Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019795 | ... | ... | 45.550 | 3.175 | 48.725 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.005915 |
| -0.019016 | ... | ... | 43.550 | 3.175 | 46.725 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.005882 |
| -0.018231 | ... | ... | 41.550 | 3.175 | 44.725 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.005848 |
| -0.01744 | ... | ... | 39.550 | 3.175 | 42.725 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.005812 |
| -0.016644 | ... | ... | 37.550 | 3.175 | 40.725 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.005773 |
| -0.015844 | ... | ... | 35.550 | 3.175 | 38.725 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.005732 |
| -0.015041 | ... | ... | 33.550 | 3.175 | 36.725 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.005688 |
| -0.014235 | ... | ... | 31.550 | 3.175 | 34.725 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.005642 |
| -0.013426 | ... | ... | 29.550 | 3.175 | 32.725 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.005592 |
| -0.012614 | ... | ... | 27.550 | 3.175 | 30.725 | 56000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.009881 |
| -0.012207 | ... | ... | 26.550 | 3.175 | 29.725 | 57000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.009827 |
| -0.0118 | ... | ... | 25.550 | 3.175 | 28.725 | 58000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.009771 |
| -0.011393 | ... | ... | 24.550 | 3.175 | 27.725 | 59000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.009713 |
| -0.010985 | ... | ... | 23.550 | 3.175 | 26.725 | 60000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.009653 |
| -0.010576 | ... | ... | 22.550 | 3.175 | 25.725 | 61000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.00959 |
| -0.010168 | ... | ... | 21.550 | 3.175 | 24.725 | 62000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.009525 |
| -0.009759 | ... | ... | 20.550 | 3.175 | 23.725 | 63000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.009456 |
| -0.009349 | ... | ... | 19.550 | 3.175 | 22.725 | 64000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.009385 |
| -0.00894 | ... | ... | 18.550 | 3.175 | 21.725 | 65000 | 0.025 | 0 | 0.025 | ... | ... | -0.009312 |
| -0.00853 | ... | ... | 17.550 | 3.175 | 20.725 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.009234 |
| -0.008119 | ... | ... | 16.550 | 3.175 | 19.725 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.009153 |
| -0.007709 | ... | ... | 15.575 | 3.150 | 18.725 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.009067 |
| -0.013905 | ... | ... | 14.575 | 3.175 | 17.750 | 69000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008977 |
| -0.01347 | ... | ... | 13.575 | 3.175 | 16.750 | 70000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008882 |
| -0.013032 | ... | ... | 12.600 | 3.150 | 15.750 | 71000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.008782 |
| -0.012591 | ... | ... | 11.600 | 3.150 | 14.750 | 72000 | 0.025 | -0.050 | 0.075 | 0.050 | 0.050 | -0.008674 |
| -0.012146 | ... | ... | 10.600 | 3.150 | 13.750 | 73000 | 0.025 | -0.050 | 0.075 | 0.050 | 0.050 | -0.008561 |
| -0.011697 | ... | ... | 9.625 | 3.125 | 12.750 | 74000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | -0.014672 |
| -0.011242 | ... | ... | 8.650 | 3.100 | 11.750 | 75000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | -0.01442 |
| -0.010781 | ... | ... | 7.675 | 3.075 | 10.750 | 76000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.014147 |
| -0.015652 | ... | ... | 6.675 | 3.100 | 9.775 | 77000 | 0.050 | -0.100 | 0.150 | 0.125 | 0.075 | -0.013848 |
| -0.015067 | ... | ... | 5.725 | 3.050 | 8.775 | 78000 | 0.075 | -0.100 | 0.175 | 0.150 | 0.100 | -0.018478 |
| -0.019011 | 6.225 | 5.775 | 4.800 | 3 | 7.800 | 79000 | 0.075 | -0.175 | 0.250 | 0.175 | 0.100 | -0.01795 |
| -0.022249 | 7 | 4.800 | 3.875 | 2.950 | 6.825 | 80000 | 0.100 | -0.225 | 0.325 | 0.275 | 0.100 | -0.021537 |
| -0.024796 | 4.850 | 4.325 | 3 | 2.850 | 5.850 | 81000 | 0.125 | -0.325 | 0.450 | 0.400 | 0.125 | -0.024344 |
| -0.026607 | 5.050 | 2.900 | 2.225 | 2.650 | 4.875 | 82000 | 0.150 | -0.525 | 0.675 | 0.450 | 0.150 | -0.026351 |
| -0.030235 | 2.400 | 2.100 | 1.525 | 2.400 | 3.925 | 83000 | 0.200 | -0.775 | 0.975 | 1.050 | 0.200 | -0.030151 |
| -0.034101 | 3 | 1.175 | 0.950 | 2.050 | 3 | 84000 | 0.275 | -1.125 | 1.400 | 0.850 | 0.350 | -0.034127 |
| -0.039618 | 2.200 | 0.700 | 0.550 | 1.600 | 2.150 | 85000 | 0.425 | -1.575 | 2 | 1.250 | 0.425 | -0.039691 |
| -0.044455 | 1.500 | 0.425 | 0.325 | 1.100 | 1.425 | 86000 | 0.700 | -2.075 | 2.775 | 1.800 | 0.675 | -0.044503 |
| -0.045343 | 0.850 | 0.325 | 0.200 | 0.675 | 0.875 | 87000 | 1.150 | -2.500 | 3.650 | 2.325 | 1.100 | -0.045324 |
| -0.041875 | 0.575 | 0.175 | 0.150 | 0.375 | 0.525 | 88000 | 1.800 | -2.775 | 4.575 | 3.300 | 1.850 | -0.041806 |
| -0.036113 | 0.250 | 0.125 | 0.100 | 0.225 | 0.325 | 89000 | 2.600 | -2.950 | 5.550 | 3.400 | 3.400 | -0.036058 |
| -0.031476 | 0.225 | 0.100 | 0.075 | 0.150 | 0.225 | 90000 | 3.500 | -3.025 | 6.525 | 5.225 | 5.225 | -0.031506 |
| -0.028583 | ... | ... | 0.050 | 0.125 | 0.175 | 91000 | 4.425 | -3.075 | 7.500 | 6.375 | 6.375 | -0.025818 |
| -0.023812 | 0.100 | 0.100 | 0.025 | 0.100 | 0.125 | 92000 | 5.400 | -3.075 | 8.475 | 7.050 | 6.800 | -0.024199 |
| -0.017065 | 0.050 | 0.050 | 0.025 | 0.050 | 0.075 | 93000 | 6.350 | -3.125 | 9.475 | ... | ... | -0.01783 |
| -0.012978 | ... | ... | 0.025 | 0.025 | 0.050 | 94000 | 7.325 | -3.125 | 10.450 | 9.375 | 8.225 | -0.014167 |
| -0.013362 | 0.050 | 0.050 | 0.025 | 0.025 | 0.050 | 95000 | 8.300 | -3.150 | 11.450 | ... | ... | -0.009616 |
| -0.007931 | ... | ... | 0.013 | 0.013 | 0.025 | 96000 | 9.300 | -3.150 | 12.450 | 10.750 | 10.750 | 0 |
| -0.008095 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 97000 | 10.275 | -3.175 | 13.450 | ... | ... | 0 |
| -0.008243 | ... | ... | 0.013 | 0.013 | 0.025 | 98000 | 11.275 | -3.175 | 14.450 | ... | ... | 0 |
| -0.004763 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.275 | -3.175 | 15.450 | ... | ... | 0 |
| -0.004829 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 100000 | 13.275 | -3.175 | 16.450 | 15.300 | 14.800 | -0.00547 |
| -0.00489 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.275 | -3.175 | 17.450 | ... | ... | -0.005882 |
| -0.004947 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.275 | -3.175 | 18.450 | 16.250 | 16.250 | -0.006293 |
| -0.005001 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.275 | -3.175 | 19.450 | ... | ... | -0.006705 |
| -0.005051 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.275 | -3.175 | 20.450 | ... | ... | -0.007116 |
| -0.005099 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.275 | -3.175 | 21.450 | ... | ... | -0.007528 |
| -0.005145 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.275 | -3.175 | 22.450 | 21.200 | 20.800 | -0.007939 |
| -0.005188 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.275 | -3.175 | 23.450 | ... | ... | -0.00835 |
| -0.005229 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.275 | -3.175 | 24.450 | ... | ... | -0.008761 |
| -0.005268 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.275 | -3.175 | 25.450 | ... | ... | -0.009172 |
| -0.005306 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.275 | -3.175 | 26.450 | ... | ... | -0.009583 |
| -0.005342 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 24.275 | -3.175 | 27.450 | ... | ... | -0.009994 |
| -0.005377 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.275 | -3.175 | 28.450 | ... | ... | -0.010404 |
| -0.00541 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 26.275 | -3.175 | 29.450 | ... | ... | -0.010815 |
| -0.005442 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 114000 | 27.275 | -3.175 | 30.450 | ... | ... | -0.011225 |
| -0.005473 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 28.275 | -3.175 | 31.450 | ... | ... | -0.011636 |
| -0.005503 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.275 | -3.175 | 32.450 | ... | ... | -0.012046 |
| -0.005533 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 30.275 | -3.175 | 33.450 | ... | ... | -0.012456 |
| -0.005561 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.275 | -3.175 | 34.450 | ... | ... | -0.012866 |
| -0.005588 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 32.275 | -3.175 | 35.450 | ... | ... | -0.013276 |
| -0.005613 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.275 | -3.175 | 36.450 | ... | ... | -0.013686 |
| -0.005639 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 34.275 | -3.175 | 37.450 | ... | ... | -0.014095 |
| -0.005665 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.275 | -3.175 | 38.450 | ... | ... | -0.014505 |
| -0.005689 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 36.275 | -3.175 | 39.450 | ... | ... | -0.014914 |
| -0.005713 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.275 | -3.175 | 40.450 | ... | ... | -0.015324 |
| -0.005735 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 38.275 | -3.175 | 41.450 | ... | ... | -0.015733 |
| -0.005757 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.275 | -3.175 | 42.450 | ... | ... | -0.016142 |
| -0.005779 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 40.275 | -3.175 | 43.450 | ... | ... | -0.016551 |
| -0.0058 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.275 | -3.175 | 44.450 | ... | ... | -0.016959 |
| -0.005821 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 42.275 | -3.175 | 45.450 | ... | ... | -0.017368 |
| -0.005842 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.275 | -3.175 | 46.450 | ... | ... | -0.017777 |
| -0.005862 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 44.275 | -3.175 | 47.450 | ... | ... | -0.018185 |
| -0.005881 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.275 | -3.175 | 48.450 | ... | ... | -0.018593 |
| -0.005919 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.275 | -3.175 | 50.450 | ... | ... | -0.019409 |
| -0.005955 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.275 | -3.175 | 52.450 | ... | ... | -0.020225 |
| -0.005989 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.275 | -3.175 | 54.450 | ... | ... | -0.02104 |
| -0.006022 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 53.275 | -3.175 | 56.450 | ... | ... | -0.021854 |
| -0.006054 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 55.275 | -3.175 | 58.450 | ... | ... | -0.022668 |
| -0.006085 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 57.275 | -3.175 | 60.450 | ... | ... | -0.023481 |
| -0.006115 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 59.275 | -3.175 | 62.450 | ... | ... | -0.024294 |
| -0.006144 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 61.275 | -3.175 | 64.450 | ... | ... | -0.025106 |
| -0.006171 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 63.275 | -3.175 | 66.450 | ... | ... | -0.025917 |
| -0.006198 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 65.275 | -3.175 | 68.450 | ... | ... | -0.026728 |
| -0.006225 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 67.275 | -3.175 | 70.450 | ... | ... | -0.027538 |
| -0.00625 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 69.275 | -3.175 | 72.450 | ... | ... | -0.028347 |
| -0.006275 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 71.275 | -3.175 | 74.450 | ... | ... | -0.029156 |
| -0.006299 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 73.275 | -3.175 | 76.450 | ... | ... | -0.029964 |
| -0.006322 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 75.275 | -3.175 | 78.450 | ... | ... | -0.030772 |
| -0.006345 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 77.275 | -3.175 | 80.450 | ... | ... | -0.031579 |
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.