5.30 | 0.21 | 5.51 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000612 |
| 0.000019 | ... | ... | 5.05 | 0.21 | 5.26 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000607 |
| 0.000018 | ... | ... | 4.80 | 0.21 | 5.01 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000602 |
| 0.000018 | ... | ... | 4.55 | 0.21 | 4.76 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000597 |
| 0.000017 | ... | ... | 4.30 | 0.21 | 4.51 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000591 |
| 0.000016 | ... | ... | 4.05 | 0.21 | 4.26 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000585 |
| 0.000015 | ... | ... | 3.80 | 0.21 | 4.01 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000579 |
| 0.000014 | ... | ... | 3.55 | 0.21 | 3.76 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000573 |
| 0.000013 | ... | ... | 3.30 | 0.21 | 3.51 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000566 |
| 0.000012 | ... | ... | 3.05 | 0.21 | 3.26 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000558 |
| 0.000011 | ... | ... | 2.80 | 0.21 | 3.01 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00055 |
| 0.00001 | ... | ... | 2.55 | 0.21 | 2.76 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000542 |
| 0.000009 | ... | ... | 2.30 | 0.21 | 2.51 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000532 |
| 0.000008 | ... | ... | 2.05 | 0.21 | 2.26 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000522 |
| 0.000008 | ... | ... | 1.80 | 0.21 | 2.01 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00051 |
| 0.000007 | ... | ... | 1.56 | 0.21 | 1.77 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
| 0.000006 | ... | ... | 1.32 | 0.20 | 1.52 | 1600 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000832 |
| 0.000005 | ... | ... | 1.08 | 0.20 | 1.28 | 1625 | 0.02 | -0.01 | 0.03 | 0.01 | 0.01 | -0.001351 |
| 0.000004 | ... | ... | 0.85 | 0.19 | 1.04 | 1650 | 0.03 | -0.02 | 0.05 | 0.04 | 0.04 | -0.001721 |
| 0.000003 | ... | ... | 0.64 | 0.17 | 0.81 | 1675 | 0.05 | -0.04 | 0.09 | 0.05 | 0.05 | -0.002291 |
| -0.000654 | ... | ... | 0.46 | 0.13 | 0.59 | 1700 | 0.08 | -0.08 | 0.16 | ... | ... | -0.00283 |
| -0.002158 | ... | ... | 0.31 | 0.09 | 0.40 | 1725 | ... | ... | 0.14 | 0.12 | 0.12 | -0.003486 |
| -0.002929 | 0.27 | 0.27 | 0.25 | ... | ... | 1750 | ... | ... | 0.24 | 0.22 | 0.22 | -0.003946 |
| -0.003068 | 0.09 | ... | 0.15 | ... | ... | 1775 | 0.39 | -0.18 | 0.57 | ... | ... | -0.004136 |
| -0.002766 | ... | 0.15 | 0.09 | ... | ... | 1800 | 0.58 | -0.19 | 0.77 | 0.65 | 0.65 | -0.004112 |
| -0.002146 | ... | ... | 0.05 | 0 | 0.05 | 1825 | 0.79 | -0.21 | 1 | ... | ... | -0.003904 |
| -0.001646 | ... | ... | 0.03 | 0 | 0.03 | 1850 | 1.02 | -0.21 | 1.23 | ... | ... | -0.003815 |
| -0.001307 | ... | ... | 0.02 | 0 | 0.02 | 1875 | 1.26 | -0.21 | 1.47 | ... | ... | -0.003826 |
| -0.000812 | ... | ... | 0.02 | -0.01 | 0.01 | 1900 | 1.50 | -0.22 | 1.72 | ... | ... | -0.003741 |
| -0.000842 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.75 | -0.21 | 1.96 | ... | ... | -0.003926 |
| -0.000869 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.99 | -0.22 | 2.21 | ... | ... | -0.003721 |
| -0.000515 | ... | ... | 0.01 | -0.01 | 0.01 | 1975 | 2.24 | -0.22 | 2.46 | ... | ... | -0.003853 |
| -0.000526 | ... | ... | 0.01 | -0.01 | 0.01 | 2000 | 2.49 | -0.22 | 2.71 | ... | ... | -0.003973 |
| -0.000536 | ... | ... | 0.01 | -0.01 | 0.01 | 2025 | 2.74 | -0.22 | 2.96 | ... | ... | -0.004083 |
| -0.000545 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.99 | -0.21 | 3.20 | ... | ... | -0.004184 |
| -0.000553 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.24 | -0.21 | 3.45 | ... | ... | -0.004279 |
| -0.000561 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.49 | -0.21 | 3.70 | ... | ... | -0.004367 |
| -0.000568 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.74 | -0.21 | 3.95 | ... | ... | -0.00445 |
| -0.000575 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.99 | -0.21 | 4.20 | ... | ... | -0.004528 |
| -0.000582 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.24 | -0.21 | 4.45 | ... | ... | -0.004601 |
| -0.000588 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.49 | -0.21 | 4.70 | ... | ... | -0.004672 |
| -0.000593 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.74 | -0.21 | 4.95 | ... | ... | -0.004738 |
| -0.000599 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.99 | -0.21 | 5.20 | ... | ... | -0.004802 |
| -0.000604 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.24 | -0.21 | 5.45 | ... | ... | -0.004863 |
| -0.000609 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.49 | -0.21 | 5.70 | ... | ... | -0.004921 |
| -0.000614 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.74 | -0.21 | 5.95 | ... | ... | -0.004977 |
| -0.000618 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.99 | -0.21 | 6.20 | ... | ... | -0.005031 |
| -0.000623 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.24 | -0.21 | 6.45 | ... | ... | -0.005083 |
| -0.000627 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.49 | -0.21 | 6.70 | ... | ... | -0.005133 |
| -0.000631 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.74 | -0.21 | 6.95 | ... | ... | -0.005181 |
| -0.000635 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.99 | -0.21 | 7.20 | ... | ... | -0.005228 |
| -0.000639 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.24 | -0.21 | 7.45 | ... | ... | -0.005273 |
| -0.000642 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.49 | -0.21 | 7.70 | ... | ... | -0.005317 |
| -0.000646 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.74 | -0.21 | 7.95 | ... | ... | -0.005359 |
| -0.000649 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.99 | -0.21 | 8.20 | ... | ... | -0.005401 |
| -0.000653 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.24 | -0.21 | 8.45 | ... | ... | -0.005441 |
| -0.000656 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.49 | -0.21 | 8.70 | ... | ... | -0.00548 |
| -0.000659 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.74 | -0.21 | 8.95 | ... | ... | -0.005518 |
| -0.000662 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.99 | -0.21 | 9.20 | ... | ... | -0.005556 |
| -0.000665 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.24 | -0.21 | 9.45 | ... | ... | -0.005592 |
| -0.000668 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.49 | -0.21 | 9.70 | ... | ... | -0.005627 |
| -0.00067 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.74 | -0.21 | 9.95 | ... | ... | -0.005662 |
| -0.000673 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.99 | -0.21 | 10.20 | ... | ... | -0.005696 |
| -0.000676 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.24 | -0.21 | 10.45 | ... | ... | -0.005729 |
| -0.000678 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.49 | -0.21 | 10.70 | ... | ... | -0.005761 |
| -0.000681 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.74 | -0.21 | 10.95 | ... | ... | -0.005792 |
| -0.000683 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.99 | -0.21 | 11.20 | ... | ... | -0.005823 |
| -0.000686 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.24 | -0.21 | 11.45 | ... | ... | -0.005854 |
| -0.000688 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.49 | -0.21 | 11.70 | ... | ... | -0.005883 |
| -0.00069 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.74 | -0.21 | 11.95 | ... | ... | -0.005913 |
| -0.000693 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.99 | -0.21 | 12.20 | ... | ... | -0.005941 |
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.