Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019921 | ... | ... | 62.600 | 0.400 | 63 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004837 |
| -0.019307 | ... | ... | 60.600 | 0.400 | 61 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004816 |
| -0.018689 | ... | ... | 58.600 | 0.400 | 59 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004794 |
| -0.01807 | ... | ... | 56.600 | 0.400 | 57 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004772 |
| -0.017449 | ... | ... | 54.600 | 0.400 | 55 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004749 |
| -0.016826 | ... | ... | 52.600 | 0.400 | 53 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004724 |
| -0.016201 | ... | ... | 50.600 | 0.400 | 51 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004699 |
| -0.015575 | ... | ... | 48.600 | 0.400 | 49 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004673 |
| -0.014947 | ... | ... | 46.600 | 0.400 | 47 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004645 |
| -0.014318 | ... | ... | 44.600 | 0.400 | 45 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004615 |
| -0.013688 | ... | ... | 42.600 | 0.400 | 43 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004585 |
| -0.013057 | ... | ... | 40.600 | 0.400 | 41 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004553 |
| -0.012425 | ... | ... | 38.600 | 0.400 | 39 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004519 |
| -0.011791 | ... | ... | 36.600 | 0.400 | 37 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004484 |
| -0.011158 | ... | ... | 34.600 | 0.400 | 35 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004446 |
| -0.010523 | ... | ... | 32.600 | 0.400 | 33 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004406 |
| -0.009888 | ... | ... | 30.600 | 0.400 | 31 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004364 |
| -0.00957 | ... | ... | 29.600 | 0.400 | 30 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004341 |
| -0.009252 | ... | ... | 28.600 | 0.400 | 29 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004318 |
| -0.008934 | ... | ... | 27.600 | 0.400 | 28 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004295 |
| -0.008616 | ... | ... | 26.600 | 0.400 | 27 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00427 |
| -0.008298 | ... | ... | 25.600 | 0.400 | 26 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004244 |
| -0.00798 | ... | ... | 24.600 | 0.400 | 25 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004218 |
| -0.007661 | ... | ... | 23.600 | 0.400 | 24 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004191 |
| -0.007343 | ... | ... | 22.600 | 0.400 | 23 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004162 |
| -0.007024 | ... | ... | 21.600 | 0.400 | 22 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004132 |
| -0.006706 | ... | ... | 20.600 | 0.400 | 21 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.0041 |
| -0.006387 | ... | ... | 19.600 | 0.400 | 20 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004068 |
| -0.006068 | ... | ... | 18.600 | 0.400 | 19 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004033 |
| -0.005749 | ... | ... | 17.600 | 0.400 | 18 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003997 |
| -0.00543 | ... | ... | 16.600 | 0.400 | 17 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003959 |
| -0.00511 | ... | ... | 15.600 | 0.400 | 16 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003918 |
| -0.004791 | ... | ... | 14.600 | 0.400 | 15 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003875 |
| -0.004472 | ... | ... | 13.600 | 0.400 | 14 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003829 |
| -0.004153 | ... | ... | 12.600 | 0.400 | 13 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00378 |
| -0.003833 | ... | ... | 11.600 | 0.400 | 12 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003728 |
| -0.003514 | ... | ... | 10.600 | 0.400 | 11 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00367 |
| -0.003195 | ... | ... | 9.600 | 0.400 | 10 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003608 |
| -0.002875 | ... | ... | 8.600 | 0.400 | 9 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00354 |
| -0.002556 | ... | ... | 7.600 | 0.400 | 8 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.003463 |
| -0.002236 | ... | ... | 6.600 | 0.400 | 7 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003377 |
| -0.001917 | ... | ... | 5.600 | 0.400 | 6 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.003279 |
| -0.001597 | ... | ... | 4.600 | 0.400 | 5 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003163 |
| -0.001278 | ... | ... | 3.600 | 0.400 | 4 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.003025 |
| -0.000958 | ... | ... | 2.600 | 0.400 | 3 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002848 |
| -0.000639 | ... | ... | 1.625 | 0.375 | 2 | 123000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002605 |
| -0.008028 | ... | ... | 0.800 | 0.275 | 1.075 | 124000 | 0.075 | -0.125 | 0.200 | ... | ... | -0.008025 |
| -0.014241 | ... | ... | 0.275 | 0.125 | 0.400 | 125000 | 0.400 | -0.275 | 0.675 | ... | ... | -0.014241 |
| -0.008025 | ... | ... | 0.050 | 0.025 | 0.075 | 126000 | 1.075 | -0.375 | 1.450 | ... | ... | -0.008028 |
| -0.002605 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 2 | -0.400 | 2.400 | ... | ... | -0.000639 |
| -0.002848 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 3 | -0.400 | 3.400 | ... | ... | -0.000958 |
| -0.003025 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 4 | -0.400 | 4.400 | ... | ... | -0.001278 |
| -0.003163 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 5 | -0.400 | 5.400 | ... | ... | -0.001597 |
| -0.003279 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 6 | -0.400 | 6.400 | ... | ... | -0.001917 |
| -0.003377 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 7 | -0.400 | 7.400 | ... | ... | -0.002236 |
| -0.003463 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 8 | -0.400 | 8.400 | ... | ... | -0.002556 |
| -0.00354 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 9 | -0.400 | 9.400 | ... | ... | -0.002875 |
| -0.003608 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 10 | -0.400 | 10.400 | ... | ... | -0.003195 |
| -0.003671 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 11 | -0.400 | 11.400 | ... | ... | -0.003514 |
| -0.003728 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 12 | -0.400 | 12.400 | ... | ... | -0.003833 |
| -0.003781 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 13 | -0.400 | 13.400 | ... | ... | -0.004153 |
| -0.003829 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 14 | -0.400 | 14.400 | ... | ... | -0.004472 |
| -0.003876 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 15 | -0.400 | 15.400 | ... | ... | -0.004791 |
| -0.003918 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 16 | -0.400 | 16.400 | ... | ... | -0.005111 |
| -0.003959 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 17 | -0.400 | 17.400 | ... | ... | -0.00543 |
| -0.003997 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 18 | -0.400 | 18.400 | ... | ... | -0.005749 |
| -0.004034 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 19 | -0.400 | 19.400 | ... | ... | -0.006068 |
| -0.004068 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 20 | -0.400 | 20.400 | ... | ... | -0.006388 |
| -0.004101 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 21 | -0.400 | 21.400 | ... | ... | -0.006707 |
| -0.004132 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 22 | -0.400 | 22.400 | ... | ... | -0.007026 |
| -0.004163 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 23 | -0.400 | 23.400 | ... | ... | -0.007345 |
| -0.004191 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 24 | -0.400 | 24.400 | ... | ... | -0.007664 |
| -0.004218 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 25 | -0.400 | 25.400 | ... | ... | -0.007983 |
| -0.004245 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 26 | -0.400 | 26.400 | ... | ... | -0.008302 |
| -0.004271 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 27 | -0.400 | 27.400 | ... | ... | -0.008621 |
| -0.004296 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 28 | -0.400 | 28.400 | ... | ... | -0.008939 |
| -0.00432 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 29 | -0.400 | 29.400 | ... | ... | -0.009258 |
| -0.004342 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 30 | -0.400 | 30.400 | ... | ... | -0.009577 |
| -0.004365 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 31 | -0.400 | 31.400 | ... | ... | -0.009895 |
| -0.004387 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 32 | -0.400 | 32.400 | ... | ... | -0.010214 |
| -0.004408 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 33 | -0.400 | 33.400 | ... | ... | -0.010532 |
| -0.004429 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 34 | -0.400 | 34.400 | ... | ... | -0.01085 |
| -0.004448 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 35 | -0.400 | 35.400 | ... | ... | -0.011169 |
| -0.004467 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 36 | -0.400 | 36.400 | ... | ... | -0.011487 |
| -0.004486 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 37 | -0.400 | 37.400 | ... | ... | -0.011805 |
| -0.004522 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 39 | -0.400 | 39.400 | ... | ... | -0.012441 |
| -0.004557 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 41 | -0.400 | 41.400 | ... | ... | -0.013078 |
| -0.004589 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 43 | -0.400 | 43.400 | ... | ... | -0.013714 |
| -0.004621 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 45 | -0.400 | 45.400 | ... | ... | -0.014349 |
| -0.00465 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 47 | -0.400 | 47.400 | ... | ... | -0.014985 |
| -0.004679 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 49 | -0.400 | 49.400 | ... | ... | -0.01562 |
| -0.004707 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 51 | -0.400 | 51.400 | ... | ... | -0.016255 |
| -0.004734 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 53 | -0.400 | 53.400 | ... | ... | -0.01689 |
| -0.004759 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 55 | -0.400 | 55.400 | ... | ... | -0.017524 |
| -0.004783 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 57 | -0.400 | 57.400 | ... | ... | -0.018158 |
| -0.004807 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 59 | -0.400 | 59.400 | ... | ... | -0.018792 |
| -0.00483 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 61 | -0.400 | 61.400 | ... | ... | -0.019426 |
| -0.004853 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 63 | -0.400 | 63.400 | ... | ... | -0.020059 |
| -0.004874 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 65 | -0.400 | 65.400 | ... | ... | -0.020692 |
| -0.004895 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 67 | -0.400 | 67.400 | ... | ... | -0.021325 |
| -0.004915 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 69 | -0.400 | 69.400 | ... | ... | -0.021958 |
| -0.004935 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 71 | -0.400 | 71.400 | ... | ... | -0.022589 |
| -0.004955 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 73 | -0.400 | 73.400 | ... | ... | -0.023221 |
| -0.004973 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 75 | -0.400 | 75.400 | ... | ... | -0.023852 |
| -0.004991 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 77 | -0.400 | 77.400 | ... | ... | -0.024483 |
| -0.005009 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 79 | -0.400 | 79.400 | ... | ... | -0.025114 |
| -0.005026 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 81 | -0.400 | 81.400 | ... | ... | -0.025745 |
| -0.005043 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 83 | -0.400 | 83.400 | ... | ... | -0.026375 |
| -0.00506 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 85 | -0.400 | 85.400 | ... | ... | -0.027005 |
| -0.005076 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 87 | -0.400 | 87.400 | ... | ... | -0.027634 |
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.