Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019785 | ... | ... | 63 | -0.350 | 62.650 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004833 |
| -0.019171 | ... | ... | 61 | -0.350 | 60.650 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004812 |
| -0.018554 | ... | ... | 59 | -0.350 | 58.650 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00479 |
| -0.017936 | ... | ... | 57 | -0.350 | 56.650 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004768 |
| -0.017315 | ... | ... | 55 | -0.350 | 54.650 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004745 |
| -0.016693 | ... | ... | 53 | -0.350 | 52.650 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00472 |
| -0.016068 | ... | ... | 51 | -0.350 | 50.650 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004694 |
| -0.015443 | ... | ... | 49 | -0.350 | 48.650 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004668 |
| -0.014816 | ... | ... | 47 | -0.350 | 46.650 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00464 |
| -0.014188 | ... | ... | 45 | -0.350 | 44.650 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00461 |
| -0.013559 | ... | ... | 43 | -0.350 | 42.650 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004579 |
| -0.012928 | ... | ... | 41 | -0.350 | 40.650 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004547 |
| -0.012297 | ... | ... | 39 | -0.350 | 38.650 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004513 |
| -0.011664 | ... | ... | 37 | -0.350 | 36.650 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004477 |
| -0.011031 | ... | ... | 35 | -0.350 | 34.650 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004439 |
| -0.010397 | ... | ... | 33 | -0.350 | 32.650 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004398 |
| -0.009763 | ... | ... | 31 | -0.350 | 30.650 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004356 |
| -0.009446 | ... | ... | 30 | -0.350 | 29.650 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004333 |
| -0.009128 | ... | ... | 29 | -0.350 | 28.650 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00431 |
| -0.008811 | ... | ... | 28 | -0.350 | 27.650 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004286 |
| -0.008493 | ... | ... | 27 | -0.350 | 26.650 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004261 |
| -0.008175 | ... | ... | 26 | -0.350 | 25.650 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004235 |
| -0.007857 | ... | ... | 25 | -0.350 | 24.650 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004208 |
| -0.007539 | ... | ... | 24 | -0.350 | 23.650 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004181 |
| -0.007221 | ... | ... | 23 | -0.350 | 22.650 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004152 |
| -0.006903 | ... | ... | 22 | -0.350 | 21.650 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004121 |
| -0.006585 | ... | ... | 21 | -0.350 | 20.650 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004089 |
| -0.006266 | ... | ... | 20 | -0.350 | 19.650 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004056 |
| -0.005948 | ... | ... | 19 | -0.350 | 18.650 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004021 |
| -0.005629 | ... | ... | 18 | -0.350 | 17.650 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003984 |
| -0.00531 | ... | ... | 17 | -0.350 | 16.650 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003945 |
| -0.004992 | ... | ... | 16 | -0.350 | 15.650 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003904 |
| -0.004673 | ... | ... | 15 | -0.350 | 14.650 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00386 |
| -0.004354 | ... | ... | 14 | -0.350 | 13.650 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003813 |
| -0.004035 | ... | ... | 13 | -0.350 | 12.650 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003763 |
| -0.003716 | ... | ... | 12 | -0.350 | 11.650 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003708 |
| -0.003397 | ... | ... | 11 | -0.350 | 10.650 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00365 |
| -0.003078 | ... | ... | 10 | -0.350 | 9.650 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003584 |
| -0.002759 | ... | ... | 9 | -0.350 | 8.650 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003514 |
| -0.00244 | ... | ... | 8 | -0.350 | 7.650 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.003435 |
| -0.002121 | ... | ... | 7 | -0.350 | 6.650 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003344 |
| -0.001802 | ... | ... | 6 | -0.350 | 5.650 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.003241 |
| -0.001483 | ... | ... | 5 | -0.350 | 4.650 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003118 |
| -0.001164 | ... | ... | 4 | -0.350 | 3.650 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002968 |
| -0.000845 | ... | ... | 3 | -0.350 | 2.650 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002773 |
| -0.004344 | ... | ... | 2 | -0.325 | 1.675 | 123000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.004211 |
| -0.011218 | ... | ... | 1.075 | -0.275 | 0.800 | 124000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.011238 |
| -0.013443 | ... | ... | 0.400 | -0.150 | 0.250 | 125000 | 0.600 | 0.200 | 0.400 | ... | ... | -0.013426 |
| -0.006606 | ... | ... | 0.075 | -0.025 | 0.050 | 126000 | 1.375 | 0.300 | 1.075 | ... | ... | -0.004091 |
| -0.002701 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 2.350 | 0.350 | 2 | ... | ... | -0.00075 |
| -0.002915 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 3.350 | 0.350 | 3 | ... | ... | -0.001069 |
| -0.003076 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 4.350 | 0.350 | 4 | ... | ... | -0.001387 |
| -0.003207 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 5.350 | 0.350 | 5 | ... | ... | -0.001706 |
| -0.003315 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 6.350 | 0.350 | 6 | ... | ... | -0.002026 |
| -0.003409 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 7.350 | 0.350 | 7 | ... | ... | -0.002345 |
| -0.00349 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 8.350 | 0.350 | 8 | ... | ... | -0.002664 |
| -0.003564 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 9.350 | 0.350 | 9 | ... | ... | -0.002983 |
| -0.003631 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 10.350 | 0.350 | 10 | ... | ... | -0.003302 |
| -0.003691 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 11.350 | 0.350 | 11 | ... | ... | -0.003621 |
| -0.003747 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 12.350 | 0.350 | 12 | ... | ... | -0.00394 |
| -0.003798 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 13.350 | 0.350 | 13 | ... | ... | -0.004259 |
| -0.003846 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 14.350 | 0.350 | 14 | ... | ... | -0.004578 |
| -0.003891 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 15.350 | 0.350 | 15 | ... | ... | -0.004896 |
| -0.003933 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 16.350 | 0.350 | 16 | ... | ... | -0.005215 |
| -0.003973 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 17.350 | 0.350 | 17 | ... | ... | -0.005534 |
| -0.00401 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 18.350 | 0.350 | 18 | ... | ... | -0.005853 |
| -0.004046 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 19.350 | 0.350 | 19 | ... | ... | -0.006172 |
| -0.00408 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 20.350 | 0.350 | 20 | ... | ... | -0.00649 |
| -0.004112 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 21.350 | 0.350 | 21 | ... | ... | -0.006809 |
| -0.004143 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 22.350 | 0.350 | 22 | ... | ... | -0.007128 |
| -0.004173 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 23.350 | 0.350 | 23 | ... | ... | -0.007446 |
| -0.004201 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 24.350 | 0.350 | 24 | ... | ... | -0.007765 |
| -0.004228 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 25.350 | 0.350 | 25 | ... | ... | -0.008083 |
| -0.004254 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 26.350 | 0.350 | 26 | ... | ... | -0.008402 |
| -0.00428 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 27.350 | 0.350 | 27 | ... | ... | -0.00872 |
| -0.004305 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 28.350 | 0.350 | 28 | ... | ... | -0.009038 |
| -0.004328 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 29.350 | 0.350 | 29 | ... | ... | -0.009356 |
| -0.00435 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 30.350 | 0.350 | 30 | ... | ... | -0.009675 |
| -0.004372 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 31.350 | 0.350 | 31 | ... | ... | -0.009993 |
| -0.004395 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 32.350 | 0.350 | 32 | ... | ... | -0.010311 |
| -0.004415 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 33.350 | 0.350 | 33 | ... | ... | -0.010629 |
| -0.004435 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 34.350 | 0.350 | 34 | ... | ... | -0.010946 |
| -0.004455 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 35.350 | 0.350 | 35 | ... | ... | -0.011264 |
| -0.004474 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 36.350 | 0.350 | 36 | ... | ... | -0.011582 |
| -0.004492 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 37.350 | 0.350 | 37 | ... | ... | -0.0119 |
| -0.004528 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 39.350 | 0.350 | 39 | ... | ... | -0.012535 |
| -0.004562 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 41.350 | 0.350 | 41 | ... | ... | -0.013171 |
| -0.004595 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 43.350 | 0.350 | 43 | ... | ... | -0.013806 |
| -0.004626 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 45.350 | 0.350 | 45 | ... | ... | -0.01444 |
| -0.004655 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 47.350 | 0.350 | 47 | ... | ... | -0.015075 |
| -0.004684 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 49.350 | 0.350 | 49 | ... | ... | -0.015709 |
| -0.004712 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 51.350 | 0.350 | 51 | ... | ... | -0.016343 |
| -0.004739 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 53.350 | 0.350 | 53 | ... | ... | -0.016977 |
| -0.004763 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 55.350 | 0.350 | 55 | ... | ... | -0.017611 |
| -0.004787 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 57.350 | 0.350 | 57 | ... | ... | -0.018244 |
| -0.004811 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 59.350 | 0.350 | 59 | ... | ... | -0.018877 |
| -0.004834 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 61.350 | 0.350 | 61 | ... | ... | -0.01951 |
| -0.004857 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 63.350 | 0.350 | 63 | ... | ... | -0.020142 |
| -0.004878 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 65.350 | 0.350 | 65 | ... | ... | -0.020774 |
| -0.004899 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 67.350 | 0.350 | 67 | ... | ... | -0.021406 |
| -0.004919 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 69.350 | 0.350 | 69 | ... | ... | -0.022037 |
| -0.004939 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 71.350 | 0.350 | 71 | ... | ... | -0.022668 |
| -0.004958 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 73.350 | 0.350 | 73 | ... | ... | -0.023299 |
| -0.004976 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 75.350 | 0.350 | 75 | ... | ... | -0.023929 |
| -0.004994 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 77.350 | 0.350 | 77 | ... | ... | -0.024559 |
| -0.005012 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 79.350 | 0.350 | 79 | ... | ... | -0.025189 |
| -0.005029 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 81.350 | 0.350 | 81 | ... | ... | -0.025819 |
| -0.005046 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 83.350 | 0.350 | 83 | ... | ... | -0.026448 |
| -0.005063 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 85.350 | 0.350 | 85 | ... | ... | -0.027077 |
| -0.005079 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 87.350 | 0.350 | 87 | ... | ... | -0.027705 |
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.