Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016107 | ... | ... | 58 | 1 | 59 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003192 |
| -0.01558 | ... | ... | 56 | 1 | 57 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003178 |
| -0.015049 | ... | ... | 54 | 1 | 55 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003163 |
| -0.014516 | ... | ... | 52 | 1 | 53 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003147 |
| -0.013982 | ... | ... | 50 | 1 | 51 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00313 |
| -0.013445 | ... | ... | 48 | 1 | 49 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003112 |
| -0.012906 | ... | ... | 46 | 1 | 47 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003094 |
| -0.012365 | ... | ... | 44 | 1 | 45 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003074 |
| -0.011824 | ... | ... | 42 | 1 | 43 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003054 |
| -0.01128 | ... | ... | 40 | 1 | 41 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003033 |
| -0.010736 | ... | ... | 38 | 1 | 39 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003011 |
| -0.01019 | ... | ... | 36 | 1 | 37 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002987 |
| -0.009644 | ... | ... | 34 | 1 | 35 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002962 |
| -0.009097 | ... | ... | 32 | 1 | 33 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002936 |
| -0.008548 | ... | ... | 30 | 1 | 31 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002908 |
| -0.008274 | ... | ... | 29 | 1 | 30 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002893 |
| -0.008 | ... | ... | 28 | 1 | 29 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002878 |
| -0.007725 | ... | ... | 27 | 1 | 28 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002862 |
| -0.00745 | ... | ... | 26 | 1 | 27 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002846 |
| -0.007175 | ... | ... | 25 | 1 | 26 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002829 |
| -0.0069 | ... | ... | 24 | 1 | 25 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002811 |
| -0.006625 | ... | ... | 23 | 1 | 24 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002793 |
| -0.00635 | ... | ... | 22 | 1 | 23 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002774 |
| -0.006074 | ... | ... | 21 | 1 | 22 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002753 |
| -0.005799 | ... | ... | 20 | 1 | 21 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002732 |
| -0.005523 | ... | ... | 19 | 1 | 20 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002711 |
| -0.005248 | ... | ... | 18 | 1 | 19 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002688 |
| -0.004972 | ... | ... | 17 | 1 | 18 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002664 |
| -0.004696 | ... | ... | 16 | 1 | 17 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002638 |
| -0.00442 | ... | ... | 15 | 1 | 16 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002611 |
| -0.004144 | ... | ... | 14 | 1 | 15 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002583 |
| -0.003868 | ... | ... | 13 | 1 | 14 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002552 |
| -0.003592 | ... | ... | 12 | 1 | 13 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00252 |
| -0.003316 | ... | ... | 11 | 1 | 12 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002484 |
| -0.00304 | ... | ... | 10 | 1 | 11 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002446 |
| -0.002763 | ... | ... | 9 | 1 | 10 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002404 |
| -0.002487 | ... | ... | 8 | 1 | 9 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002359 |
| -0.002211 | ... | ... | 7 | 1 | 8 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002308 |
| -0.001935 | ... | ... | 6 | 1 | 7 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00225 |
| -0.001658 | ... | ... | 5 | 1 | 6 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002185 |
| -0.001382 | ... | ... | 4 | 1 | 5 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002108 |
| -0.001106 | ... | ... | 3 | 1 | 4 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002016 |
| -0.000829 | ... | ... | 2 | 1 | 3 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001898 |
| -0.003117 | ... | ... | 1.200 | 0.825 | 2.025 | 113000 | 0.025 | -0.175 | 0.200 | ... | ... | -0.002946 |
| -0.012133 | ... | ... | 0.675 | 0.575 | 1.250 | 114000 | 0.250 | -0.425 | 0.675 | ... | ... | -0.012164 |
| -0.015408 | ... | ... | 0.325 | 0.325 | 0.650 | 115000 | 0.650 | -0.675 | 1.325 | ... | ... | -0.015408 |
| -0.012986 | ... | ... | 0.125 | 0.150 | 0.275 | 116000 | 1.275 | -0.825 | 2.100 | ... | ... | -0.012953 |
| -0.006579 | ... | ... | 0.025 | 0.050 | 0.075 | 117000 | 2.075 | -0.950 | 3.025 | ... | ... | -0.006642 |
| -0.00325 | ... | ... | 0.013 | 0.013 | 0.025 | 118000 | 3.025 | -0.975 | 4 | ... | ... | -0.00357 |
| -0.002016 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 4 | -1 | 5 | ... | ... | -0.001106 |
| -0.002108 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 5 | -1 | 6 | ... | ... | -0.001382 |
| -0.002185 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 6 | -1 | 7 | ... | ... | -0.001658 |
| -0.00225 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 7 | -1 | 8 | ... | ... | -0.001935 |
| -0.002308 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 8 | -1 | 9 | ... | ... | -0.002211 |
| -0.002359 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 9 | -1 | 10 | ... | ... | -0.002487 |
| -0.002404 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 10 | -1 | 11 | ... | ... | -0.002764 |
| -0.002446 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 11 | -1 | 12 | ... | ... | -0.00304 |
| -0.002484 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 12 | -1 | 13 | ... | ... | -0.003316 |
| -0.00252 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 13 | -1 | 14 | ... | ... | -0.003592 |
| -0.002552 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 14 | -1 | 15 | ... | ... | -0.003868 |
| -0.002583 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 15 | -1 | 16 | ... | ... | -0.004145 |
| -0.002612 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 16 | -1 | 17 | ... | ... | -0.004421 |
| -0.002639 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17 | -1 | 18 | ... | ... | -0.004697 |
| -0.002664 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 18 | -1 | 19 | ... | ... | -0.004973 |
| -0.002688 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19 | -1 | 20 | ... | ... | -0.005249 |
| -0.002712 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 20 | -1 | 21 | ... | ... | -0.005525 |
| -0.002733 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21 | -1 | 22 | ... | ... | -0.005801 |
| -0.002754 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 22 | -1 | 23 | ... | ... | -0.006077 |
| -0.002774 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23 | -1 | 24 | ... | ... | -0.006352 |
| -0.002793 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 24 | -1 | 25 | ... | ... | -0.006628 |
| -0.002811 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25 | -1 | 26 | ... | ... | -0.006904 |
| -0.002829 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 26 | -1 | 27 | ... | ... | -0.007179 |
| -0.002847 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27 | -1 | 28 | ... | ... | -0.007455 |
| -0.002863 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 28 | -1 | 29 | ... | ... | -0.007731 |
| -0.002879 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29 | -1 | 30 | ... | ... | -0.008006 |
| -0.002894 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 30 | -1 | 31 | ... | ... | -0.008282 |
| -0.002909 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31 | -1 | 32 | ... | ... | -0.008557 |
| -0.002924 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 32 | -1 | 33 | ... | ... | -0.008832 |
| -0.002938 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33 | -1 | 34 | ... | ... | -0.009108 |
| -0.002964 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35 | -1 | 36 | ... | ... | -0.009658 |
| -0.00299 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37 | -1 | 38 | ... | ... | -0.010208 |
| -0.003014 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39 | -1 | 40 | ... | ... | -0.010758 |
| -0.003037 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41 | -1 | 42 | ... | ... | -0.011308 |
| -0.003059 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43 | -1 | 44 | ... | ... | -0.011857 |
| -0.00308 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45 | -1 | 46 | ... | ... | -0.012406 |
| -0.003099 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47 | -1 | 48 | ... | ... | -0.012955 |
| -0.003118 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49 | -1 | 50 | ... | ... | -0.013503 |
| -0.003137 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51 | -1 | 52 | ... | ... | -0.014051 |
| -0.003155 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53 | -1 | 54 | ... | ... | -0.014599 |
| -0.003171 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55 | -1 | 56 | ... | ... | -0.015147 |
| -0.003188 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57 | -1 | 58 | ... | ... | -0.015694 |
| -0.003203 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59 | -1 | 60 | ... | ... | -0.016241 |
| -0.003219 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61 | -1 | 62 | ... | ... | -0.016788 |
| -0.003234 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63 | -1 | 64 | ... | ... | -0.017335 |
| -0.003248 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65 | -1 | 66 | ... | ... | -0.017881 |
| -0.003262 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67 | -1 | 68 | ... | ... | -0.018427 |
| -0.003275 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69 | -1 | 70 | ... | ... | -0.018972 |
| -0.003289 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71 | -1 | 72 | ... | ... | -0.019517 |
| -0.003302 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73 | -1 | 74 | ... | ... | -0.020062 |
| -0.003314 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75 | -1 | 76 | ... | ... | -0.020606 |
| -0.003325 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77 | -1 | 78 | ... | ... | -0.02115 |
| -0.003337 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79 | -1 | 80 | ... | ... | -0.021694 |
| -0.003349 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81 | -1 | 82 | ... | ... | -0.022238 |
| -0.00336 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83 | -1 | 84 | ... | ... | -0.022781 |
| -0.003371 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85 | -1 | 86 | ... | ... | -0.023323 |
| -0.003382 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87 | -1 | 88 | ... | ... | -0.023866 |
| -0.003392 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89 | -1 | 90 | ... | ... | -0.024408 |
| -0.003402 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 91 | -1 | 92 | ... | ... | -0.02495 |
| -0.003412 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 93 | -1 | 94 | ... | ... | -0.025491 |
| -0.003422 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 95 | -1 | 96 | ... | ... | -0.026032 |
| -0.003432 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 97 | -1 | 98 | ... | ... | -0.026573 |
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.