Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000536 | ... | ... | 15 | 0 | 15 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.00058 | ... | ... | 14.75 | 0 | 14.75 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000617 | ... | ... | 14.50 | 0 | 14.50 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000646 | ... | ... | 14.25 | 0 | 14.25 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.00067 | ... | ... | 14 | 0 | 14 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000689 | ... | ... | 13.75 | 0 | 13.75 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000704 | ... | ... | 13.50 | 0 | 13.50 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000716 | ... | ... | 13.25 | 0 | 13.25 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000724 | ... | ... | 13 | 0 | 13 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.00073 | ... | ... | 12.75 | 0 | 12.75 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000733 | ... | ... | 12.50 | 0 | 12.50 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000734 | ... | ... | 12.25 | 0 | 12.25 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000734 | ... | ... | 12 | 0 | 12 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000731 | ... | ... | 11.75 | 0 | 11.75 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000727 | ... | ... | 11.50 | 0 | 11.50 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000722 | ... | ... | 11.25 | 0 | 11.25 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000716 | ... | ... | 11 | 0 | 11 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000708 | ... | ... | 10.75 | 0 | 10.75 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000699 | ... | ... | 10.50 | 0 | 10.50 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.00069 | ... | ... | 10.25 | 0 | 10.25 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.00068 | ... | ... | 10 | 0 | 10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000669 | ... | ... | 9.75 | 0 | 9.75 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000657 | ... | ... | 9.50 | 0 | 9.50 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000644 | ... | ... | 9.25 | 0 | 9.25 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000631 | ... | ... | 9 | 0 | 9 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000618 | ... | ... | 8.75 | 0 | 8.75 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000604 | ... | ... | 8.50 | 0 | 8.50 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.00059 | ... | ... | 8.25 | 0 | 8.25 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000575 | ... | ... | 8 | 0 | 8 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000559 | ... | ... | 7.75 | 0 | 7.75 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000544 | ... | ... | 7.50 | 0 | 7.50 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000528 | ... | ... | 7.25 | 0 | 7.25 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000512 | ... | ... | 7 | 0 | 7 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000051 |
| -0.000495 | ... | ... | 6.75 | 0 | 6.75 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000479 | ... | ... | 6.50 | 0 | 6.50 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000462 | ... | ... | 6.25 | 0 | 6.25 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000444 | ... | ... | 6 | 0 | 6 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000152 |
| -0.000427 | ... | ... | 5.75 | 0 | 5.75 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000151 |
| -0.00041 | ... | ... | 5.50 | 0 | 5.50 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000205 |
| -0.000392 | ... | ... | 5.25 | 0 | 5.25 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.000252 |
| -0.000374 | ... | ... | 5 | 0 | 5 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.000295 |
| -0.000356 | ... | ... | 4.75 | 0 | 4.75 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.000334 |
| -0.000338 | ... | ... | 4.50 | 0 | 4.50 | 1400 | 0.07 | -0.01 | 0.08 | ... | ... | -0.000369 |
| -0.000345 | ... | ... | 4.26 | 0 | 4.26 | 1425 | 0.09 | 0 | 0.09 | ... | ... | -0.000436 |
| -0.000375 | ... | ... | 4.03 | 0 | 4.03 | 1450 | 0.11 | -0.01 | 0.12 | ... | ... | -0.000496 |
| -0.000404 | ... | ... | 3.80 | 0 | 3.80 | 1475 | 0.14 | 0 | 0.14 | ... | ... | -0.000577 |
| -0.000454 | ... | ... | 3.58 | 0 | 3.58 | 1500 | 0.17 | 0 | 0.17 | ... | ... | -0.000647 |
| -0.000499 | ... | ... | 3.36 | 0 | 3.36 | 1525 | 0.20 | -0.01 | 0.21 | ... | ... | -0.000707 |
| -0.000561 | ... | ... | 3.16 | -0.01 | 3.15 | 1550 | 0.24 | -0.01 | 0.25 | ... | ... | -0.00078 |
| -0.000635 | ... | ... | 2.96 | -0.01 | 2.95 | 1575 | 0.29 | 0 | 0.29 | ... | ... | -0.000861 |
| -0.000717 | ... | ... | 2.76 | 0 | 2.76 | 1600 | 0.34 | -0.01 | 0.35 | ... | ... | -0.000927 |
| -0.000805 | ... | ... | 2.58 | 0 | 2.58 | 1625 | 0.40 | -0.01 | 0.41 | ... | ... | -0.000997 |
| -0.000879 | ... | ... | 2.40 | 0 | 2.40 | 1650 | 0.47 | 0 | 0.47 | ... | ... | -0.001067 |
| -0.000954 | ... | ... | 2.24 | -0.01 | 2.23 | 1675 | 0.55 | 0 | 0.55 | ... | ... | -0.001135 |
| -0.001029 | ... | ... | 2.08 | -0.01 | 2.07 | 1700 | 0.63 | 0 | 0.63 | ... | ... | -0.001185 |
| -0.0011 | ... | ... | 1.93 | -0.01 | 1.92 | 1725 | 0.72 | 0 | 0.72 | ... | ... | -0.001231 |
| -0.001166 | ... | ... | 1.79 | -0.01 | 1.78 | 1750 | 0.82 | 0 | 0.82 | ... | ... | -0.001272 |
| -0.001227 | ... | ... | 1.65 | 0 | 1.65 | 1775 | 0.93 | 0 | 0.93 | ... | ... | -0.001307 |
| -0.001281 | ... | ... | 1.53 | 0 | 1.53 | 1800 | 1.05 | 0 | 1.05 | ... | ... | -0.001335 |
| -0.001319 | ... | ... | 1.42 | -0.01 | 1.41 | 1825 | 1.17 | -0.01 | 1.18 | ... | ... | -0.001346 |
| -0.001361 | ... | ... | 1.31 | 0 | 1.31 | 1850 | 1.31 | 0 | 1.31 | ... | ... | -0.001361 |
| -0.001388 | ... | ... | 1.21 | 0 | 1.21 | 1875 | 1.45 | 0 | 1.45 | ... | ... | -0.001361 |
| -0.001399 | ... | ... | 1.12 | -0.01 | 1.11 | 1900 | 1.59 | -0.01 | 1.60 | ... | ... | -0.001345 |
| -0.001405 | ... | ... | 1.03 | -0.01 | 1.02 | 1925 | 1.75 | 0 | 1.75 | ... | ... | -0.001336 |
| -0.001409 | ... | ... | 0.95 | -0.01 | 0.94 | 1950 | 1.90 | -0.01 | 1.91 | ... | ... | -0.001302 |
| -0.001398 | ... | ... | 0.87 | -0.01 | 0.86 | 1975 | 2.07 | 0 | 2.07 | ... | ... | -0.001278 |
| -0.001387 | ... | ... | 0.79 | 0 | 0.79 | 2000 | 2.23 | -0.01 | 2.24 | ... | ... | -0.001229 |
| -0.001363 | ... | ... | 0.72 | 0 | 0.72 | 2025 | 2.40 | -0.01 | 2.41 | ... | ... | -0.00118 |
| -0.001326 | ... | ... | 0.66 | -0.01 | 0.65 | 2050 | 2.58 | 0 | 2.58 | ... | ... | -0.001133 |
| -0.001291 | ... | ... | 0.60 | -0.01 | 0.59 | 2075 | 2.76 | -0.01 | 2.77 | ... | ... | -0.001076 |
| -0.001261 | ... | ... | 0.54 | 0 | 0.54 | 2100 | 2.95 | 0 | 2.95 | ... | ... | -0.001023 |
| -0.001203 | ... | ... | 0.49 | -0.01 | 0.48 | 2125 | 3.14 | 0 | 3.14 | ... | ... | -0.000961 |
| -0.001169 | ... | ... | 0.44 | 0 | 0.44 | 2150 | 3.34 | 0 | 3.34 | ... | ... | -0.000908 |
| -0.001108 | ... | ... | 0.40 | -0.01 | 0.39 | 2175 | 3.54 | 0 | 3.54 | ... | ... | -0.000848 |
| -0.001077 | ... | ... | 0.36 | 0 | 0.36 | 2200 | 3.74 | -0.01 | 3.75 | ... | ... | -0.00078 |
| -0.001018 | ... | ... | 0.32 | 0 | 0.32 | 2225 | 3.96 | 0 | 3.96 | ... | ... | -0.000745 |
| -0.000972 | ... | ... | 0.29 | 0 | 0.29 | 2250 | 4.17 | 0 | 4.17 | ... | ... | -0.000687 |
| -0.00092 | ... | ... | 0.26 | 0 | 0.26 | 2275 | 4.39 | 0 | 4.39 | ... | ... | -0.000644 |
| -0.000861 | ... | ... | 0.24 | -0.01 | 0.23 | 2300 | 4.61 | 0 | 4.61 | ... | ... | -0.000599 |
| -0.000822 | ... | ... | 0.21 | 0 | 0.21 | 2325 | 4.84 | 0 | 4.84 | ... | ... | -0.000573 |
| -0.000778 | ... | ... | 0.19 | 0 | 0.19 | 2350 | 5.07 | 0 | 5.07 | ... | ... | -0.000546 |
| -0.00073 | ... | ... | 0.17 | 0 | 0.17 | 2375 | 5.30 | 0 | 5.30 | ... | ... | -0.000518 |
| -0.000677 | ... | ... | 0.15 | 0 | 0.15 | 2400 | 5.53 | 0 | 5.53 | ... | ... | -0.000488 |
| -0.000653 | ... | ... | 0.14 | 0 | 0.14 | 2425 | 5.77 | 0 | 5.77 | ... | ... | -0.000482 |
| -0.000591 | ... | ... | 0.12 | 0 | 0.12 | 2450 | 6.01 | 0 | 6.01 | ... | ... | -0.000476 |
| -0.000561 | ... | ... | 0.11 | 0 | 0.11 | 2475 | 6.26 | 0 | 6.26 | ... | ... | -0.000494 |
| -0.000528 | ... | ... | 0.10 | 0 | 0.10 | 2500 | 6.50 | 0 | 6.50 | ... | ... | -0.000487 |
| -0.000494 | ... | ... | 0.09 | 0 | 0.09 | 2525 | 6.75 | 0 | 6.75 | ... | ... | -0.000505 |
| -0.000457 | ... | ... | 0.08 | 0 | 0.08 | 2550 | 7 | 0 | 7 | ... | ... | -0.000523 |
| -0.000417 | ... | ... | 0.07 | 0 | 0.07 | 2575 | 7.25 | 0 | 7.25 | ... | ... | -0.000541 |
| -0.000374 | ... | ... | 0.07 | -0.01 | 0.06 | 2600 | 7.50 | 0 | 7.50 | ... | ... | -0.000559 |
| -0.000377 | ... | ... | 0.06 | 0 | 0.06 | 2625 | 7.75 | 0 | 7.75 | ... | ... | -0.000577 |
| -0.00033 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 8 | 0 | 8 | ... | ... | -0.000595 |
| -0.000333 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.25 | 0 | 8.25 | ... | ... | -0.000613 |
| -0.000282 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.50 | 0 | 8.50 | ... | ... | -0.000631 |
| -0.000284 | ... | ... | 0.04 | 0 | 0.04 | 2725 | 8.75 | 0 | 8.75 | ... | ... | -0.000649 |
| -0.000228 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 9 | 0 | 9 | ... | ... | -0.000666 |
| -0.000229 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 9.25 | 0 | 9.25 | ... | ... | -0.000684 |
| -0.00023 | ... | ... | 0.03 | 0 | 0.03 | 2800 | 9.50 | 0 | 9.50 | ... | ... | -0.000701 |
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.