Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009227 | ... | ... | 84.200 | -0.625 | 83.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00046 |
| -0.009021 | ... | ... | 82.200 | -0.625 | 81.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000459 |
| -0.008813 | ... | ... | 80.200 | -0.625 | 79.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000457 |
| -0.008604 | ... | ... | 78.200 | -0.625 | 77.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000456 |
| -0.008393 | ... | ... | 76.200 | -0.625 | 75.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000454 |
| -0.008181 | ... | ... | 74.200 | -0.625 | 73.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000452 |
| -0.007968 | ... | ... | 72.200 | -0.625 | 71.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000451 |
| -0.007754 | ... | ... | 70.200 | -0.625 | 69.575 | 100000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.000783 |
| -0.00754 | ... | ... | 68.200 | -0.625 | 67.575 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000779 |
| -0.007324 | ... | ... | 66.200 | -0.625 | 65.575 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000776 |
| -0.007107 | ... | ... | 64.200 | -0.625 | 63.575 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000772 |
| -0.00689 | ... | ... | 62.200 | -0.625 | 61.575 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.000768 |
| -0.006671 | ... | ... | 60.200 | -0.625 | 59.575 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.000765 |
| -0.006452 | ... | ... | 58.200 | -0.625 | 57.575 | 112000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001355 |
| -0.006233 | ... | ... | 56.200 | -0.625 | 55.575 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.001347 |
| -0.006013 | ... | ... | 54.200 | -0.625 | 53.575 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.001339 |
| -0.005792 | ... | ... | 52.200 | -0.625 | 51.575 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.001854 |
| -0.005571 | ... | ... | 50.200 | -0.625 | 49.575 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.00184 |
| -0.005349 | ... | ... | 48.200 | -0.625 | 47.575 | 122000 | 0.100 | 0 | 0.100 | ... | ... | -0.002305 |
| -0.005127 | ... | ... | 46.200 | -0.625 | 45.575 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.002286 |
| -0.005196 | ... | ... | 44.225 | -0.625 | 43.600 | 126000 | 0.125 | 0 | 0.125 | ... | ... | -0.002708 |
| -0.004973 | ... | ... | 42.225 | -0.625 | 41.600 | 128000 | 0.150 | 0 | 0.150 | ... | ... | -0.0031 |
| -0.005038 | ... | ... | 40.250 | -0.625 | 39.625 | 130000 | 0.175 | 0 | 0.175 | ... | ... | -0.003463 |
| -0.005097 | ... | ... | 38.275 | -0.625 | 37.650 | 132000 | 0.200 | 0 | 0.200 | ... | ... | -0.003801 |
| -0.005425 | ... | ... | 36.325 | -0.625 | 35.700 | 134000 | 0.250 | 0 | 0.250 | ... | ... | -0.004462 |
| -0.005734 | ... | ... | 34.375 | -0.625 | 33.750 | 136000 | 0.300 | 0 | 0.300 | ... | ... | -0.005061 |
| -0.006021 | ... | ... | 32.450 | -0.650 | 31.800 | 138000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.005604 |
| -0.006774 | ... | ... | 30.525 | -0.625 | 29.900 | 140000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.006376 |
| -0.00746 | ... | ... | 28.625 | -0.625 | 28 | 142000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.007321 |
| -0.008291 | ... | ... | 26.750 | -0.625 | 26.125 | 144000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.008382 |
| -0.009226 | ... | ... | 24.900 | -0.625 | 24.275 | 146000 | 0.800 | -0.025 | 0.825 | ... | ... | -0.009511 |
| -0.010405 | ... | ... | 23.100 | -0.625 | 22.475 | 148000 | 1 | 0 | 1 | ... | ... | -0.010854 |
| -0.011576 | ... | ... | 21.325 | -0.625 | 20.700 | 150000 | 1.225 | 0 | 1.225 | ... | ... | -0.012144 |
| -0.012851 | ... | ... | 19.600 | -0.625 | 18.975 | 152000 | 1.500 | 0 | 1.500 | ... | ... | -0.013503 |
| -0.014155 | ... | ... | 17.925 | -0.625 | 17.300 | 154000 | 1.800 | 0 | 1.800 | ... | ... | -0.014716 |
| -0.015539 | ... | ... | 16.300 | -0.600 | 15.700 | 156000 | 2.175 | 0 | 2.175 | 2.175 | 2.175 | -0.016006 |
| -0.016795 | ... | ... | 14.750 | -0.600 | 14.150 | 158000 | 2.625 | 0.025 | 2.600 | ... | ... | -0.017274 |
| -0.017871 | ... | ... | 13.250 | -0.600 | 12.650 | 160000 | 3.150 | 0.050 | 3.100 | 3.300 | 3.300 | -0.018433 |
| -0.018901 | ... | ... | 11.825 | -0.575 | 11.250 | 162000 | 3.725 | 0.050 | 3.675 | 3.750 | 3.750 | -0.019322 |
| -0.0198 | ... | ... | 10.500 | -0.550 | 9.950 | 164000 | 4.400 | 0.075 | 4.325 | ... | ... | -0.020078 |
| -0.020422 | ... | ... | 9.250 | -0.525 | 8.725 | 166000 | 5.175 | 0.100 | 5.075 | ... | ... | -0.020634 |
| -0.020811 | ... | ... | 8.125 | -0.525 | 7.600 | 168000 | 6.025 | 0.100 | 5.925 | 6.250 | 6.250 | -0.020871 |
| -0.020938 | ... | ... | 7.075 | -0.500 | 6.575 | 170000 | 7 | 0.125 | 6.875 | 6.575 | 6.250 | -0.020922 |
| -0.020797 | 5.450 | 5.450 | 6.125 | -0.475 | 5.650 | 172000 | 8.050 | 0.125 | 7.925 | ... | ... | -0.020627 |
| -0.020398 | ... | ... | 5.300 | -0.475 | 4.825 | 174000 | 9.225 | 0.150 | 9.075 | 8.525 | 8.525 | -0.020157 |
| -0.019776 | ... | ... | 4.550 | -0.450 | 4.100 | 176000 | 10.500 | 0.175 | 10.325 | ... | ... | -0.019474 |
| -0.018983 | ... | ... | 3.900 | -0.425 | 3.475 | 178000 | 11.850 | 0.175 | 11.675 | ... | ... | -0.018542 |
| -0.018096 | ... | ... | 3.350 | -0.400 | 2.950 | 180000 | 13.300 | 0.225 | 13.075 | ... | ... | -0.017519 |
| -0.016981 | ... | ... | 2.850 | -0.375 | 2.475 | 182000 | 14.825 | 0.250 | 14.575 | ... | ... | -0.016386 |
| -0.015942 | ... | ... | 2.425 | -0.325 | 2.100 | 184000 | 16.425 | 0.275 | 16.150 | ... | ... | -0.015227 |
| -0.014686 | 1.800 | 1.800 | 2.050 | -0.300 | 1.750 | 186000 | 18.100 | 0.325 | 17.775 | ... | ... | -0.014135 |
| -0.013707 | ... | ... | 1.750 | -0.250 | 1.500 | 188000 | 19.825 | 0.375 | 19.450 | ... | ... | -0.013065 |
| -0.012651 | ... | ... | 1.475 | -0.200 | 1.275 | 190000 | 21.575 | 0.400 | 21.175 | ... | ... | -0.011922 |
| -0.011554 | ... | ... | 1.250 | -0.175 | 1.075 | 192000 | 23.400 | 0.450 | 22.950 | ... | ... | -0.011102 |
| -0.010656 | ... | ... | 1.050 | -0.125 | 0.925 | 194000 | 25.225 | 0.475 | 24.750 | ... | ... | -0.010145 |
| -0.009826 | 0.725 | 0.725 | 0.900 | -0.100 | 0.800 | 196000 | 27.100 | 0.525 | 26.575 | ... | ... | -0.00946 |
| -0.008869 | ... | ... | 0.750 | -0.075 | 0.675 | 198000 | 28.975 | 0.550 | 28.425 | ... | ... | -0.008688 |
| -0.008035 | 0.600 | 0.550 | 0.650 | -0.075 | 0.575 | 200000 | 30.875 | 0.550 | 30.325 | ... | ... | -0.00806 |
| -0.007368 | ... | ... | 0.550 | -0.050 | 0.500 | 202000 | 32.800 | 0.575 | 32.225 | ... | ... | -0.007609 |
| -0.006917 | ... | ... | 0.475 | -0.025 | 0.450 | 204000 | 34.725 | 0.575 | 34.150 | ... | ... | -0.00712 |
| -0.006115 | ... | ... | 0.425 | -0.050 | 0.375 | 206000 | 36.675 | 0.600 | 36.075 | ... | ... | -0.00685 |
| -0.005556 | ... | ... | 0.375 | -0.050 | 0.325 | 208000 | 38.625 | 0.600 | 38.025 | ... | ... | -0.006561 |
| -0.004946 | ... | ... | 0.325 | -0.050 | 0.275 | 210000 | 40.575 | 0.600 | 39.975 | ... | ... | -0.006255 |
| -0.004646 | ... | ... | 0.275 | -0.025 | 0.250 | 212000 | 42.525 | 0.575 | 41.950 | ... | ... | -0.005931 |
| -0.004324 | ... | ... | 0.250 | -0.025 | 0.225 | 214000 | 44.500 | 0.600 | 43.900 | ... | ... | -0.005875 |
| -0.003981 | ... | ... | 0.225 | -0.025 | 0.200 | 216000 | 46.500 | 0.625 | 45.875 | ... | ... | -0.0061 |
| -0.003616 | ... | ... | 0.200 | -0.025 | 0.175 | 218000 | 48.475 | 0.625 | 47.850 | ... | ... | -0.006039 |
| -0.003647 | ... | ... | 0.175 | 0 | 0.175 | 220000 | 50.450 | 0.600 | 49.850 | ... | ... | -0.005974 |
| -0.003253 | ... | ... | 0.175 | -0.025 | 0.150 | 222000 | 52.450 | 0.625 | 51.825 | ... | ... | -0.006198 |
| -0.003277 | ... | ... | 0.150 | 0 | 0.150 | 224000 | 54.450 | 0.625 | 53.825 | ... | ... | -0.006421 |
| -0.002853 | ... | ... | 0.150 | -0.025 | 0.125 | 226000 | 56.425 | 0.625 | 55.800 | ... | ... | -0.006352 |
| -0.002872 | ... | ... | 0.125 | 0 | 0.125 | 228000 | 58.425 | 0.625 | 57.800 | ... | ... | -0.006576 |
| -0.002891 | ... | ... | 0.125 | 0 | 0.125 | 230000 | 60.425 | 0.625 | 59.800 | ... | ... | -0.006799 |
| -0.002909 | ... | ... | 0.100 | 0.025 | 0.125 | 232000 | 62.425 | 0.625 | 61.800 | ... | ... | -0.007022 |
| -0.002443 | ... | ... | 0.100 | 0 | 0.100 | 234000 | 64.425 | 0.625 | 63.800 | ... | ... | -0.007245 |
| -0.002456 | ... | ... | 0.100 | 0 | 0.100 | 236000 | 66.425 | 0.625 | 65.800 | ... | ... | -0.007468 |
| -0.00247 | ... | ... | 0.075 | 0.025 | 0.100 | 238000 | 68.425 | 0.625 | 67.800 | ... | ... | -0.007691 |
| -0.002483 | ... | ... | 0.075 | 0.025 | 0.100 | 240000 | 70.425 | 0.625 | 69.800 | ... | ... | -0.007913 |
| -0.002496 | ... | ... | 0.075 | 0.025 | 0.100 | 242000 | 72.425 | 0.625 | 71.800 | ... | ... | -0.008136 |
| -0.002508 | ... | ... | 0.075 | 0.025 | 0.100 | 244000 | 74.425 | 0.625 | 73.800 | ... | ... | -0.008358 |
| -0.00252 | ... | ... | 0.075 | 0.025 | 0.100 | 246000 | 76.425 | 0.625 | 75.800 | ... | ... | -0.00858 |
| -0.002532 | ... | ... | 0.075 | 0.025 | 0.100 | 248000 | 78.425 | 0.625 | 77.800 | ... | ... | -0.008801 |
| -0.002543 | ... | ... | 0.050 | 0.050 | 0.100 | 250000 | 80.425 | 0.625 | 79.800 | ... | ... | -0.009023 |
| -0.002554 | ... | ... | 0.050 | 0.050 | 0.100 | 252000 | 82.425 | 0.625 | 81.800 | ... | ... | -0.009244 |
| -0.002565 | ... | ... | 0.050 | 0.050 | 0.100 | 254000 | 84.425 | 0.625 | 83.800 | ... | ... | -0.009466 |
| -0.002033 | ... | ... | 0.050 | 0.025 | 0.075 | 256000 | 86.425 | 0.625 | 85.800 | ... | ... | -0.009687 |
| -0.002041 | ... | ... | 0.050 | 0.025 | 0.075 | 258000 | 88.425 | 0.625 | 87.800 | ... | ... | -0.009908 |
| -0.002049 | ... | ... | 0.050 | 0.025 | 0.075 | 260000 | 90.425 | 0.625 | 89.800 | ... | ... | -0.010128 |
| -0.002056 | ... | ... | 0.050 | 0.025 | 0.075 | 262000 | 92.425 | 0.625 | 91.800 | ... | ... | -0.010349 |
| -0.002064 | ... | ... | 0.050 | 0.025 | 0.075 | 264000 | 94.425 | 0.625 | 93.800 | ... | ... | -0.010569 |
| -0.002071 | ... | ... | 0.050 | 0.025 | 0.075 | 266000 | 96.425 | 0.625 | 95.800 | ... | ... | -0.010789 |
| -0.002078 | ... | ... | 0.050 | 0.025 | 0.075 | 268000 | 98.425 | 0.625 | 97.800 | ... | ... | -0.011009 |
| -0.002085 | ... | ... | 0.050 | 0.025 | 0.075 | 270000 | 100.425 | 0.625 | 99.800 | ... | ... | -0.011229 |
| -0.002092 | ... | ... | 0.050 | 0.025 | 0.075 | 272000 | 102.425 | 0.625 | 101.800 | ... | ... | -0.011449 |
| -0.002099 | ... | ... | 0.050 | 0.025 | 0.075 | 274000 | 104.425 | 0.625 | 103.800 | ... | ... | -0.011668 |
| -0.002105 | ... | ... | 0.025 | 0.050 | 0.075 | 276000 | 106.425 | 0.625 | 105.800 | ... | ... | -0.011887 |
| -0.002112 | ... | ... | 0.025 | 0.050 | 0.075 | 278000 | 108.425 | 0.625 | 107.800 | ... | ... | -0.012106 |
| -0.002118 | ... | ... | 0.025 | 0.050 | 0.075 | 280000 | 110.425 | 0.625 | 109.800 | ... | ... | -0.012325 |
| -0.002124 | ... | ... | 0.025 | 0.050 | 0.075 | 282000 | 112.425 | 0.625 | 111.800 | ... | ... | -0.012543 |
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.