Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021467 | ... | ... | 62.650 | 1.350 | 64 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00617 |
| -0.020814 | ... | ... | 60.650 | 1.350 | 62 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006144 |
| -0.020159 | ... | ... | 58.650 | 1.350 | 60 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006117 |
| -0.019502 | ... | ... | 56.650 | 1.350 | 58 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006089 |
| -0.018842 | ... | ... | 54.650 | 1.350 | 56 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006061 |
| -0.018181 | ... | ... | 52.650 | 1.350 | 54 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00603 |
| -0.017517 | ... | ... | 50.650 | 1.350 | 52 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005998 |
| -0.016853 | ... | ... | 48.650 | 1.350 | 50 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005965 |
| -0.016187 | ... | ... | 46.650 | 1.350 | 48 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005931 |
| -0.01552 | ... | ... | 44.650 | 1.350 | 46 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005894 |
| -0.014851 | ... | ... | 42.650 | 1.350 | 44 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005856 |
| -0.014182 | ... | ... | 40.650 | 1.350 | 42 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005816 |
| -0.013511 | ... | ... | 38.650 | 1.350 | 40 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005774 |
| -0.01284 | ... | ... | 36.650 | 1.350 | 38 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00573 |
| -0.012168 | ... | ... | 34.650 | 1.350 | 36 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005684 |
| -0.011495 | ... | ... | 32.650 | 1.350 | 34 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005634 |
| -0.010822 | ... | ... | 30.650 | 1.350 | 32 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005582 |
| -0.010485 | ... | ... | 29.650 | 1.350 | 31 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.005555 |
| -0.010148 | ... | ... | 28.650 | 1.350 | 30 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005526 |
| -0.009811 | ... | ... | 27.650 | 1.350 | 29 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005497 |
| -0.009473 | ... | ... | 26.650 | 1.350 | 28 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005467 |
| -0.009136 | ... | ... | 25.650 | 1.350 | 27 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005436 |
| -0.008798 | ... | ... | 24.650 | 1.350 | 26 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005402 |
| -0.008461 | ... | ... | 23.650 | 1.350 | 25 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005369 |
| -0.008123 | ... | ... | 22.650 | 1.350 | 24 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005334 |
| -0.007785 | ... | ... | 21.650 | 1.350 | 23 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005298 |
| -0.007447 | ... | ... | 20.650 | 1.350 | 22 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005259 |
| -0.007109 | ... | ... | 19.650 | 1.350 | 21 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.005219 |
| -0.006771 | ... | ... | 18.650 | 1.350 | 20 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.005178 |
| -0.006433 | ... | ... | 17.650 | 1.350 | 19 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.005134 |
| -0.006094 | ... | ... | 16.650 | 1.350 | 18 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005087 |
| -0.005756 | ... | ... | 15.650 | 1.350 | 17 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.005039 |
| -0.005418 | ... | ... | 14.650 | 1.350 | 16 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004988 |
| -0.00508 | ... | ... | 13.650 | 1.350 | 15 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004933 |
| -0.004741 | ... | ... | 12.650 | 1.350 | 14 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004875 |
| -0.004403 | ... | ... | 11.650 | 1.350 | 13 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004812 |
| -0.004065 | ... | ... | 10.650 | 1.350 | 12 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004745 |
| -0.003726 | ... | ... | 9.650 | 1.350 | 11 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.004672 |
| -0.003387 | ... | ... | 8.650 | 1.350 | 10 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004592 |
| -0.003049 | ... | ... | 7.650 | 1.350 | 9 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.004506 |
| -0.00271 | ... | ... | 6.650 | 1.350 | 8 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004408 |
| -0.002371 | ... | ... | 5.650 | 1.350 | 7 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.004298 |
| -0.002033 | ... | ... | 4.650 | 1.350 | 6 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004173 |
| -0.001694 | ... | ... | 3.650 | 1.350 | 5 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.004027 |
| -0.001355 | ... | ... | 2.650 | 1.350 | 4 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00385 |
| -0.001016 | ... | ... | 1.675 | 1.325 | 3 | 123000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003625 |
| -0.000678 | ... | ... | 0.775 | 1.225 | 2 | 124000 | 0.013 | -0.113 | 0.125 | ... | ... | -0.003316 |
| -0.01022 | ... | ... | 0.225 | 0.850 | 1.075 | 125000 | 0.075 | -0.500 | 0.575 | ... | ... | -0.010217 |
| -0.017004 | ... | ... | 0.025 | 0.350 | 0.375 | 126000 | 0.375 | -1 | 1.375 | 0.900 | 0.900 | -0.017004 |
| -0.010217 | ... | ... | 0.013 | 0.063 | 0.075 | 127000 | 1.075 | -1.275 | 2.350 | ... | ... | -0.01022 |
| -0.003316 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 2 | -1.350 | 3.350 | ... | ... | -0.000678 |
| -0.003625 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 3 | -1.350 | 4.350 | ... | ... | -0.001016 |
| -0.00385 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 4 | -1.350 | 5.350 | ... | ... | -0.001355 |
| -0.004027 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 5 | -1.350 | 6.350 | ... | ... | -0.001694 |
| -0.004173 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 6 | -1.350 | 7.350 | ... | ... | -0.002033 |
| -0.004298 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 7 | -1.350 | 8.350 | ... | ... | -0.002371 |
| -0.004408 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 8 | -1.350 | 9.350 | ... | ... | -0.00271 |
| -0.004506 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 9 | -1.350 | 10.350 | ... | ... | -0.003049 |
| -0.004592 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 10 | -1.350 | 11.350 | ... | ... | -0.003387 |
| -0.004672 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 11 | -1.350 | 12.350 | ... | ... | -0.003726 |
| -0.004745 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 12 | -1.350 | 13.350 | ... | ... | -0.004065 |
| -0.004812 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 13 | -1.350 | 14.350 | ... | ... | -0.004403 |
| -0.004874 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 14 | -1.350 | 15.350 | ... | ... | -0.004742 |
| -0.004933 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 15 | -1.350 | 16.350 | ... | ... | -0.00508 |
| -0.004988 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 16 | -1.350 | 17.350 | ... | ... | -0.005419 |
| -0.005039 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 17 | -1.350 | 18.350 | ... | ... | -0.005757 |
| -0.005088 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 18 | -1.350 | 19.350 | ... | ... | -0.006095 |
| -0.005134 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 19 | -1.350 | 20.350 | ... | ... | -0.006433 |
| -0.005179 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 20 | -1.350 | 21.350 | ... | ... | -0.006772 |
| -0.00522 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 21 | -1.350 | 22.350 | ... | ... | -0.00711 |
| -0.00526 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 22 | -1.350 | 23.350 | ... | ... | -0.007448 |
| -0.005299 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 23 | -1.350 | 24.350 | ... | ... | -0.007787 |
| -0.005335 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24 | -1.350 | 25.350 | ... | ... | -0.008125 |
| -0.005369 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 25 | -1.350 | 26.350 | ... | ... | -0.008463 |
| -0.005403 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26 | -1.350 | 27.350 | ... | ... | -0.008801 |
| -0.005437 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 27 | -1.350 | 28.350 | ... | ... | -0.009139 |
| -0.005469 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28 | -1.350 | 29.350 | ... | ... | -0.009477 |
| -0.005499 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 29 | -1.350 | 30.350 | ... | ... | -0.009815 |
| -0.005527 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30 | -1.350 | 31.350 | ... | ... | -0.010153 |
| -0.005556 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 31 | -1.350 | 32.350 | ... | ... | -0.010491 |
| -0.005584 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32 | -1.350 | 33.350 | ... | ... | -0.010829 |
| -0.005611 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 33 | -1.350 | 34.350 | ... | ... | -0.011167 |
| -0.005637 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34 | -1.350 | 35.350 | ... | ... | -0.011505 |
| -0.005662 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 35 | -1.350 | 36.350 | ... | ... | -0.011842 |
| -0.005686 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36 | -1.350 | 37.350 | ... | ... | -0.01218 |
| -0.005734 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38 | -1.350 | 39.350 | ... | ... | -0.012855 |
| -0.005779 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40 | -1.350 | 41.350 | ... | ... | -0.01353 |
| -0.005821 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42 | -1.350 | 43.350 | ... | ... | -0.014205 |
| -0.005862 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44 | -1.350 | 45.350 | ... | ... | -0.014879 |
| -0.005901 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46 | -1.350 | 47.350 | ... | ... | -0.015553 |
| -0.005937 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48 | -1.350 | 49.350 | ... | ... | -0.016227 |
| -0.005974 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50 | -1.350 | 51.350 | ... | ... | -0.016901 |
| -0.006009 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52 | -1.350 | 53.350 | ... | ... | -0.017574 |
| -0.006042 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54 | -1.350 | 55.350 | ... | ... | -0.018247 |
| -0.006073 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56 | -1.350 | 57.350 | ... | ... | -0.01892 |
| -0.006104 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58 | -1.350 | 59.350 | ... | ... | -0.019592 |
| -0.006133 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60 | -1.350 | 61.350 | ... | ... | -0.020265 |
| -0.006163 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62 | -1.350 | 63.350 | ... | ... | -0.020937 |
| -0.006191 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64 | -1.350 | 65.350 | ... | ... | -0.021608 |
| -0.006218 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66 | -1.350 | 67.350 | ... | ... | -0.02228 |
| -0.006244 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68 | -1.350 | 69.350 | ... | ... | -0.022951 |
| -0.00627 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70 | -1.350 | 71.350 | ... | ... | -0.023622 |
| -0.006295 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72 | -1.350 | 73.350 | ... | ... | -0.024292 |
| -0.006319 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74 | -1.350 | 75.350 | ... | ... | -0.024963 |
| -0.006341 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76 | -1.350 | 77.350 | ... | ... | -0.025633 |
| -0.006364 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78 | -1.350 | 79.350 | ... | ... | -0.026302 |
| -0.006387 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80 | -1.350 | 81.350 | ... | ... | -0.026972 |
| -0.006409 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82 | -1.350 | 83.350 | ... | ... | -0.027641 |
| -0.00643 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84 | -1.350 | 85.350 | ... | ... | -0.02831 |
| -0.006451 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86 | -1.350 | 87.350 | ... | ... | -0.028978 |
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.