Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021013 | ... | ... | 62.650 | 1.350 | 64 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005656 |
| -0.020374 | ... | ... | 60.650 | 1.350 | 62 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005632 |
| -0.019733 | ... | ... | 58.650 | 1.350 | 60 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005607 |
| -0.01909 | ... | ... | 56.650 | 1.350 | 58 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005582 |
| -0.018445 | ... | ... | 54.650 | 1.350 | 56 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005555 |
| -0.017798 | ... | ... | 52.650 | 1.350 | 54 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005527 |
| -0.017149 | ... | ... | 50.650 | 1.350 | 52 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005498 |
| -0.016499 | ... | ... | 48.650 | 1.350 | 50 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005468 |
| -0.015847 | ... | ... | 46.650 | 1.350 | 48 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005436 |
| -0.015194 | ... | ... | 44.650 | 1.350 | 46 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005402 |
| -0.01454 | ... | ... | 42.650 | 1.350 | 44 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005368 |
| -0.013885 | ... | ... | 40.650 | 1.350 | 42 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005331 |
| -0.013228 | ... | ... | 38.650 | 1.350 | 40 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005292 |
| -0.012571 | ... | ... | 36.650 | 1.350 | 38 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005252 |
| -0.011913 | ... | ... | 34.650 | 1.350 | 36 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00521 |
| -0.011255 | ... | ... | 32.650 | 1.350 | 34 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005164 |
| -0.010595 | ... | ... | 30.650 | 1.350 | 32 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005116 |
| -0.010265 | ... | ... | 29.650 | 1.350 | 31 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.005091 |
| -0.009935 | ... | ... | 28.650 | 1.350 | 30 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005065 |
| -0.009605 | ... | ... | 27.650 | 1.350 | 29 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005039 |
| -0.009275 | ... | ... | 26.650 | 1.350 | 28 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005011 |
| -0.008945 | ... | ... | 25.650 | 1.350 | 27 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004982 |
| -0.008615 | ... | ... | 24.650 | 1.350 | 26 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004952 |
| -0.008284 | ... | ... | 23.650 | 1.350 | 25 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004921 |
| -0.007953 | ... | ... | 22.650 | 1.350 | 24 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004889 |
| -0.007623 | ... | ... | 21.650 | 1.350 | 23 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004856 |
| -0.007292 | ... | ... | 20.650 | 1.350 | 22 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004821 |
| -0.006961 | ... | ... | 19.650 | 1.350 | 21 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004784 |
| -0.00663 | ... | ... | 18.650 | 1.350 | 20 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004746 |
| -0.006299 | ... | ... | 17.650 | 1.350 | 19 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004706 |
| -0.005967 | ... | ... | 16.650 | 1.350 | 18 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004663 |
| -0.005636 | ... | ... | 15.650 | 1.350 | 17 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004619 |
| -0.005305 | ... | ... | 14.650 | 1.350 | 16 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004572 |
| -0.004974 | ... | ... | 13.650 | 1.350 | 15 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004522 |
| -0.004642 | ... | ... | 12.650 | 1.350 | 14 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004468 |
| -0.004311 | ... | ... | 11.650 | 1.350 | 13 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004411 |
| -0.003979 | ... | ... | 10.650 | 1.350 | 12 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004349 |
| -0.003648 | ... | ... | 9.650 | 1.350 | 11 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.004283 |
| -0.003316 | ... | ... | 8.650 | 1.350 | 10 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004209 |
| -0.002985 | ... | ... | 7.650 | 1.350 | 9 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.00413 |
| -0.002653 | ... | ... | 6.650 | 1.350 | 8 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00404 |
| -0.002321 | ... | ... | 5.650 | 1.350 | 7 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00394 |
| -0.00199 | ... | ... | 4.650 | 1.350 | 6 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003825 |
| -0.001658 | ... | ... | 3.650 | 1.350 | 5 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.003691 |
| -0.001326 | ... | ... | 2.650 | 1.350 | 4 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003529 |
| -0.000995 | ... | ... | 1.675 | 1.325 | 3 | 123000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003322 |
| -0.000663 | ... | ... | 0.775 | 1.225 | 2 | 124000 | 0.013 | -0.113 | 0.125 | ... | ... | -0.00304 |
| -0.009368 | ... | ... | 0.225 | 0.850 | 1.075 | 125000 | 0.075 | -0.500 | 0.575 | ... | ... | -0.009364 |
| -0.015583 | ... | ... | 0.025 | 0.350 | 0.375 | 126000 | 0.375 | -1 | 1.375 | 0.900 | 0.900 | -0.015583 |
| -0.009364 | ... | ... | 0.013 | 0.063 | 0.075 | 127000 | 1.075 | -1.275 | 2.350 | ... | ... | -0.009368 |
| -0.00304 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 2 | -1.350 | 3.350 | ... | ... | -0.000663 |
| -0.003322 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 3 | -1.350 | 4.350 | ... | ... | -0.000995 |
| -0.003529 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 4 | -1.350 | 5.350 | ... | ... | -0.001326 |
| -0.003691 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 5 | -1.350 | 6.350 | ... | ... | -0.001658 |
| -0.003825 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 6 | -1.350 | 7.350 | ... | ... | -0.00199 |
| -0.00394 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 7 | -1.350 | 8.350 | ... | ... | -0.002321 |
| -0.00404 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 8 | -1.350 | 9.350 | ... | ... | -0.002653 |
| -0.00413 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 9 | -1.350 | 10.350 | ... | ... | -0.002985 |
| -0.00421 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 10 | -1.350 | 11.350 | ... | ... | -0.003316 |
| -0.004283 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 11 | -1.350 | 12.350 | ... | ... | -0.003648 |
| -0.004349 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 12 | -1.350 | 13.350 | ... | ... | -0.003979 |
| -0.004411 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 13 | -1.350 | 14.350 | ... | ... | -0.004311 |
| -0.004468 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 14 | -1.350 | 15.350 | ... | ... | -0.004642 |
| -0.004522 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 15 | -1.350 | 16.350 | ... | ... | -0.004974 |
| -0.004572 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 16 | -1.350 | 17.350 | ... | ... | -0.005305 |
| -0.004619 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 17 | -1.350 | 18.350 | ... | ... | -0.005637 |
| -0.004664 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 18 | -1.350 | 19.350 | ... | ... | -0.005968 |
| -0.004706 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 19 | -1.350 | 20.350 | ... | ... | -0.006299 |
| -0.004747 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 20 | -1.350 | 21.350 | ... | ... | -0.006631 |
| -0.004784 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 21 | -1.350 | 22.350 | ... | ... | -0.006962 |
| -0.004821 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 22 | -1.350 | 23.350 | ... | ... | -0.007293 |
| -0.004857 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 23 | -1.350 | 24.350 | ... | ... | -0.007624 |
| -0.00489 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24 | -1.350 | 25.350 | ... | ... | -0.007956 |
| -0.004922 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 25 | -1.350 | 26.350 | ... | ... | -0.008287 |
| -0.004953 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26 | -1.350 | 27.350 | ... | ... | -0.008618 |
| -0.004984 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 27 | -1.350 | 28.350 | ... | ... | -0.008949 |
| -0.005013 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28 | -1.350 | 29.350 | ... | ... | -0.00928 |
| -0.00504 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 29 | -1.350 | 30.350 | ... | ... | -0.009611 |
| -0.005067 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30 | -1.350 | 31.350 | ... | ... | -0.009942 |
| -0.005092 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 31 | -1.350 | 32.350 | ... | ... | -0.010272 |
| -0.005118 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32 | -1.350 | 33.350 | ... | ... | -0.010603 |
| -0.005144 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 33 | -1.350 | 34.350 | ... | ... | -0.010934 |
| -0.005167 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34 | -1.350 | 35.350 | ... | ... | -0.011264 |
| -0.00519 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 35 | -1.350 | 36.350 | ... | ... | -0.011595 |
| -0.005212 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36 | -1.350 | 37.350 | ... | ... | -0.011925 |
| -0.005256 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38 | -1.350 | 39.350 | ... | ... | -0.012586 |
| -0.005297 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40 | -1.350 | 41.350 | ... | ... | -0.013247 |
| -0.005336 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42 | -1.350 | 43.350 | ... | ... | -0.013907 |
| -0.005373 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44 | -1.350 | 45.350 | ... | ... | -0.014567 |
| -0.005409 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46 | -1.350 | 47.350 | ... | ... | -0.015227 |
| -0.005442 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48 | -1.350 | 49.350 | ... | ... | -0.015887 |
| -0.005476 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50 | -1.350 | 51.350 | ... | ... | -0.016547 |
| -0.005508 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52 | -1.350 | 53.350 | ... | ... | -0.017206 |
| -0.005538 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54 | -1.350 | 55.350 | ... | ... | -0.017865 |
| -0.005567 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56 | -1.350 | 57.350 | ... | ... | -0.018523 |
| -0.005595 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58 | -1.350 | 59.350 | ... | ... | -0.019182 |
| -0.005622 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60 | -1.350 | 61.350 | ... | ... | -0.01984 |
| -0.005649 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62 | -1.350 | 63.350 | ... | ... | -0.020498 |
| -0.005675 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64 | -1.350 | 65.350 | ... | ... | -0.021156 |
| -0.005699 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66 | -1.350 | 67.350 | ... | ... | -0.021813 |
| -0.005723 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68 | -1.350 | 69.350 | ... | ... | -0.02247 |
| -0.005747 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70 | -1.350 | 71.350 | ... | ... | -0.023127 |
| -0.00577 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72 | -1.350 | 73.350 | ... | ... | -0.023783 |
| -0.005792 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74 | -1.350 | 75.350 | ... | ... | -0.024439 |
| -0.005813 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76 | -1.350 | 77.350 | ... | ... | -0.025095 |
| -0.005834 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78 | -1.350 | 79.350 | ... | ... | -0.025751 |
| -0.005854 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80 | -1.350 | 81.350 | ... | ... | -0.026406 |
| -0.005874 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82 | -1.350 | 83.350 | ... | ... | -0.027061 |
| -0.005894 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84 | -1.350 | 85.350 | ... | ... | -0.027715 |
| -0.005914 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86 | -1.350 | 87.350 | ... | ... | -0.028369 |
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.