Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014932 | ... | ... | 58 | 0 | 58 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002572 |
| -0.014436 | ... | ... | 56 | 0 | 56 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
| -0.013936 | ... | ... | 54 | 0 | 54 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002547 |
| -0.013434 | ... | ... | 52 | 0 | 52 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002534 |
| -0.01293 | ... | ... | 50 | 0 | 50 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00252 |
| -0.012424 | ... | ... | 48 | 0 | 48 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002506 |
| -0.011916 | ... | ... | 46 | 0 | 46 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002491 |
| -0.011407 | ... | ... | 44 | 0 | 44 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002475 |
| -0.010896 | ... | ... | 42 | 0 | 42 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002458 |
| -0.010384 | ... | ... | 40 | 0 | 40 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002441 |
| -0.00987 | ... | ... | 38 | 0 | 38 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002422 |
| -0.009355 | ... | ... | 36 | 0 | 36 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002403 |
| -0.00884 | ... | ... | 34 | 0 | 34 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002381 |
| -0.008324 | ... | ... | 32 | 0 | 32 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00236 |
| -0.007807 | ... | ... | 30 | 0 | 30 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002336 |
| -0.007548 | ... | ... | 29 | 0 | 29 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002324 |
| -0.007289 | ... | ... | 28 | 0 | 28 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002311 |
| -0.00703 | ... | ... | 27 | 0 | 27 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| -0.00677 | ... | ... | 26 | 0 | 26 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002284 |
| -0.006511 | ... | ... | 25 | 0 | 25 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00227 |
| -0.006251 | ... | ... | 24 | 0 | 24 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002255 |
| -0.005992 | ... | ... | 23 | 0 | 23 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00224 |
| -0.005732 | ... | ... | 22 | 0 | 22 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002223 |
| -0.005472 | ... | ... | 21 | 0 | 21 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002207 |
| -0.005212 | ... | ... | 20 | 0 | 20 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002189 |
| -0.004952 | ... | ... | 19 | 0 | 19 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002171 |
| -0.004691 | ... | ... | 18 | 0 | 18 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002151 |
| -0.004431 | ... | ... | 17 | 0 | 17 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002131 |
| -0.004171 | ... | ... | 16 | 0 | 16 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002109 |
| -0.00391 | ... | ... | 15 | 0 | 15 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002086 |
| -0.00365 | ... | ... | 14 | 0 | 14 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002061 |
| -0.00339 | ... | ... | 13 | 0 | 13 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002035 |
| -0.003129 | ... | ... | 12 | 0 | 12 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002006 |
| -0.002869 | ... | ... | 11 | 0 | 11 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| -0.002608 | ... | ... | 10 | 0 | 10 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001942 |
| -0.002347 | ... | ... | 9 | 0 | 9 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
| -0.002087 | ... | ... | 8 | 0 | 8 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001864 |
| -0.001826 | ... | ... | 7 | 0 | 7 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001817 |
| -0.001565 | ... | ... | 6 | 0 | 6 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001764 |
| -0.001304 | ... | ... | 5 | 0 | 5 | 109000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001702 |
| -0.001043 | ... | ... | 4.025 | -0.025 | 4 | 110000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.001628 |
| -0.00294 | ... | ... | 3.100 | -0.075 | 3.025 | 111000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.004421 |
| -0.007627 | ... | ... | 2.250 | -0.125 | 2.125 | 112000 | 0.125 | -0.125 | 0.250 | ... | ... | -0.007608 |
| -0.012344 | ... | ... | 1.525 | -0.175 | 1.350 | 113000 | 0.350 | -0.175 | 0.525 | ... | ... | -0.012382 |
| -0.014344 | ... | ... | 0.950 | -0.200 | 0.750 | 114000 | 0.750 | -0.200 | 0.950 | ... | ... | -0.014344 |
| -0.012382 | ... | ... | 0.525 | -0.175 | 0.350 | 115000 | 1.350 | -0.175 | 1.525 | ... | ... | -0.012344 |
| -0.007608 | ... | ... | 0.275 | -0.150 | 0.125 | 116000 | 2.125 | -0.150 | 2.275 | ... | ... | -0.007627 |
| -0.004421 | ... | ... | 0.125 | -0.075 | 0.050 | 117000 | 3.050 | -0.075 | 3.125 | ... | ... | -0.004631 |
| -0.001628 | ... | ... | 0.050 | -0.038 | 0.013 | 118000 | 4 | -0.050 | 4.050 | ... | ... | -0.001043 |
| -0.001702 | ... | ... | 0.025 | -0.013 | 0.013 | 119000 | 5 | 0 | 5 | ... | ... | -0.001304 |
| -0.001764 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 6 | 0 | 6 | ... | ... | -0.001565 |
| -0.001817 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7 | 0 | 7 | ... | ... | -0.001826 |
| -0.001864 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8 | 0 | 8 | ... | ... | -0.002087 |
| -0.001905 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9 | 0 | 9 | ... | ... | -0.002347 |
| -0.001942 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10 | 0 | 10 | ... | ... | -0.002608 |
| -0.001975 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11 | 0 | 11 | ... | ... | -0.002869 |
| -0.002006 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12 | 0 | 12 | ... | ... | -0.003129 |
| -0.002035 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13 | 0 | 13 | ... | ... | -0.00339 |
| -0.002061 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14 | 0 | 14 | ... | ... | -0.00365 |
| -0.002086 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15 | 0 | 15 | ... | ... | -0.003911 |
| -0.002109 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16 | 0 | 16 | ... | ... | -0.004171 |
| -0.002131 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17 | 0 | 17 | ... | ... | -0.004432 |
| -0.002151 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18 | 0 | 18 | ... | ... | -0.004692 |
| -0.002171 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19 | 0 | 19 | ... | ... | -0.004953 |
| -0.00219 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20 | 0 | 20 | ... | ... | -0.005213 |
| -0.002207 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21 | 0 | 21 | ... | ... | -0.005473 |
| -0.002224 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22 | 0 | 22 | ... | ... | -0.005734 |
| -0.00224 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23 | 0 | 23 | ... | ... | -0.005994 |
| -0.002256 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24 | 0 | 24 | ... | ... | -0.006254 |
| -0.00227 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25 | 0 | 25 | ... | ... | -0.006514 |
| -0.002285 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26 | 0 | 26 | ... | ... | -0.006774 |
| -0.002299 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27 | 0 | 27 | ... | ... | -0.007034 |
| -0.002312 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28 | 0 | 28 | ... | ... | -0.007294 |
| -0.002325 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29 | 0 | 29 | ... | ... | -0.007554 |
| -0.002337 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30 | 0 | 30 | ... | ... | -0.007814 |
| -0.002349 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31 | 0 | 31 | ... | ... | -0.008074 |
| -0.002361 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32 | 0 | 32 | ... | ... | -0.008334 |
| -0.002372 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 33 | 0 | 33 | ... | ... | -0.008594 |
| -0.002383 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34 | 0 | 34 | ... | ... | -0.008853 |
| -0.002404 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36 | 0 | 36 | ... | ... | -0.009372 |
| -0.002424 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38 | 0 | 38 | ... | ... | -0.009891 |
| -0.002443 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40 | 0 | 40 | ... | ... | -0.010409 |
| -0.002461 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42 | 0 | 42 | ... | ... | -0.010928 |
| -0.002478 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44 | 0 | 44 | ... | ... | -0.011446 |
| -0.002495 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46 | 0 | 46 | ... | ... | -0.011963 |
| -0.00251 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48 | 0 | 48 | ... | ... | -0.01248 |
| -0.002525 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50 | 0 | 50 | ... | ... | -0.012997 |
| -0.00254 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52 | 0 | 52 | ... | ... | -0.013514 |
| -0.002554 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54 | 0 | 54 | ... | ... | -0.014031 |
| -0.002568 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56 | 0 | 56 | ... | ... | -0.014547 |
| -0.00258 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58 | 0 | 58 | ... | ... | -0.015063 |
| -0.002593 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60 | 0 | 60 | ... | ... | -0.015578 |
| -0.002605 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62 | 0 | 62 | ... | ... | -0.016094 |
| -0.002617 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64 | 0 | 64 | ... | ... | -0.016609 |
| -0.002628 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66 | 0 | 66 | ... | ... | -0.017123 |
| -0.00264 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68 | 0 | 68 | ... | ... | -0.017638 |
| -0.00265 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70 | 0 | 70 | ... | ... | -0.018151 |
| -0.002661 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72 | 0 | 72 | ... | ... | -0.018665 |
| -0.002671 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74 | 0 | 74 | ... | ... | -0.019178 |
| -0.002681 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76 | 0 | 76 | ... | ... | -0.019691 |
| -0.00269 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78 | 0 | 78 | ... | ... | -0.020204 |
| -0.0027 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80 | 0 | 80 | ... | ... | -0.020716 |
| -0.002709 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82 | 0 | 82 | ... | ... | -0.021228 |
| -0.002718 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84 | 0 | 84 | ... | ... | -0.021739 |
| -0.002727 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86 | 0 | 86 | ... | ... | -0.02225 |
| -0.002735 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88 | 0 | 88 | ... | ... | -0.022761 |
| -0.002743 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90 | 0 | 90 | ... | ... | -0.023271 |
| -0.002751 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92 | 0 | 92 | ... | ... | -0.023781 |
| -0.002759 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94 | 0 | 94 | ... | ... | -0.024291 |
| -0.002767 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96 | 0 | 96 | ... | ... | -0.0248 |
| -0.002775 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 98 | 0 | 98 | ... | ... | -0.025309 |
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.