Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001847 | ... | ... | 57.250 | 0.750 | 58 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
| -0.001785 | ... | ... | 55.250 | 0.750 | 56 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002454 |
| -0.001723 | ... | ... | 53.250 | 0.750 | 54 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002443 |
| -0.00166 | ... | ... | 51.250 | 0.750 | 52 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002431 |
| -0.001598 | ... | ... | 49.250 | 0.750 | 50 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002418 |
| -0.001535 | ... | ... | 47.250 | 0.750 | 48 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002405 |
| -0.001472 | ... | ... | 45.250 | 0.750 | 46 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00239 |
| -0.001408 | ... | ... | 43.250 | 0.750 | 44 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002375 |
| -0.001345 | ... | ... | 41.250 | 0.750 | 42 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00236 |
| -0.001282 | ... | ... | 39.250 | 0.750 | 40 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002343 |
| -0.004756 | ... | ... | 37.250 | 0.775 | 38.025 | 62000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.004025 |
| -0.004716 | ... | ... | 36.250 | 0.775 | 37.025 | 63000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.004008 |
| -0.004675 | ... | ... | 35.275 | 0.750 | 36.025 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.00399 |
| -0.004633 | ... | ... | 34.275 | 0.750 | 35.025 | 65000 | 0.025 | 0 | 0.025 | ... | ... | -0.003972 |
| -0.004591 | ... | ... | 33.275 | 0.750 | 34.025 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.003953 |
| -0.004549 | ... | ... | 32.275 | 0.750 | 33.025 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.003934 |
| -0.004506 | ... | ... | 31.275 | 0.750 | 32.025 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.003914 |
| -0.007344 | ... | ... | 30.275 | 0.775 | 31.050 | 69000 | 0.050 | 0.025 | 0.025 | 0.025 | 0.025 | -0.006875 |
| -0.007283 | ... | ... | 29.300 | 0.750 | 30.050 | 70000 | 0.050 | 0 | 0.050 | ... | ... | -0.006834 |
| -0.007221 | ... | ... | 28.300 | 0.750 | 29.050 | 71000 | 0.050 | 0 | 0.050 | ... | ... | -0.006791 |
| -0.007158 | ... | ... | 27.300 | 0.750 | 28.050 | 72000 | 0.050 | 0 | 0.050 | ... | ... | -0.006747 |
| -0.007093 | ... | ... | 26.300 | 0.750 | 27.050 | 73000 | 0.050 | 0 | 0.050 | ... | ... | -0.006701 |
| -0.009537 | ... | ... | 25.325 | 0.750 | 26.075 | 74000 | 0.075 | 0 | 0.075 | ... | ... | -0.009213 |
| -0.009449 | ... | ... | 24.325 | 0.750 | 25.075 | 75000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.009141 |
| -0.011641 | ... | ... | 23.350 | 0.750 | 24.100 | 76000 | 0.100 | 0 | 0.100 | ... | ... | -0.011381 |
| -0.011524 | ... | ... | 22.350 | 0.750 | 23.100 | 77000 | 0.100 | 0 | 0.100 | ... | ... | -0.01128 |
| -0.013507 | ... | ... | 21.375 | 0.750 | 22.125 | 78000 | 0.125 | 0 | 0.125 | 0.100 | 0.100 | -0.013299 |
| -0.013358 | ... | ... | 20.375 | 0.750 | 21.125 | 79000 | 0.125 | 0 | 0.125 | ... | ... | -0.013163 |
| -0.013202 | ... | ... | 19.375 | 0.750 | 20.125 | 80000 | 0.125 | 0 | 0.125 | 0.150 | 0.150 | -0.013021 |
| -0.014964 | ... | ... | 18.400 | 0.750 | 19.150 | 81000 | 0.150 | 0 | 0.150 | ... | ... | -0.014811 |
| -0.014767 | ... | ... | 17.425 | 0.725 | 18.150 | 82000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.014626 |
| -0.016344 | ... | ... | 16.425 | 0.750 | 17.175 | 83000 | 0.175 | 0 | 0.175 | 0.175 | 0.175 | -0.016226 |
| -0.017781 | ... | ... | 15.450 | 0.750 | 16.200 | 84000 | 0.200 | 0 | 0.200 | 0.225 | 0.225 | 0 |
| -0.01749 | ... | ... | 14.475 | 0.725 | 15.200 | 85000 | 0.200 | -0.025 | 0.225 | 0.250 | 0.200 | 0 |
| -0.018742 | ... | ... | 13.500 | 0.725 | 14.225 | 86000 | 0.225 | -0.025 | 0.250 | 0.275 | 0.250 | 0 |
| -0.019854 | 13.050 | 13.050 | 12.525 | 0.725 | 13.250 | 87000 | 0.250 | -0.025 | 0.275 | ... | ... | 0 |
| -0.020826 | ... | ... | 11.550 | 0.725 | 12.275 | 88000 | 0.275 | -0.025 | 0.300 | 0.300 | 0.300 | 0 |
| -0.021653 | ... | ... | 10.575 | 0.725 | 11.300 | 89000 | 0.300 | -0.025 | 0.325 | 0.350 | 0.325 | 0 |
| -0.022325 | ... | ... | 9.625 | 0.700 | 10.325 | 90000 | 0.325 | -0.050 | 0.375 | 0.375 | 0.375 | 0 |
| -0.023976 | ... | ... | 8.675 | 0.700 | 9.375 | 91000 | 0.375 | -0.050 | 0.425 | 0.400 | 0.400 | 0 |
| -0.025284 | 8.025 | 7.975 | 7.725 | 0.700 | 8.425 | 92000 | 0.425 | -0.050 | 0.475 | 0.500 | 0.475 | 0 |
| -0.027183 | ... | ... | 6.800 | 0.700 | 7.500 | 93000 | 0.500 | -0.050 | 0.550 | 0.500 | 0.500 | 0 |
| -0.028525 | ... | ... | 5.900 | 0.675 | 6.575 | 94000 | 0.575 | -0.075 | 0.650 | 0.675 | 0.550 | 0 |
| -0.030037 | 5.600 | 5.600 | 5.050 | 0.625 | 5.675 | 95000 | 0.675 | -0.125 | 0.800 | 0.825 | 0.675 | 0 |
| -0.0314 | 4.225 | 4.200 | 4.225 | 0.575 | 4.800 | 96000 | 0.800 | -0.175 | 0.975 | 1.025 | 0.775 | 0 |
| -0.032863 | ... | ... | 3.450 | 0.525 | 3.975 | 97000 | 0.975 | -0.225 | 1.200 | 1.125 | 1 | 0 |
| -0.033844 | 3.350 | 3.100 | 2.750 | 0.450 | 3.200 | 98000 | 1.200 | -0.300 | 1.500 | 1.550 | 1.175 | 0 |
| -0.034251 | 2.400 | 2.400 | 2.125 | 0.375 | 2.500 | 99000 | 1.500 | -0.375 | 1.875 | 1.625 | 1.475 | 0 |
| -0.033462 | 2 | 1.600 | 1.575 | 0.300 | 1.875 | 100000 | 1.875 | -0.450 | 2.325 | 2.350 | 1.950 | -0.033462 |
| -0.031458 | 1.375 | 1.175 | 1.125 | 0.225 | 1.350 | 101000 | 2.350 | -0.525 | 2.875 | 2.500 | 2.450 | -0.031455 |
| -0.028608 | 1 | 0.825 | 0.775 | 0.175 | 0.950 | 102000 | 2.950 | -0.575 | 3.525 | 3.525 | 2.900 | -0.028602 |
| -0.02488 | 0.600 | 0.550 | 0.500 | 0.150 | 0.650 | 103000 | 3.650 | -0.600 | 4.250 | 4.275 | 4.275 | -0.024874 |
| -0.020414 | 0.450 | 0.350 | 0.325 | 0.100 | 0.425 | 104000 | 4.425 | -0.650 | 5.075 | ... | ... | -0.020412 |
| -0.016189 | 0.250 | 0.225 | 0.225 | 0.050 | 0.275 | 105000 | 5.275 | -0.700 | 5.975 | ... | ... | -0.016195 |
| -0.013629 | 0.175 | 0.175 | 0.175 | 0.025 | 0.200 | 106000 | 6.200 | -0.725 | 6.925 | ... | ... | -0.013645 |
| -0.010098 | ... | ... | 0.125 | 0 | 0.125 | 107000 | 7.125 | -0.750 | 7.875 | ... | ... | -0.010132 |
| -0.008847 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 108000 | 8.100 | -0.750 | 8.850 | ... | ... | -0.008897 |
| -0.007319 | ... | ... | 0.075 | 0 | 0.075 | 109000 | 9.075 | -0.750 | 9.825 | ... | ... | -0.00739 |
| -0.005479 | 0.075 | 0.050 | 0.050 | 0 | 0.050 | 110000 | 10.050 | -0.750 | 10.800 | ... | ... | -0.005579 |
| -0.005593 | ... | ... | 0.050 | 0 | 0.050 | 111000 | 11.050 | -0.750 | 11.800 | ... | ... | -0.005708 |
| -0.00328 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 112000 | 12.025 | -0.775 | 12.800 | 12.300 | 12.200 | -0.003448 |
| -0.003331 | ... | ... | 0.025 | 0 | 0.025 | 113000 | 13.025 | -0.750 | 13.775 | ... | ... | -0.003518 |
| -0.003379 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 114000 | 14.025 | -0.750 | 14.775 | ... | ... | -0.003585 |
| -0.003423 | ... | ... | 0.025 | 0 | 0.025 | 115000 | 15.025 | -0.750 | 15.775 | ... | ... | -0.003648 |
| -0.003464 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 116000 | 16.025 | -0.750 | 16.775 | ... | ... | -0.00371 |
| -0.003503 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 17.025 | -0.750 | 17.775 | ... | ... | -0.003769 |
| -0.00354 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 118000 | 18.025 | -0.750 | 18.775 | ... | ... | -0.003826 |
| -0.002084 | ... | ... | 0.025 | -0.012 | 0.013 | 119000 | 19 | -0.775 | 19.775 | ... | ... | -0.00061 |
| -0.002103 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 20 | -0.750 | 20.750 | ... | ... | -0.000643 |
| -0.00212 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 21 | -0.750 | 21.750 | ... | ... | -0.000675 |
| -0.002135 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 22 | -0.750 | 22.750 | ... | ... | -0.000707 |
| -0.002151 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 23 | -0.750 | 23.750 | ... | ... | -0.000739 |
| -0.002166 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 24 | -0.750 | 24.750 | ... | ... | -0.000771 |
| -0.002181 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 25 | -0.750 | 25.750 | ... | ... | -0.000803 |
| -0.002194 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 26 | -0.750 | 26.750 | ... | ... | -0.000835 |
| -0.002207 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 27 | -0.750 | 27.750 | ... | ... | -0.000867 |
| -0.002221 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 28 | -0.750 | 28.750 | ... | ... | -0.000899 |
| -0.002233 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 29 | -0.750 | 29.750 | ... | ... | -0.000931 |
| -0.002245 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 30 | -0.750 | 30.750 | ... | ... | -0.000963 |
| -0.002256 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 31 | -0.750 | 31.750 | ... | ... | -0.000995 |
| -0.002268 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 32 | -0.750 | 32.750 | ... | ... | -0.001028 |
| -0.002279 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 33 | -0.750 | 33.750 | ... | ... | -0.00106 |
| -0.002289 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 34 | -0.750 | 34.750 | ... | ... | -0.001092 |
| -0.002299 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 35 | -0.750 | 35.750 | ... | ... | -0.001124 |
| -0.002309 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 36 | -0.750 | 36.750 | ... | ... | -0.001156 |
| -0.002319 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 37 | -0.750 | 37.750 | ... | ... | -0.001188 |
| -0.002329 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 38 | -0.750 | 38.750 | ... | ... | -0.00122 |
| -0.002347 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 40 | -0.750 | 40.750 | ... | ... | -0.001284 |
| -0.002364 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 42 | -0.750 | 42.750 | ... | ... | -0.001348 |
| -0.002381 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 44 | -0.750 | 44.750 | ... | ... | -0.001412 |
| -0.002397 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 46 | -0.750 | 46.750 | ... | ... | -0.001476 |
| -0.002411 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 48 | -0.750 | 48.750 | ... | ... | -0.00154 |
| -0.002426 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 50 | -0.750 | 50.750 | ... | ... | -0.001604 |
| -0.00244 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 52 | -0.750 | 52.750 | ... | ... | -0.001668 |
| -0.002453 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 54 | -0.750 | 54.750 | ... | ... | -0.001732 |
| -0.002466 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 56 | -0.750 | 56.750 | ... | ... | -0.001796 |
| -0.002479 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 58 | -0.750 | 58.750 | ... | ... | -0.001859 |
| -0.002491 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 60 | -0.750 | 60.750 | ... | ... | -0.001923 |
| -0.002503 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 62 | -0.750 | 62.750 | ... | ... | -0.001987 |
| -0.002514 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 64 | -0.750 | 64.750 | ... | ... | -0.002051 |
| -0.002525 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 66 | -0.750 | 66.750 | ... | ... | -0.002115 |
| -0.002535 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 68 | -0.750 | 68.750 | ... | ... | -0.002178 |
| -0.002546 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 70 | -0.750 | 70.750 | ... | ... | -0.002242 |
| -0.002556 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 72 | -0.750 | 72.750 | ... | ... | -0.002306 |
| -0.002566 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 74 | -0.750 | 74.750 | ... | ... | -0.002369 |
| -0.002575 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 76 | -0.750 | 76.750 | ... | ... | -0.002433 |
| -0.002584 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 78 | -0.750 | 78.750 | ... | ... | -0.002497 |
| -0.002593 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 80 | -0.750 | 80.750 | ... | ... | -0.00256 |
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.