Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.008144 | ... | ... | 67.500 | 0.500 | 68 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00571 |
| 0.007907 | ... | ... | 65.500 | 0.500 | 66 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005688 |
| 0.00767 | ... | ... | 63.500 | 0.500 | 64 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005666 |
| 0.007433 | ... | ... | 61.500 | 0.500 | 62 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005643 |
| 0.007197 | ... | ... | 59.500 | 0.500 | 60 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005618 |
| 0.00696 | ... | ... | 57.500 | 0.500 | 58 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005592 |
| 0.006723 | ... | ... | 55.500 | 0.500 | 56 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005566 |
| 0.006486 | ... | ... | 53.500 | 0.500 | 54 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005539 |
| 0.006249 | ... | ... | 51.500 | 0.500 | 52 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00551 |
| 0.006012 | ... | ... | 49.500 | 0.500 | 50 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00548 |
| 0.005775 | ... | ... | 47.500 | 0.500 | 48 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005449 |
| 0.005538 | ... | ... | 45.500 | 0.500 | 46 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005416 |
| 0.005301 | ... | ... | 43.500 | 0.500 | 44 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005381 |
| 0.005064 | ... | ... | 41.500 | 0.500 | 42 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005346 |
| 0.004827 | ... | ... | 39.500 | 0.500 | 40 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005307 |
| 0.00459 | ... | ... | 37.500 | 0.500 | 38 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005268 |
| 0.004353 | ... | ... | 35.500 | 0.500 | 36 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005227 |
| 0.004117 | ... | ... | 33.500 | 0.500 | 34 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005182 |
| 0.003998 | ... | ... | 32.500 | 0.500 | 33 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.005158 |
| 0.00388 | ... | ... | 31.500 | 0.500 | 32 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005135 |
| 0.003761 | ... | ... | 30.500 | 0.500 | 31 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005111 |
| 0.003643 | ... | ... | 29.500 | 0.500 | 30 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005085 |
| 0.003524 | ... | ... | 28.500 | 0.500 | 29 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005059 |
| 0.003406 | ... | ... | 27.500 | 0.500 | 28 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005032 |
| 0.003287 | ... | ... | 26.500 | 0.500 | 27 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005004 |
| 0.003169 | ... | ... | 25.500 | 0.500 | 26 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004975 |
| 0.00305 | ... | ... | 24.500 | 0.500 | 25 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004944 |
| 0.002932 | ... | ... | 23.500 | 0.500 | 24 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004913 |
| 0.002813 | ... | ... | 22.500 | 0.500 | 23 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004881 |
| 0.002695 | ... | ... | 21.500 | 0.500 | 22 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004847 |
| 0.002577 | ... | ... | 20.500 | 0.500 | 21 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004811 |
| 0.002458 | ... | ... | 19.500 | 0.500 | 20 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004774 |
| 0.00234 | ... | ... | 18.500 | 0.500 | 19 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004737 |
| 0.002221 | ... | ... | 17.500 | 0.500 | 18 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004695 |
| 0.002103 | ... | ... | 16.500 | 0.500 | 17 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004652 |
| 0.001984 | ... | ... | 15.500 | 0.500 | 16 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004608 |
| 0.001866 | ... | ... | 14.500 | 0.500 | 15 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004559 |
| 0.001747 | ... | ... | 13.500 | 0.500 | 14 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004509 |
| 0.001629 | ... | ... | 12.500 | 0.500 | 13 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.004454 |
| 0.00151 | ... | ... | 11.500 | 0.500 | 12 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004396 |
| 0.001392 | ... | ... | 10.500 | 0.500 | 11 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.004333 |
| 0.001273 | ... | ... | 9.500 | 0.500 | 10 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004265 |
| 0.001155 | ... | ... | 8.500 | 0.500 | 9 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00419 |
| 0.001037 | ... | ... | 7.500 | 0.500 | 8 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004109 |
| 0.000918 | ... | ... | 6.500 | 0.500 | 7 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.004017 |
| 0.0008 | ... | ... | 5.500 | 0.500 | 6 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003913 |
| 0.000681 | ... | ... | 4.500 | 0.500 | 5 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.003794 |
| 0.000563 | ... | ... | 3.500 | 0.500 | 4 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003654 |
| 0.000444 | ... | ... | 2.525 | 0.475 | 3 | 125000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003482 |
| 0.000326 | ... | ... | 1.575 | 0.425 | 2 | 126000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.003261 |
| 0.000207 | ... | ... | 0.775 | 0.250 | 1.025 | 127000 | 0.025 | -0.250 | 0.275 | ... | ... | -0.004988 |
| 0.000089 | ... | ... | 0.300 | 0.075 | 0.375 | 128000 | 0.375 | -0.400 | 0.775 | ... | ... | -0.025923 |
| -0.008641 | ... | ... | 0.100 | 0.025 | 0.125 | 129000 | 1.125 | -0.475 | 1.600 | ... | ... | -0.041125 |
| -0.00457 | ... | ... | 0.050 | -0.025 | 0.025 | 130000 | 2.025 | -0.525 | 2.550 | ... | ... | -0.05041 |
| -0.003121 | ... | ... | 0.025 | -0.013 | 0.013 | 131000 | 3 | -0.525 | 3.525 | ... | ... | -0.05836 |
| -0.00338 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 4 | -0.500 | 4.500 | ... | ... | -0.06545 |
| -0.003572 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 5 | -0.500 | 5.500 | ... | ... | -0.071294 |
| -0.003727 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 6 | -0.500 | 6.500 | ... | ... | -0.076291 |
| -0.003856 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 7 | -0.500 | 7.500 | ... | ... | -0.080673 |
| -0.003967 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 8 | -0.500 | 8.500 | ... | ... | -0.084585 |
| -0.004063 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 9 | -0.500 | 9.500 | ... | ... | -0.088127 |
| -0.004151 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 10 | -0.500 | 10.500 | ... | ... | -0.091368 |
| -0.004229 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 11 | -0.500 | 11.500 | ... | ... | -0.094361 |
| -0.004299 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 12 | -0.500 | 12.500 | ... | ... | -0.097141 |
| -0.004366 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 13 | -0.500 | 13.500 | ... | ... | -0.099742 |
| -0.004426 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 14 | -0.500 | 14.500 | ... | ... | -0.102188 |
| -0.004482 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 15 | -0.500 | 15.500 | ... | ... | -0.104497 |
| -0.004535 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 16 | -0.500 | 16.500 | ... | ... | -0.106687 |
| -0.004584 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 17 | -0.500 | 17.500 | ... | ... | -0.10877 |
| -0.004631 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 18 | -0.500 | 18.500 | ... | ... | -0.110757 |
| -0.004675 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 19 | -0.500 | 19.500 | ... | ... | -0.112658 |
| -0.004716 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 20 | -0.500 | 20.500 | ... | ... | -0.114481 |
| -0.004756 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 21 | -0.500 | 21.500 | ... | ... | -0.116234 |
| -0.004794 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 22 | -0.500 | 22.500 | ... | ... | -0.117921 |
| -0.00483 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 23 | -0.500 | 23.500 | ... | ... | -0.119549 |
| -0.004865 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 24 | -0.500 | 24.500 | ... | ... | -0.121123 |
| -0.004898 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 25 | -0.500 | 25.500 | ... | ... | -0.122646 |
| -0.004929 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 26 | -0.500 | 26.500 | ... | ... | -0.124121 |
| -0.004961 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 27 | -0.500 | 27.500 | ... | ... | -0.125554 |
| -0.004991 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 28 | -0.500 | 28.500 | ... | ... | -0.126946 |
| -0.00502 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 29 | -0.500 | 29.500 | ... | ... | -0.1283 |
| -0.005047 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 30 | -0.500 | 30.500 | ... | ... | -0.129619 |
| -0.005073 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 31 | -0.500 | 31.500 | ... | ... | -0.130904 |
| -0.005099 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 32 | -0.500 | 32.500 | ... | ... | -0.132158 |
| -0.005125 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 33 | -0.500 | 33.500 | ... | ... | -0.133382 |
| -0.00515 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 34 | -0.500 | 34.500 | ... | ... | -0.134579 |
| -0.005195 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 36 | -0.500 | 36.500 | ... | ... | -0.136895 |
| -0.005239 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 38 | -0.500 | 38.500 | ... | ... | -0.139116 |
| -0.005282 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 40 | -0.500 | 40.500 | ... | ... | -0.141253 |
| -0.005321 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 42 | -0.500 | 42.500 | ... | ... | -0.143312 |
| -0.005359 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 44 | -0.500 | 44.500 | ... | ... | -0.1453 |
| -0.005396 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 46 | -0.500 | 46.500 | ... | ... | -0.147224 |
| -0.00543 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 48 | -0.500 | 48.500 | ... | ... | -0.149089 |
| -0.005463 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 50 | -0.500 | 50.500 | ... | ... | -0.150899 |
| -0.005496 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 52 | -0.500 | 52.500 | ... | ... | -0.15266 |
| -0.005527 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 54 | -0.500 | 54.500 | ... | ... | -0.154373 |
| -0.005557 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 56 | -0.500 | 56.500 | ... | ... | -0.156043 |
| -0.005585 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 58 | -0.500 | 58.500 | ... | ... | -0.157672 |
| -0.005612 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 60 | -0.500 | 60.500 | ... | ... | -0.159264 |
| -0.005639 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 62 | -0.500 | 62.500 | ... | ... | -0.160821 |
| -0.005666 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 64 | -0.500 | 64.500 | ... | ... | -0.162345 |
| -0.005691 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 66 | -0.500 | 66.500 | ... | ... | -0.163837 |
| -0.005715 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 68 | -0.500 | 68.500 | ... | ... | -0.165299 |
| -0.005738 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 70 | -0.500 | 70.500 | ... | ... | -0.166735 |
| -0.005761 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 72 | -0.500 | 72.500 | ... | ... | -0.168144 |
| -0.005784 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 74 | -0.500 | 74.500 | ... | ... | -0.169528 |
| -0.005805 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 76 | -0.500 | 76.500 | ... | ... | -0.170889 |
| -0.005826 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 78 | -0.500 | 78.500 | ... | ... | -0.172228 |
| -0.005847 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 80 | -0.500 | 80.500 | ... | ... | -0.173546 |
| -0.005867 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 82 | -0.500 | 82.500 | ... | ... | -0.174844 |
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.