Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015974 | ... | ... | 69 | 3.500 | 72.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001814 |
| -0.01556 | ... | ... | 67 | 3.500 | 70.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001807 |
| -0.015142 | ... | ... | 65 | 3.500 | 68.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001801 |
| -0.014722 | ... | ... | 63 | 3.500 | 66.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001794 |
| -0.014298 | ... | ... | 61 | 3.500 | 64.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001787 |
| -0.013872 | ... | ... | 59 | 3.500 | 62.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001779 |
| -0.013443 | ... | ... | 57 | 3.500 | 60.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001772 |
| -0.013013 | ... | ... | 55 | 3.500 | 58.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001764 |
| -0.01258 | ... | ... | 53 | 3.500 | 56.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001755 |
| -0.012146 | ... | ... | 51 | 3.500 | 54.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001746 |
| -0.01171 | ... | ... | 49 | 3.500 | 52.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001737 |
| -0.011273 | ... | ... | 47 | 3.500 | 50.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001728 |
| -0.010834 | ... | ... | 45 | 3.500 | 48.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001718 |
| -0.010395 | ... | ... | 43 | 3.500 | 46.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001707 |
| -0.009954 | ... | ... | 41 | 3.500 | 44.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001697 |
| -0.009733 | ... | ... | 40 | 3.500 | 43.500 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001691 |
| -0.009512 | ... | ... | 39 | 3.500 | 42.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001685 |
| -0.00929 | ... | ... | 38 | 3.500 | 41.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001679 |
| -0.009069 | ... | ... | 37 | 3.500 | 40.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001673 |
| -0.008847 | ... | ... | 36 | 3.500 | 39.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001667 |
| -0.008625 | ... | ... | 35 | 3.500 | 38.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001661 |
| -0.008403 | ... | ... | 34 | 3.500 | 37.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.001654 |
| -0.008181 | ... | ... | 33 | 3.500 | 36.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001647 |
| -0.007958 | ... | ... | 32 | 3.500 | 35.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00164 |
| -0.007736 | ... | ... | 31 | 3.500 | 34.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001633 |
| -0.007513 | ... | ... | 30 | 3.500 | 33.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001626 |
| -0.00729 | ... | ... | 29 | 3.500 | 32.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001618 |
| -0.007067 | ... | ... | 28 | 3.500 | 31.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.00161 |
| -0.006844 | ... | ... | 27 | 3.500 | 30.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001602 |
| -0.00662 | ... | ... | 26 | 3.500 | 29.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001594 |
| -0.006397 | ... | ... | 25 | 3.500 | 28.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001585 |
| -0.006173 | ... | ... | 24 | 3.500 | 27.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001577 |
| -0.00595 | ... | ... | 23 | 3.500 | 26.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001567 |
| -0.005726 | ... | ... | 22 | 3.500 | 25.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001558 |
| -0.005502 | ... | ... | 21 | 3.500 | 24.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001548 |
| -0.005278 | ... | ... | 20 | 3.500 | 23.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001538 |
| -0.005054 | ... | ... | 19 | 3.500 | 22.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001527 |
| -0.00483 | ... | ... | 18 | 3.500 | 21.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001515 |
| -0.004606 | ... | ... | 17 | 3.500 | 20.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001503 |
| -0.004381 | ... | ... | 16 | 3.500 | 19.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001491 |
| -0.004157 | ... | ... | 15 | 3.500 | 18.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001478 |
| -0.003932 | ... | ... | 14 | 3.500 | 17.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001464 |
| -0.003708 | ... | ... | 13 | 3.500 | 16.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00145 |
| -0.003484 | ... | ... | 12 | 3.500 | 15.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001434 |
| -0.003259 | ... | ... | 11 | 3.500 | 14.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001418 |
| -0.003034 | ... | ... | 10 | 3.500 | 13.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.001401 |
| -0.00281 | ... | ... | 9 | 3.500 | 12.500 | 116000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001382 |
| -0.002585 | ... | ... | 8.025 | 3.475 | 11.500 | 117000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001362 |
| -0.002361 | ... | ... | 7.050 | 3.450 | 10.500 | 118000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.00134 |
| -0.002136 | ... | ... | 6.100 | 3.400 | 9.500 | 119000 | 0.025 | -0.100 | 0.125 | ... | ... | -0.002305 |
| -0.001911 | ... | ... | 5.175 | 3.325 | 8.500 | 120000 | 0.025 | -0.175 | 0.200 | ... | ... | -0.002253 |
| -0.003231 | ... | ... | 4.325 | 3.200 | 7.525 | 121000 | 0.050 | -0.300 | 0.350 | ... | ... | -0.003778 |
| -0.005508 | ... | ... | 3.550 | 3.025 | 6.575 | 122000 | 0.100 | -0.450 | 0.550 | ... | ... | -0.006172 |
| -0.008179 | ... | ... | 2.850 | 2.800 | 5.650 | 123000 | 0.175 | -0.675 | 0.850 | ... | ... | -0.008878 |
| -0.011562 | ... | ... | 2.225 | 2.550 | 4.775 | 124000 | 0.300 | -0.925 | 1.225 | ... | ... | -0.012235 |
| -0.014882 | ... | ... | 1.700 | 2.250 | 3.950 | 125000 | 0.450 | -1.250 | 1.700 | ... | ... | -0.014933 |
| -0.018045 | ... | ... | 1.250 | 1.950 | 3.200 | 126000 | 0.700 | -1.550 | 2.250 | ... | ... | -0.018125 |
| -0.020401 | ... | ... | 0.875 | 1.650 | 2.525 | 127000 | 1.025 | -1.850 | 2.875 | ... | ... | -0.020466 |
| -0.021546 | ... | ... | 0.600 | 1.325 | 1.925 | 128000 | 1.425 | -2.175 | 3.600 | ... | ... | -0.021571 |
| -0.021571 | ... | ... | 0.400 | 1.025 | 1.425 | 129000 | 1.925 | -2.475 | 4.400 | ... | ... | -0.021546 |
| -0.020467 | ... | ... | 0.275 | 0.750 | 1.025 | 130000 | 2.525 | -2.725 | 5.250 | ... | ... | -0.020401 |
| -0.018568 | ... | ... | 0.175 | 0.550 | 0.725 | 131000 | 3.225 | -2.925 | 6.150 | ... | ... | -0.018486 |
| -0.016042 | ... | ... | 0.100 | 0.400 | 0.500 | 132000 | 3.975 | -3.100 | 7.075 | ... | ... | -0.015436 |
| -0.012933 | ... | ... | 0.050 | 0.275 | 0.325 | 133000 | 4.800 | -3.250 | 8.050 | ... | ... | -0.012265 |
| -0.009768 | ... | ... | 0.025 | 0.175 | 0.200 | 134000 | 5.675 | -3.350 | 9.025 | ... | ... | -0.009075 |
| -0.007279 | ... | ... | 0.025 | 0.100 | 0.125 | 135000 | 6.600 | -3.400 | 10 | ... | ... | -0.006617 |
| -0.005153 | ... | ... | 0.013 | 0.063 | 0.075 | 136000 | 7.550 | -3.450 | 11 | ... | ... | -0.004585 |
| -0.003887 | ... | ... | 0.013 | 0.038 | 0.050 | 137000 | 8.525 | -3.475 | 12 | ... | ... | -0.003469 |
| -0.002305 | ... | ... | 0.013 | 0.013 | 0.025 | 138000 | 9.500 | -3.500 | 13 | ... | ... | -0.002136 |
| -0.00134 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 10.500 | -3.500 | 14 | ... | ... | -0.002361 |
| -0.001362 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 11.500 | -3.500 | 15 | ... | ... | -0.002585 |
| -0.001382 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 12.500 | -3.500 | 16 | ... | ... | -0.00281 |
| -0.001401 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 13.500 | -3.500 | 17 | ... | ... | -0.003035 |
| -0.001418 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 14.500 | -3.500 | 18 | ... | ... | -0.003259 |
| -0.001435 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 15.500 | -3.500 | 19 | ... | ... | -0.003484 |
| -0.00145 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 16.500 | -3.500 | 20 | ... | ... | -0.003709 |
| -0.001464 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 17.500 | -3.500 | 21 | ... | ... | -0.003933 |
| -0.001478 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 18.500 | -3.500 | 22 | ... | ... | -0.004158 |
| -0.001491 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 19.500 | -3.500 | 23 | ... | ... | -0.004382 |
| -0.001504 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 20.500 | -3.500 | 24 | ... | ... | -0.004607 |
| -0.001515 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 21.500 | -3.500 | 25 | ... | ... | -0.004831 |
| -0.001527 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 22.500 | -3.500 | 26 | ... | ... | -0.005055 |
| -0.001538 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 23.500 | -3.500 | 27 | ... | ... | -0.00528 |
| -0.001548 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 24.500 | -3.500 | 28 | ... | ... | -0.005504 |
| -0.001558 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 25.500 | -3.500 | 29 | ... | ... | -0.005728 |
| -0.001568 | ... | ... | ... | ... | 0.013 | 155000 | 26.500 | ... | ... | ... | ... | -0.005953 |
| -0.001577 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 27.500 | -3.500 | 31 | ... | ... | -0.006177 |
| -0.001594 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 29.500 | -3.500 | 33 | ... | ... | -0.006625 |
| -0.001611 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 31.500 | -3.500 | 35 | ... | ... | -0.007073 |
| -0.001627 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 33.500 | -3.500 | 37 | ... | ... | -0.007521 |
| -0.001641 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 35.500 | -3.500 | 39 | ... | ... | -0.007969 |
| -0.001655 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 37.500 | -3.500 | 41 | ... | ... | -0.008416 |
| -0.001668 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 39.500 | -3.500 | 43 | ... | ... | -0.008864 |
| -0.001681 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 41.500 | -3.500 | 45 | ... | ... | -0.009311 |
| -0.001693 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 43.500 | -3.500 | 47 | ... | ... | -0.009757 |
| -0.001704 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 45.500 | -3.500 | 49 | ... | ... | -0.010204 |
| -0.001715 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 47.500 | -3.500 | 51 | ... | ... | -0.01065 |
| -0.001725 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 49.500 | -3.500 | 53 | ... | ... | -0.011096 |
| -0.001735 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 51.500 | -3.500 | 55 | ... | ... | -0.011542 |
| -0.001745 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 53.500 | -3.500 | 57 | ... | ... | -0.011987 |
| -0.001754 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 55.500 | -3.500 | 59 | ... | ... | -0.012433 |
| -0.001763 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 57.500 | -3.500 | 61 | ... | ... | -0.012878 |
| -0.001772 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 59.500 | -3.500 | 63 | ... | ... | -0.013323 |
| -0.00178 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 61.500 | -3.500 | 65 | ... | ... | -0.013767 |
| -0.001789 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 63.500 | -3.500 | 67 | ... | ... | -0.014211 |
| -0.001797 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 65.500 | -3.500 | 69 | ... | ... | -0.014655 |
| -0.001804 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 67.500 | -3.500 | 71 | ... | ... | -0.015099 |
| -0.001812 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 69.500 | -3.500 | 73 | ... | ... | -0.015543 |
| -0.001819 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 71.500 | -3.500 | 75 | ... | ... | -0.015986 |
| -0.001826 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 73.500 | -3.500 | 77 | ... | ... | -0.016429 |
| -0.001833 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 75.500 | -3.500 | 79 | ... | ... | -0.016871 |
| -0.001839 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 77.500 | -3.500 | 81 | ... | ... | -0.017314 |
| -0.001846 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 79.500 | -3.500 | 83 | ... | ... | -0.017756 |
| -0.001852 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 81.500 | -3.500 | 85 | ... | ... | -0.018197 |
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.