Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016069 | ... | ... | 58 | -0.500 | 57.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003341 |
| -0.015527 | ... | ... | 56 | -0.500 | 55.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003325 |
| -0.014982 | ... | ... | 54 | -0.500 | 53.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003308 |
| -0.014435 | ... | ... | 52 | -0.500 | 51.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003291 |
| -0.013886 | ... | ... | 50 | -0.500 | 49.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003273 |
| -0.013335 | ... | ... | 48 | -0.500 | 47.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003254 |
| -0.012783 | ... | ... | 46 | -0.500 | 45.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003234 |
| -0.012229 | ... | ... | 44 | -0.500 | 43.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003213 |
| -0.011673 | ... | ... | 42 | -0.500 | 41.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003191 |
| -0.011117 | ... | ... | 40 | -0.500 | 39.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003168 |
| -0.010559 | ... | ... | 38 | -0.500 | 37.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003143 |
| -0.010001 | ... | ... | 36 | -0.500 | 35.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003117 |
| -0.009441 | ... | ... | 34 | -0.500 | 33.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
| -0.008881 | ... | ... | 32 | -0.500 | 31.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003061 |
| -0.00832 | ... | ... | 30 | -0.500 | 29.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00303 |
| -0.008039 | ... | ... | 29 | -0.500 | 28.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003013 |
| -0.007758 | ... | ... | 28 | -0.500 | 27.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002997 |
| -0.007477 | ... | ... | 27 | -0.500 | 26.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002979 |
| -0.007196 | ... | ... | 26 | -0.500 | 25.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002961 |
| -0.006914 | ... | ... | 25 | -0.500 | 24.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002942 |
| -0.006633 | ... | ... | 24 | -0.500 | 23.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002923 |
| -0.006352 | ... | ... | 23 | -0.500 | 22.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002902 |
| -0.00607 | ... | ... | 22 | -0.500 | 21.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00288 |
| -0.005788 | ... | ... | 21 | -0.500 | 20.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002858 |
| -0.005507 | ... | ... | 20 | -0.500 | 19.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002835 |
| -0.005225 | ... | ... | 19 | -0.500 | 18.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.00281 |
| -0.004943 | ... | ... | 18 | -0.500 | 17.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002784 |
| -0.004661 | ... | ... | 17 | -0.500 | 16.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002757 |
| -0.004378 | ... | ... | 16 | -0.500 | 15.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002727 |
| -0.004096 | ... | ... | 15 | -0.500 | 14.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002696 |
| -0.003814 | ... | ... | 14 | -0.500 | 13.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002663 |
| -0.003531 | ... | ... | 13 | -0.500 | 12.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002628 |
| -0.003249 | ... | ... | 12 | -0.500 | 11.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| -0.002967 | ... | ... | 11 | -0.500 | 10.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002547 |
| -0.002684 | ... | ... | 10 | -0.500 | 9.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002501 |
| -0.002402 | ... | ... | 9 | -0.500 | 8.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002451 |
| -0.002119 | ... | ... | 8 | -0.500 | 7.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| -0.001836 | ... | ... | 7 | -0.500 | 6.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.00233 |
| -0.001554 | ... | ... | 6 | -0.500 | 5.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002256 |
| -0.001271 | ... | ... | 5 | -0.500 | 4.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002168 |
| -0.000989 | ... | ... | 4 | -0.500 | 3.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002059 |
| -0.000706 | ... | ... | 3 | -0.500 | 2.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001916 |
| -0.002983 | ... | ... | 2 | -0.475 | 1.525 | 114000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002875 |
| -0.012504 | ... | ... | 1.200 | -0.375 | 0.825 | 115000 | 0.325 | 0.125 | 0.200 | ... | ... | -0.012527 |
| -0.012527 | ... | ... | 0.550 | -0.225 | 0.325 | 116000 | 0.825 | 0.275 | 0.550 | ... | ... | -0.012504 |
| -0.007762 | ... | ... | 0.200 | -0.100 | 0.100 | 117000 | 1.600 | 0.400 | 1.200 | ... | ... | -0.007774 |
| -0.001916 | ... | ... | 0.025 | -0.013 | 0.013 | 118000 | 2.500 | 0.475 | 2.025 | ... | ... | -0.000706 |
| -0.002059 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.500 | 0.500 | 3 | ... | ... | -0.000989 |
| -0.002168 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.500 | 0.500 | 4 | ... | ... | -0.001271 |
| -0.002256 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.500 | 0.500 | 5 | ... | ... | -0.001554 |
| -0.00233 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.500 | 0.500 | 6 | ... | ... | -0.001836 |
| -0.002395 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.500 | 0.500 | 7 | ... | ... | -0.002119 |
| -0.002451 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.500 | 0.500 | 8 | ... | ... | -0.002402 |
| -0.002501 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.500 | 0.500 | 9 | ... | ... | -0.002684 |
| -0.002548 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.500 | 0.500 | 10 | ... | ... | -0.002967 |
| -0.002589 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.500 | 0.500 | 11 | ... | ... | -0.003249 |
| -0.002628 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.500 | 0.500 | 12 | ... | ... | -0.003532 |
| -0.002663 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.500 | 0.500 | 13 | ... | ... | -0.003814 |
| -0.002696 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.500 | 0.500 | 14 | ... | ... | -0.004096 |
| -0.002727 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.500 | 0.500 | 15 | ... | ... | -0.004379 |
| -0.002757 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.500 | 0.500 | 16 | ... | ... | -0.004661 |
| -0.002784 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.500 | 0.500 | 17 | ... | ... | -0.004943 |
| -0.00281 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.500 | 0.500 | 18 | ... | ... | -0.005226 |
| -0.002835 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.500 | 0.500 | 19 | ... | ... | -0.005508 |
| -0.002858 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.500 | 0.500 | 20 | ... | ... | -0.00579 |
| -0.002881 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.500 | 0.500 | 21 | ... | ... | -0.006072 |
| -0.002903 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.500 | 0.500 | 22 | ... | ... | -0.006354 |
| -0.002923 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.500 | 0.500 | 23 | ... | ... | -0.006636 |
| -0.002943 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.500 | 0.500 | 24 | ... | ... | -0.006918 |
| -0.002961 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.500 | 0.500 | 25 | ... | ... | -0.0072 |
| -0.00298 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.500 | 0.500 | 26 | ... | ... | -0.007482 |
| -0.002998 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.500 | 0.500 | 27 | ... | ... | -0.007763 |
| -0.003015 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.500 | 0.500 | 28 | ... | ... | -0.008045 |
| -0.003031 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.500 | 0.500 | 29 | ... | ... | -0.008327 |
| -0.003047 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.500 | 0.500 | 30 | ... | ... | -0.008608 |
| -0.003062 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.500 | 0.500 | 31 | ... | ... | -0.00889 |
| -0.003078 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.500 | 0.500 | 32 | ... | ... | -0.009171 |
| -0.003092 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33.500 | 0.500 | 33 | ... | ... | -0.009452 |
| -0.003106 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.500 | 0.500 | 34 | ... | ... | -0.009734 |
| -0.003119 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 35.500 | 0.500 | 35 | ... | ... | -0.010015 |
| -0.003133 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.500 | 0.500 | 36 | ... | ... | -0.010296 |
| -0.003146 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 37.500 | 0.500 | 37 | ... | ... | -0.010578 |
| -0.003158 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.500 | 0.500 | 38 | ... | ... | -0.010859 |
| -0.003183 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.500 | 0.500 | 40 | ... | ... | -0.011421 |
| -0.003206 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.500 | 0.500 | 42 | ... | ... | -0.011983 |
| -0.003228 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.500 | 0.500 | 44 | ... | ... | -0.012544 |
| -0.003249 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.500 | 0.500 | 46 | ... | ... | -0.013106 |
| -0.003269 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.500 | 0.500 | 48 | ... | ... | -0.013667 |
| -0.003289 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.500 | 0.500 | 50 | ... | ... | -0.014227 |
| -0.003308 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.500 | 0.500 | 52 | ... | ... | -0.014788 |
| -0.003326 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.500 | 0.500 | 54 | ... | ... | -0.015348 |
| -0.003343 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.500 | 0.500 | 56 | ... | ... | -0.015908 |
| -0.00336 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.500 | 0.500 | 58 | ... | ... | -0.016467 |
| -0.003376 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.500 | 0.500 | 60 | ... | ... | -0.017026 |
| -0.003392 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.500 | 0.500 | 62 | ... | ... | -0.017585 |
| -0.003407 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.500 | 0.500 | 64 | ... | ... | -0.018144 |
| -0.003421 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.500 | 0.500 | 66 | ... | ... | -0.018702 |
| -0.003436 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.500 | 0.500 | 68 | ... | ... | -0.019259 |
| -0.00345 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.500 | 0.500 | 70 | ... | ... | -0.019817 |
| -0.003464 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.500 | 0.500 | 72 | ... | ... | -0.020374 |
| -0.003476 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.500 | 0.500 | 74 | ... | ... | -0.020931 |
| -0.003489 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.500 | 0.500 | 76 | ... | ... | -0.021488 |
| -0.003501 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.500 | 0.500 | 78 | ... | ... | -0.022044 |
| -0.003513 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.500 | 0.500 | 80 | ... | ... | -0.0226 |
| -0.003525 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.500 | 0.500 | 82 | ... | ... | -0.023156 |
| -0.003537 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.500 | 0.500 | 84 | ... | ... | -0.023711 |
| -0.003548 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.500 | 0.500 | 86 | ... | ... | -0.024266 |
| -0.003559 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.500 | 0.500 | 88 | ... | ... | -0.02482 |
| -0.00357 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.500 | 0.500 | 90 | ... | ... | -0.025375 |
| -0.00358 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.500 | 0.500 | 92 | ... | ... | -0.025928 |
| -0.003591 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.500 | 0.500 | 94 | ... | ... | -0.026482 |
| -0.003601 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.500 | 0.500 | 96 | ... | ... | -0.027035 |
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.