Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013016 | ... | ... | 72 | -0.200 | 71.800 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.011477 |
| -0.012665 | ... | ... | 70 | -0.200 | 69.800 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.011437 |
| -0.012311 | ... | ... | 68 | -0.200 | 67.800 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.011396 |
| -0.011957 | ... | ... | 66 | -0.200 | 65.800 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.011352 |
| -0.011601 | ... | ... | 64 | -0.200 | 63.800 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.011308 |
| -0.011244 | ... | ... | 62 | -0.200 | 61.800 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.01126 |
| -0.010886 | ... | ... | 60 | -0.200 | 59.800 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.011211 |
| -0.010527 | ... | ... | 58 | -0.200 | 57.800 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.01116 |
| -0.010167 | ... | ... | 56 | -0.200 | 55.800 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.011107 |
| -0.009808 | ... | ... | 54 | -0.200 | 53.800 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.011051 |
| -0.009448 | ... | ... | 52 | -0.200 | 51.800 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.010992 |
| -0.009087 | ... | ... | 50 | -0.200 | 49.800 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.010932 |
| -0.008725 | ... | ... | 48 | -0.200 | 47.800 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.010868 |
| -0.008362 | ... | ... | 46 | -0.200 | 45.800 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.010801 |
| -0.007999 | ... | ... | 44 | -0.200 | 43.800 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.010731 |
| -0.007635 | ... | ... | 42 | -0.200 | 41.800 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.010658 |
| -0.007272 | ... | ... | 40 | -0.200 | 39.800 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.01058 |
| -0.006907 | ... | ... | 38 | -0.200 | 37.800 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.006543 | ... | ... | 36 | -0.200 | 35.800 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.006179 | ... | ... | 34 | -0.200 | 33.800 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.005997 | ... | ... | 33 | -0.200 | 32.800 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.005815 | ... | ... | 32 | -0.200 | 31.800 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.005633 | ... | ... | 31 | -0.200 | 30.800 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.00545 | ... | ... | 30 | -0.200 | 29.800 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.005268 | ... | ... | 29 | -0.200 | 28.800 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.005086 | ... | ... | 28 | -0.200 | 27.800 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.004903 | ... | ... | 27 | -0.200 | 26.800 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.004721 | ... | ... | 26 | -0.200 | 25.800 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.004538 | ... | ... | 25 | -0.200 | 24.800 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.004356 | ... | ... | 24 | -0.200 | 23.800 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00977 |
| -0.004173 | ... | ... | 23 | -0.200 | 22.800 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.009702 |
| -0.00399 | ... | ... | 22 | -0.200 | 21.800 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00963 |
| -0.003807 | ... | ... | 21 | -0.200 | 20.800 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.009556 |
| -0.003624 | ... | ... | 20 | -0.200 | 19.800 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.009481 |
| -0.003441 | ... | ... | 19 | -0.200 | 18.800 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.009399 |
| -0.003258 | ... | ... | 18 | -0.200 | 17.800 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.009313 |
| -0.003075 | ... | ... | 17 | -0.200 | 16.800 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.009224 |
| -0.002892 | ... | ... | 16 | -0.200 | 15.800 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.009128 |
| -0.002709 | ... | ... | 15 | -0.200 | 14.800 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.009026 |
| -0.002526 | ... | ... | 14 | -0.200 | 13.800 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.008918 |
| -0.002342 | ... | ... | 13 | -0.200 | 12.800 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.008802 |
| -0.002159 | ... | ... | 12 | -0.200 | 11.800 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.008676 |
| -0.001976 | ... | ... | 11 | -0.200 | 10.800 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.008541 |
| -0.001793 | ... | ... | 10 | -0.200 | 9.800 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.008392 |
| -0.00161 | ... | ... | 9 | -0.200 | 8.800 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00823 |
| -0.001427 | ... | ... | 8 | -0.200 | 7.800 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.008047 |
| -0.001244 | ... | ... | 7 | -0.200 | 6.800 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.007841 |
| -0.001061 | ... | ... | 6 | -0.200 | 5.800 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.007604 |
| -0.000878 | ... | ... | 5 | -0.200 | 4.800 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.007326 |
| -0.000695 | ... | ... | 4 | -0.200 | 3.800 | 120000 | ... | ... | 0.013 | ... | 0.475 | -0.006987 |
| -0.000512 | ... | ... | 3 | -0.200 | 2.800 | 121000 | ... | ... | 0.013 | ... | 0.700 | -0.006552 |
| -0.000329 | ... | ... | 2 | -0.200 | 1.800 | 122000 | ... | ... | 0.013 | ... | 1.150 | -0.00594 |
| -0.000146 | ... | ... | 1 | -0.200 | 0.800 | 123000 | ... | ... | 0.013 | ... | 2.275 | -0.004879 |
| -0.01385 | ... | 4.275 | 0.100 | ... | ... | 124000 | ... | ... | 0.300 | ... | 4.025 | -0.013846 |
| -0.005398 | ... | 2.025 | 0.013 | ... | ... | 125000 | 1.200 | 0.200 | 1 | ... | ... | -0.000219 |
| -0.006215 | ... | 1.125 | 0.013 | ... | ... | 126000 | 2.200 | 0.200 | 2 | ... | ... | -0.000402 |
| -0.006741 | ... | 0.675 | 0.013 | ... | ... | 127000 | ... | ... | 3.200 | 3.138 | 3.138 | -0.000585 |
| -0.007131 | ... | 0.475 | 0.013 | ... | ... | 128000 | ... | ... | 4.200 | 4.138 | 4.138 | -0.000768 |
| -0.007444 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 5.200 | 0.200 | 5 | ... | ... | -0.000951 |
| -0.007704 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 6.200 | 0.200 | 6 | ... | ... | -0.001134 |
| -0.007927 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 7.200 | 0.200 | 7 | ... | ... | -0.001317 |
| -0.008121 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 8.200 | 0.200 | 8 | ... | ... | -0.0015 |
| -0.008297 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 9.200 | 0.200 | 9 | ... | ... | -0.001683 |
| -0.008454 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 10.200 | 0.200 | 10 | ... | ... | -0.001866 |
| -0.008596 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 11.200 | 0.200 | 11 | ... | ... | -0.002049 |
| -0.008729 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 12.200 | 0.200 | 12 | ... | ... | -0.002232 |
| -0.008849 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 13.200 | 0.200 | 13 | ... | ... | -0.002415 |
| -0.008962 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 14.200 | 0.200 | 14 | ... | ... | -0.002599 |
| -0.009068 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 15.200 | 0.200 | 15 | ... | ... | -0.002782 |
| -0.009167 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 16.200 | 0.200 | 16 | ... | ... | -0.002965 |
| -0.009261 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 17.200 | 0.200 | 17 | ... | ... | -0.003148 |
| -0.009349 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 18.200 | 0.200 | 18 | ... | ... | -0.003331 |
| -0.009433 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 19.200 | 0.200 | 19 | ... | ... | -0.003514 |
| -0.009513 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 20.200 | 0.200 | 20 | ... | ... | -0.003697 |
| -0.009588 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 21.200 | 0.200 | 21 | ... | ... | -0.00388 |
| -0.009661 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 22.200 | 0.200 | 22 | ... | ... | -0.004063 |
| -0.009731 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 23.200 | 0.200 | 23 | ... | ... | -0.004246 |
| -0.009797 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 24.200 | 0.200 | 24 | ... | ... | -0.004429 |
| -0.00986 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 25.200 | 0.200 | 25 | ... | ... | -0.004612 |
| -0.009922 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 26.200 | 0.200 | 26 | ... | ... | -0.004795 |
| -0.009983 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 27.200 | 0.200 | 27 | ... | ... | -0.004978 |
| -0.010041 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 28.200 | 0.200 | 28 | ... | ... | -0.005161 |
| -0.010095 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 29.200 | 0.200 | 29 | ... | ... | -0.005344 |
| -0.010147 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 30.200 | 0.200 | 30 | ... | ... | -0.005527 |
| -0.010199 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 31.200 | 0.200 | 31 | ... | ... | -0.00571 |
| -0.010251 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 32.200 | 0.200 | 32 | ... | ... | -0.005892 |
| -0.0103 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 33.200 | 0.200 | 33 | ... | ... | -0.006075 |
| -0.010347 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 34.200 | 0.200 | 34 | ... | ... | -0.006257 |
| -0.010393 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 35.200 | 0.200 | 35 | ... | ... | -0.00644 |
| -0.010437 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 36.200 | 0.200 | 36 | ... | ... | -0.006622 |
| -0.010523 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 38.200 | 0.200 | 38 | ... | ... | -0.006987 |
| -0.010605 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 40.200 | 0.200 | 40 | ... | ... | -0.007352 |
| -0.010683 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 42.200 | 0.200 | 42 | ... | ... | -0.007717 |
| -0.010758 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 44.200 | 0.200 | 44 | ... | ... | -0.008081 |
| -0.010828 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 46.200 | 0.200 | 46 | ... | ... | -0.008446 |
| -0.010895 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 48.200 | 0.200 | 48 | ... | ... | -0.008811 |
| -0.010961 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 50.200 | 0.200 | 50 | ... | ... | -0.009175 |
| -0.011026 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 52.200 | 0.200 | 52 | ... | ... | -0.00954 |
| -0.011086 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 54.200 | 0.200 | 54 | ... | ... | -0.009904 |
| -0.011143 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 56.200 | 0.200 | 56 | ... | ... | -0.010269 |
| -0.011199 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 58.200 | 0.200 | 58 | ... | ... | -0.010634 |
| -0.011253 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 60.200 | 0.200 | 60 | ... | ... | -0.010998 |
| -0.011308 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 62.200 | 0.200 | 62 | ... | ... | -0.011362 |
| -0.011358 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 64.200 | 0.200 | 64 | ... | ... | -0.011727 |
| -0.011407 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 66.200 | 0.200 | 66 | ... | ... | -0.012091 |
| -0.011455 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 68.200 | 0.200 | 68 | ... | ... | -0.012455 |
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.