Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.006267 | ... | ... | 59 | 0.500 | 59.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003534 |
| 0.006057 | ... | ... | 57 | 0.500 | 57.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003518 |
| 0.005847 | ... | ... | 55 | 0.500 | 55.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003501 |
| 0.005637 | ... | ... | 53 | 0.500 | 53.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003484 |
| 0.005427 | ... | ... | 51 | 0.500 | 51.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003466 |
| 0.005216 | ... | ... | 49 | 0.500 | 49.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003447 |
| 0.005006 | ... | ... | 47 | 0.500 | 47.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003427 |
| 0.004796 | ... | ... | 45 | 0.500 | 45.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003406 |
| 0.004586 | ... | ... | 43 | 0.500 | 43.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003384 |
| 0.004376 | ... | ... | 41 | 0.500 | 41.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003361 |
| 0.004166 | ... | ... | 39 | 0.500 | 39.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003336 |
| 0.003956 | ... | ... | 37 | 0.500 | 37.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003311 |
| 0.003746 | ... | ... | 35 | 0.500 | 35.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003284 |
| 0.003535 | ... | ... | 33 | 0.500 | 33.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003255 |
| 0.003325 | ... | ... | 31 | 0.500 | 31.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003225 |
| 0.00322 | ... | ... | 30 | 0.500 | 30.500 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003209 |
| 0.003115 | ... | ... | 29 | 0.500 | 29.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003192 |
| 0.00301 | ... | ... | 28 | 0.500 | 28.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003175 |
| 0.002905 | ... | ... | 27 | 0.500 | 27.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003157 |
| 0.0028 | ... | ... | 26 | 0.500 | 26.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003139 |
| 0.002695 | ... | ... | 25 | 0.500 | 25.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00312 |
| 0.00259 | ... | ... | 24 | 0.500 | 24.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.0031 |
| 0.002485 | ... | ... | 23 | 0.500 | 23.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00308 |
| 0.00238 | ... | ... | 22 | 0.500 | 22.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003058 |
| 0.002275 | ... | ... | 21 | 0.500 | 21.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003035 |
| 0.00217 | ... | ... | 20 | 0.500 | 20.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003012 |
| 0.002065 | ... | ... | 19 | 0.500 | 19.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002988 |
| 0.001959 | ... | ... | 18 | 0.500 | 18.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002962 |
| 0.001854 | ... | ... | 17 | 0.500 | 17.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002934 |
| 0.001749 | ... | ... | 16 | 0.500 | 16.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002906 |
| 0.001644 | ... | ... | 15 | 0.500 | 15.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| 0.001539 | ... | ... | 14 | 0.500 | 14.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002843 |
| 0.001434 | ... | ... | 13 | 0.500 | 13.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002809 |
| 0.001329 | ... | ... | 12 | 0.500 | 12.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002772 |
| 0.001224 | ... | ... | 11 | 0.500 | 11.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002732 |
| 0.001119 | ... | ... | 10 | 0.500 | 10.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002688 |
| 0.001014 | ... | ... | 9 | 0.500 | 9.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002641 |
| 0.000909 | ... | ... | 8 | 0.500 | 8.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| 0.000804 | ... | ... | 7 | 0.500 | 7.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00253 |
| 0.000699 | ... | ... | 6 | 0.500 | 6.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002464 |
| 0.000594 | ... | ... | 5 | 0.500 | 5.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002387 |
| 0.000489 | ... | ... | 4 | 0.500 | 4.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002297 |
| 0.000383 | ... | ... | 3 | 0.500 | 3.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002186 |
| 0.000278 | ... | ... | 2 | 0.500 | 2.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002043 |
| 0.000173 | ... | ... | 1.150 | 0.425 | 1.575 | 114000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.006877 |
| -0.008257 | ... | ... | 0.525 | 0.275 | 0.800 | 115000 | 0.300 | -0.225 | 0.525 | ... | ... | -0.013391 |
| -0.01135 | ... | ... | 0.175 | 0.125 | 0.300 | 116000 | 0.800 | -0.375 | 1.175 | ... | ... | -0.015541 |
| -0.006477 | ... | ... | 0.025 | 0.050 | 0.075 | 117000 | 1.575 | -0.450 | 2.025 | ... | ... | -0.013742 |
| -0.00199 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.500 | -0.500 | 3 | ... | ... | -0.012443 |
| -0.002148 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.500 | -0.500 | 4 | ... | ... | -0.013893 |
| -0.002266 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.500 | -0.500 | 5 | ... | ... | -0.015052 |
| -0.002362 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.500 | -0.500 | 6 | ... | ... | -0.016033 |
| -0.002442 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.500 | -0.500 | 7 | ... | ... | -0.016892 |
| -0.002511 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.500 | -0.500 | 8 | ... | ... | -0.017663 |
| -0.002571 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.500 | -0.500 | 9 | ... | ... | -0.018367 |
| -0.002626 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.500 | -0.500 | 10 | ... | ... | -0.019019 |
| -0.002675 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.500 | -0.500 | 11 | ... | ... | -0.019629 |
| -0.002719 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.500 | -0.500 | 12 | ... | ... | -0.020205 |
| -0.00276 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.500 | -0.500 | 13 | ... | ... | -0.020752 |
| -0.002798 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.500 | -0.500 | 14 | ... | ... | -0.021276 |
| -0.002833 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.500 | -0.500 | 15 | ... | ... | -0.021778 |
| -0.002866 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.500 | -0.500 | 16 | ... | ... | -0.022263 |
| -0.002897 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.500 | -0.500 | 17 | ... | ... | -0.022733 |
| -0.002926 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.500 | -0.500 | 18 | ... | ... | -0.023188 |
| -0.002954 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.500 | -0.500 | 19 | ... | ... | -0.023632 |
| -0.002981 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.500 | -0.500 | 20 | ... | ... | -0.024065 |
| -0.003006 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.500 | -0.500 | 21 | ... | ... | -0.024488 |
| -0.003029 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.500 | -0.500 | 22 | ... | ... | -0.024902 |
| -0.003052 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.500 | -0.500 | 23 | ... | ... | -0.025309 |
| -0.003074 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.500 | -0.500 | 24 | ... | ... | -0.025708 |
| -0.003095 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.500 | -0.500 | 25 | ... | ... | -0.026101 |
| -0.003114 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.500 | -0.500 | 26 | ... | ... | -0.026488 |
| -0.003134 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.500 | -0.500 | 27 | ... | ... | -0.02687 |
| -0.003153 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.500 | -0.500 | 28 | ... | ... | -0.027246 |
| -0.003171 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.500 | -0.500 | 29 | ... | ... | -0.027618 |
| -0.003188 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.500 | -0.500 | 30 | ... | ... | -0.027986 |
| -0.003205 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.500 | -0.500 | 31 | ... | ... | -0.028349 |
| -0.003221 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.500 | -0.500 | 32 | ... | ... | -0.028709 |
| -0.003237 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.500 | -0.500 | 33 | ... | ... | -0.029065 |
| -0.003267 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.500 | -0.500 | 35 | ... | ... | -0.029768 |
| -0.003296 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.500 | -0.500 | 37 | ... | ... | -0.03046 |
| -0.003323 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.500 | -0.500 | 39 | ... | ... | -0.031141 |
| -0.003348 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.500 | -0.500 | 41 | ... | ... | -0.031814 |
| -0.003373 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.500 | -0.500 | 43 | ... | ... | -0.032478 |
| -0.003397 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.500 | -0.500 | 45 | ... | ... | -0.033135 |
| -0.003419 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.500 | -0.500 | 47 | ... | ... | -0.033785 |
| -0.00344 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.500 | -0.500 | 49 | ... | ... | -0.03443 |
| -0.00346 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.500 | -0.500 | 51 | ... | ... | -0.035069 |
| -0.003481 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.500 | -0.500 | 53 | ... | ... | -0.035703 |
| -0.0035 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.500 | -0.500 | 55 | ... | ... | -0.036333 |
| -0.003518 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.500 | -0.500 | 57 | ... | ... | -0.036958 |
| -0.003535 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.500 | -0.500 | 59 | ... | ... | -0.037579 |
| -0.003552 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.500 | -0.500 | 61 | ... | ... | -0.038197 |
| -0.003569 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.500 | -0.500 | 63 | ... | ... | -0.038811 |
| -0.003585 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.500 | -0.500 | 65 | ... | ... | -0.039422 |
| -0.003601 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.500 | -0.500 | 67 | ... | ... | -0.04003 |
| -0.003616 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.500 | -0.500 | 69 | ... | ... | -0.040635 |
| -0.003631 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.500 | -0.500 | 71 | ... | ... | -0.041238 |
| -0.003645 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.500 | -0.500 | 73 | ... | ... | -0.041838 |
| -0.003658 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.500 | -0.500 | 75 | ... | ... | -0.042436 |
| -0.003672 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.500 | -0.500 | 77 | ... | ... | -0.043032 |
| -0.003685 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.500 | -0.500 | 79 | ... | ... | -0.043626 |
| -0.003697 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.500 | -0.500 | 81 | ... | ... | -0.044218 |
| -0.00371 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.500 | -0.500 | 83 | ... | ... | -0.044807 |
| -0.003723 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.500 | -0.500 | 85 | ... | ... | -0.045395 |
| -0.003735 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.500 | -0.500 | 87 | ... | ... | -0.045981 |
| -0.003746 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.500 | -0.500 | 89 | ... | ... | -0.046566 |
| -0.003757 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.500 | -0.500 | 91 | ... | ... | -0.047149 |
| -0.003768 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.500 | -0.500 | 93 | ... | ... | -0.047731 |
| -0.003779 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.500 | -0.500 | 95 | ... | ... | -0.048311 |
| -0.00379 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.500 | -0.500 | 97 | ... | ... | -0.04889 |
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.