Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019834 | ... | ... | 76.500 | 0.500 | 77 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00316 |
| -0.019346 | ... | ... | 74.500 | 0.500 | 75 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00315 |
| -0.018856 | ... | ... | 72.500 | 0.500 | 73 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003139 |
| -0.018362 | ... | ... | 70.500 | 0.500 | 71 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003128 |
| -0.017865 | ... | ... | 68.500 | 0.500 | 69 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003117 |
| -0.017365 | ... | ... | 66.500 | 0.500 | 67 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003105 |
| -0.016864 | ... | ... | 64.500 | 0.500 | 65 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003093 |
| -0.016359 | ... | ... | 62.500 | 0.500 | 63 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00308 |
| -0.015854 | ... | ... | 60.500 | 0.500 | 61 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003066 |
| -0.015346 | ... | ... | 58.500 | 0.500 | 59 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003052 |
| -0.014836 | ... | ... | 56.500 | 0.500 | 57 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003038 |
| -0.014326 | ... | ... | 54.500 | 0.500 | 55 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003023 |
| -0.013813 | ... | ... | 52.500 | 0.500 | 53 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003007 |
| -0.0133 | ... | ... | 50.500 | 0.500 | 51 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002991 |
| -0.012785 | ... | ... | 48.500 | 0.500 | 49 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002974 |
| -0.012528 | ... | ... | 47.500 | 0.500 | 48 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002965 |
| -0.01227 | ... | ... | 46.500 | 0.500 | 47 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002956 |
| -0.012011 | ... | ... | 45.500 | 0.500 | 46 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002947 |
| -0.011753 | ... | ... | 44.500 | 0.500 | 45 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002937 |
| -0.011494 | ... | ... | 43.500 | 0.500 | 44 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002928 |
| -0.011235 | ... | ... | 42.500 | 0.500 | 43 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002918 |
| -0.010976 | ... | ... | 41.500 | 0.500 | 42 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002908 |
| -0.010717 | ... | ... | 40.500 | 0.500 | 41 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002897 |
| -0.010458 | ... | ... | 39.500 | 0.500 | 40 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002886 |
| -0.010198 | ... | ... | 38.500 | 0.500 | 39 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| -0.009938 | ... | ... | 37.500 | 0.500 | 38 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002865 |
| -0.009678 | ... | ... | 36.500 | 0.500 | 37 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002853 |
| -0.009418 | ... | ... | 35.500 | 0.500 | 36 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002841 |
| -0.009158 | ... | ... | 34.500 | 0.500 | 35 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002829 |
| -0.008897 | ... | ... | 33.500 | 0.500 | 34 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002816 |
| -0.008637 | ... | ... | 32.500 | 0.500 | 33 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002803 |
| -0.008376 | ... | ... | 31.500 | 0.500 | 32 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00279 |
| -0.008116 | ... | ... | 30.500 | 0.500 | 31 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002776 |
| -0.007855 | ... | ... | 29.500 | 0.500 | 30 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002762 |
| -0.007594 | ... | ... | 28.500 | 0.500 | 29 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002748 |
| -0.007333 | ... | ... | 27.500 | 0.500 | 28 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002733 |
| -0.007072 | ... | ... | 26.500 | 0.500 | 27 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002717 |
| -0.006811 | ... | ... | 25.500 | 0.500 | 26 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
| -0.006549 | ... | ... | 24.500 | 0.500 | 25 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002684 |
| -0.006288 | ... | ... | 23.500 | 0.500 | 24 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002666 |
| -0.006026 | ... | ... | 22.500 | 0.500 | 23 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002648 |
| -0.005765 | ... | ... | 21.500 | 0.500 | 22 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002629 |
| -0.005503 | ... | ... | 20.500 | 0.500 | 21 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002608 |
| -0.005241 | ... | ... | 19.500 | 0.500 | 20 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002588 |
| -0.00498 | ... | ... | 18.500 | 0.500 | 19 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
| -0.004718 | ... | ... | 17.500 | 0.500 | 18 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.002543 |
| -0.004456 | ... | ... | 16.500 | 0.500 | 17 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002519 |
| -0.004194 | ... | ... | 15.500 | 0.500 | 16 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.002493 |
| -0.003932 | ... | ... | 14.500 | 0.500 | 15 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002466 |
| -0.00367 | ... | ... | 13.500 | 0.500 | 14 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002436 |
| -0.003408 | ... | ... | 12.500 | 0.500 | 13 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002405 |
| -0.003146 | ... | ... | 11.500 | 0.500 | 12 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002371 |
| -0.002884 | ... | ... | 10.500 | 0.500 | 11 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002335 |
| -0.002622 | ... | ... | 9.500 | 0.500 | 10 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.002295 |
| -0.00236 | ... | ... | 8.500 | 0.500 | 9 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002252 |
| -0.002098 | ... | ... | 7.500 | 0.500 | 8 | 125000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002203 |
| -0.001835 | ... | ... | 6.525 | 0.475 | 7 | 126000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002148 |
| -0.001573 | ... | ... | 5.550 | 0.450 | 6 | 127000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.002086 |
| -0.001311 | ... | ... | 4.625 | 0.375 | 5 | 128000 | 0.013 | -0.138 | 0.150 | ... | ... | -0.002012 |
| -0.001049 | ... | ... | 3.750 | 0.250 | 4 | 129000 | 0.025 | -0.225 | 0.250 | ... | ... | -0.003315 |
| -0.005428 | ... | ... | 2.950 | 0.100 | 3.050 | 130000 | 0.050 | -0.400 | 0.450 | 0.200 | 0.200 | -0.005227 |
| -0.010213 | ... | ... | 2.225 | -0.075 | 2.150 | 131000 | 0.150 | -0.575 | 0.725 | ... | ... | -0.010207 |
| -0.01533 | ... | ... | 1.625 | -0.250 | 1.375 | 132000 | 0.375 | -0.750 | 1.125 | ... | ... | -0.015367 |
| -0.017536 | ... | ... | 1.125 | -0.350 | 0.775 | 133000 | 0.775 | -0.850 | 1.625 | ... | ... | -0.017536 |
| -0.015367 | ... | ... | 0.750 | -0.375 | 0.375 | 134000 | 1.375 | -0.875 | 2.250 | ... | ... | -0.01533 |
| -0.010207 | ... | ... | 0.475 | -0.325 | 0.150 | 135000 | 2.150 | -0.825 | 2.975 | ... | ... | -0.010213 |
| -0.005227 | ... | ... | 0.275 | -0.225 | 0.050 | 136000 | 3.050 | -0.725 | 3.775 | ... | ... | -0.005428 |
| -0.003315 | ... | ... | 0.150 | -0.125 | 0.025 | 137000 | 4 | -0.650 | 4.650 | ... | ... | -0.001049 |
| -0.002012 | ... | ... | 0.075 | -0.063 | 0.013 | 138000 | 5 | -0.575 | 5.575 | ... | ... | -0.001311 |
| -0.002086 | ... | ... | 0.050 | -0.038 | 0.013 | 139000 | 6 | -0.525 | 6.525 | ... | ... | -0.001573 |
| -0.002148 | ... | ... | 0.025 | -0.013 | 0.013 | 140000 | 7 | -0.500 | 7.500 | ... | ... | -0.001835 |
| -0.002203 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 8 | -0.500 | 8.500 | ... | ... | -0.002098 |
| -0.002252 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 9 | -0.500 | 9.500 | ... | ... | -0.00236 |
| -0.002295 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 10 | -0.500 | 10.500 | ... | ... | -0.002622 |
| -0.002335 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11 | -0.500 | 11.500 | ... | ... | -0.002884 |
| -0.002372 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12 | -0.500 | 12.500 | ... | ... | -0.003146 |
| -0.002405 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13 | -0.500 | 13.500 | ... | ... | -0.003408 |
| -0.002436 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14 | -0.500 | 14.500 | ... | ... | -0.00367 |
| -0.002466 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15 | -0.500 | 15.500 | ... | ... | -0.003932 |
| -0.002493 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16 | -0.500 | 16.500 | ... | ... | -0.004194 |
| -0.002519 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17 | -0.500 | 17.500 | ... | ... | -0.004456 |
| -0.002543 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18 | -0.500 | 18.500 | ... | ... | -0.004718 |
| -0.002566 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19 | -0.500 | 19.500 | ... | ... | -0.00498 |
| -0.002588 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20 | -0.500 | 20.500 | ... | ... | -0.005242 |
| -0.002609 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21 | -0.500 | 21.500 | ... | ... | -0.005504 |
| -0.002629 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22 | -0.500 | 22.500 | ... | ... | -0.005766 |
| -0.002648 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23 | -0.500 | 23.500 | ... | ... | -0.006028 |
| -0.002667 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24 | -0.500 | 24.500 | ... | ... | -0.00629 |
| -0.002684 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25 | -0.500 | 25.500 | ... | ... | -0.006551 |
| -0.002701 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26 | -0.500 | 26.500 | ... | ... | -0.006813 |
| -0.002718 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27 | -0.500 | 27.500 | ... | ... | -0.007075 |
| -0.002734 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28 | -0.500 | 28.500 | ... | ... | -0.007336 |
| -0.002748 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29 | -0.500 | 29.500 | ... | ... | -0.007598 |
| -0.002763 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30 | -0.500 | 30.500 | ... | ... | -0.00786 |
| -0.002777 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31 | -0.500 | 31.500 | ... | ... | -0.008121 |
| -0.002791 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32 | -0.500 | 32.500 | ... | ... | -0.008382 |
| -0.002805 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33 | -0.500 | 33.500 | ... | ... | -0.008644 |
| -0.002818 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34 | -0.500 | 34.500 | ... | ... | -0.008905 |
| -0.00283 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35 | -0.500 | 35.500 | ... | ... | -0.009166 |
| -0.002842 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36 | -0.500 | 36.500 | ... | ... | -0.009427 |
| -0.002854 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37 | -0.500 | 37.500 | ... | ... | -0.009689 |
| -0.002866 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38 | -0.500 | 38.500 | ... | ... | -0.00995 |
| -0.002878 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39 | -0.500 | 39.500 | ... | ... | -0.010211 |
| -0.002899 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41 | -0.500 | 41.500 | ... | ... | -0.010733 |
| -0.00292 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43 | -0.500 | 43.500 | ... | ... | -0.011255 |
| -0.00294 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45 | -0.500 | 45.500 | ... | ... | -0.011777 |
| -0.002959 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47 | -0.500 | 47.500 | ... | ... | -0.012298 |
| -0.002977 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49 | -0.500 | 49.500 | ... | ... | -0.012819 |
| -0.002995 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51 | -0.500 | 51.500 | ... | ... | -0.013341 |
| -0.003012 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53 | -0.500 | 53.500 | ... | ... | -0.013861 |
| -0.003028 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55 | -0.500 | 55.500 | ... | ... | -0.014382 |
| -0.003044 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57 | -0.500 | 57.500 | ... | ... | -0.014902 |
| -0.003059 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59 | -0.500 | 59.500 | ... | ... | -0.015422 |
| -0.003074 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61 | -0.500 | 61.500 | ... | ... | -0.015942 |
| -0.003088 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63 | -0.500 | 63.500 | ... | ... | -0.016462 |
| -0.003102 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65 | -0.500 | 65.500 | ... | ... | -0.016981 |
| -0.003115 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67 | -0.500 | 67.500 | ... | ... | -0.017501 |
| -0.003128 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69 | -0.500 | 69.500 | ... | ... | -0.018019 |
| -0.00314 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71 | -0.500 | 71.500 | ... | ... | -0.018538 |
| -0.003153 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73 | -0.500 | 73.500 | ... | ... | -0.019056 |
| -0.003165 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75 | -0.500 | 75.500 | ... | ... | -0.019575 |
| -0.003176 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77 | -0.500 | 77.500 | ... | ... | -0.020092 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.