Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02016 | ... | ... | 63 | -0.350 | 62.650 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005205 |
| -0.019534 | ... | ... | 61 | -0.350 | 60.650 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005182 |
| -0.018906 | ... | ... | 59 | -0.350 | 58.650 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005159 |
| -0.018275 | ... | ... | 57 | -0.350 | 56.650 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005135 |
| -0.017642 | ... | ... | 55 | -0.350 | 54.650 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00511 |
| -0.017008 | ... | ... | 53 | -0.350 | 52.650 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005083 |
| -0.016372 | ... | ... | 51 | -0.350 | 50.650 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005056 |
| -0.015734 | ... | ... | 49 | -0.350 | 48.650 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005027 |
| -0.015095 | ... | ... | 47 | -0.350 | 46.650 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004997 |
| -0.014455 | ... | ... | 45 | -0.350 | 44.650 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004965 |
| -0.013813 | ... | ... | 43 | -0.350 | 42.650 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004932 |
| -0.013171 | ... | ... | 41 | -0.350 | 40.650 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004897 |
| -0.012527 | ... | ... | 39 | -0.350 | 38.650 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00486 |
| -0.011883 | ... | ... | 37 | -0.350 | 36.650 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004822 |
| -0.011239 | ... | ... | 35 | -0.350 | 34.650 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00478 |
| -0.010593 | ... | ... | 33 | -0.350 | 32.650 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004737 |
| -0.009947 | ... | ... | 31 | -0.350 | 30.650 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004691 |
| -0.009623 | ... | ... | 30 | -0.350 | 29.650 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004667 |
| -0.0093 | ... | ... | 29 | -0.350 | 28.650 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004642 |
| -0.008976 | ... | ... | 28 | -0.350 | 27.650 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004616 |
| -0.008652 | ... | ... | 27 | -0.350 | 26.650 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004589 |
| -0.008328 | ... | ... | 26 | -0.350 | 25.650 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004561 |
| -0.008004 | ... | ... | 25 | -0.350 | 24.650 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004532 |
| -0.00768 | ... | ... | 24 | -0.350 | 23.650 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004503 |
| -0.007356 | ... | ... | 23 | -0.350 | 22.650 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004471 |
| -0.007032 | ... | ... | 22 | -0.350 | 21.650 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004438 |
| -0.006708 | ... | ... | 21 | -0.350 | 20.650 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004404 |
| -0.006383 | ... | ... | 20 | -0.350 | 19.650 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004368 |
| -0.006059 | ... | ... | 19 | -0.350 | 18.650 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.00433 |
| -0.005734 | ... | ... | 18 | -0.350 | 17.650 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00429 |
| -0.005409 | ... | ... | 17 | -0.350 | 16.650 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004249 |
| -0.005085 | ... | ... | 16 | -0.350 | 15.650 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004204 |
| -0.00476 | ... | ... | 15 | -0.350 | 14.650 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004157 |
| -0.004436 | ... | ... | 14 | -0.350 | 13.650 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004106 |
| -0.004111 | ... | ... | 13 | -0.350 | 12.650 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004052 |
| -0.003786 | ... | ... | 12 | -0.350 | 11.650 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003993 |
| -0.003462 | ... | ... | 11 | -0.350 | 10.650 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00393 |
| -0.003137 | ... | ... | 10 | -0.350 | 9.650 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00386 |
| -0.002812 | ... | ... | 9 | -0.350 | 8.650 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003784 |
| -0.002487 | ... | ... | 8 | -0.350 | 7.650 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.003699 |
| -0.002162 | ... | ... | 7 | -0.350 | 6.650 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003602 |
| -0.001837 | ... | ... | 6 | -0.350 | 5.650 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00349 |
| -0.001512 | ... | ... | 5 | -0.350 | 4.650 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003359 |
| -0.001187 | ... | ... | 4 | -0.350 | 3.650 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.003196 |
| -0.000861 | ... | ... | 3 | -0.350 | 2.650 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002986 |
| -0.004669 | ... | ... | 2 | -0.325 | 1.675 | 123000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.004535 |
| -0.012084 | ... | ... | 1.075 | -0.275 | 0.800 | 124000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.012105 |
| -0.01448 | ... | ... | 0.400 | -0.150 | 0.250 | 125000 | 0.600 | 0.200 | 0.400 | ... | ... | -0.014463 |
| -0.007115 | ... | ... | 0.075 | -0.025 | 0.050 | 126000 | 1.375 | 0.300 | 1.075 | ... | ... | -0.0044 |
| -0.002909 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 2.350 | 0.350 | 2 | ... | ... | -0.000764 |
| -0.00314 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 3.350 | 0.350 | 3 | ... | ... | -0.001089 |
| -0.003313 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 4.350 | 0.350 | 4 | ... | ... | -0.001414 |
| -0.003453 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 5.350 | 0.350 | 5 | ... | ... | -0.001739 |
| -0.003571 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 6.350 | 0.350 | 6 | ... | ... | -0.002064 |
| -0.003671 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 7.350 | 0.350 | 7 | ... | ... | -0.002389 |
| -0.003759 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 8.350 | 0.350 | 8 | ... | ... | -0.002714 |
| -0.003839 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 9.350 | 0.350 | 9 | ... | ... | -0.003039 |
| -0.003911 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 10.350 | 0.350 | 10 | ... | ... | -0.003364 |
| -0.003975 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 11.350 | 0.350 | 11 | ... | ... | -0.003689 |
| -0.004036 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 12.350 | 0.350 | 12 | ... | ... | -0.004014 |
| -0.00409 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 13.350 | 0.350 | 13 | ... | ... | -0.004339 |
| -0.004142 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 14.350 | 0.350 | 14 | ... | ... | -0.004663 |
| -0.00419 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 15.350 | 0.350 | 15 | ... | ... | -0.004988 |
| -0.004236 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 16.350 | 0.350 | 16 | ... | ... | -0.005313 |
| -0.004278 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 17.350 | 0.350 | 17 | ... | ... | -0.005637 |
| -0.004319 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 18.350 | 0.350 | 18 | ... | ... | -0.005962 |
| -0.004357 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 19.350 | 0.350 | 19 | ... | ... | -0.006287 |
| -0.004394 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 20.350 | 0.350 | 20 | ... | ... | -0.006611 |
| -0.004428 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 21.350 | 0.350 | 21 | ... | ... | -0.006936 |
| -0.004462 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 22.350 | 0.350 | 22 | ... | ... | -0.00726 |
| -0.004494 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 23.350 | 0.350 | 23 | ... | ... | -0.007585 |
| -0.004524 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 24.350 | 0.350 | 24 | ... | ... | -0.007909 |
| -0.004553 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 25.350 | 0.350 | 25 | ... | ... | -0.008234 |
| -0.004582 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 26.350 | 0.350 | 26 | ... | ... | -0.008558 |
| -0.00461 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 27.350 | 0.350 | 27 | ... | ... | -0.008883 |
| -0.004636 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 28.350 | 0.350 | 28 | ... | ... | -0.009207 |
| -0.004661 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 29.350 | 0.350 | 29 | ... | ... | -0.009531 |
| -0.004685 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 30.350 | 0.350 | 30 | ... | ... | -0.009855 |
| -0.004709 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 31.350 | 0.350 | 31 | ... | ... | -0.01018 |
| -0.004733 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 32.350 | 0.350 | 32 | ... | ... | -0.010504 |
| -0.004755 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 33.350 | 0.350 | 33 | ... | ... | -0.010828 |
| -0.004777 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 34.350 | 0.350 | 34 | ... | ... | -0.011152 |
| -0.004798 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 35.350 | 0.350 | 35 | ... | ... | -0.011476 |
| -0.004818 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 36.350 | 0.350 | 36 | ... | ... | -0.0118 |
| -0.004838 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 37.350 | 0.350 | 37 | ... | ... | -0.012123 |
| -0.004877 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 39.350 | 0.350 | 39 | ... | ... | -0.012771 |
| -0.004914 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 41.350 | 0.350 | 41 | ... | ... | -0.013418 |
| -0.004949 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 43.350 | 0.350 | 43 | ... | ... | -0.014065 |
| -0.004983 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 45.350 | 0.350 | 45 | ... | ... | -0.014712 |
| -0.005013 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 47.350 | 0.350 | 47 | ... | ... | -0.015359 |
| -0.005044 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 49.350 | 0.350 | 49 | ... | ... | -0.016005 |
| -0.005074 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 51.350 | 0.350 | 51 | ... | ... | -0.016651 |
| -0.005103 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 53.350 | 0.350 | 53 | ... | ... | -0.017296 |
| -0.00513 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 55.350 | 0.350 | 55 | ... | ... | -0.017941 |
| -0.005156 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 57.350 | 0.350 | 57 | ... | ... | -0.018586 |
| -0.005181 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 59.350 | 0.350 | 59 | ... | ... | -0.019231 |
| -0.005206 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 61.350 | 0.350 | 61 | ... | ... | -0.019876 |
| -0.005231 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 63.350 | 0.350 | 63 | ... | ... | -0.02052 |
| -0.005253 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 65.350 | 0.350 | 65 | ... | ... | -0.021164 |
| -0.005276 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 67.350 | 0.350 | 67 | ... | ... | -0.021808 |
| -0.005297 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 69.350 | 0.350 | 69 | ... | ... | -0.022451 |
| -0.005319 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 71.350 | 0.350 | 71 | ... | ... | -0.023094 |
| -0.00534 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 73.350 | 0.350 | 73 | ... | ... | -0.023737 |
| -0.005359 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 75.350 | 0.350 | 75 | ... | ... | -0.02438 |
| -0.005378 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 77.350 | 0.350 | 77 | ... | ... | -0.025022 |
| -0.005397 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 79.350 | 0.350 | 79 | ... | ... | -0.025664 |
| -0.005416 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 81.350 | 0.350 | 81 | ... | ... | -0.026305 |
| -0.005434 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 83.350 | 0.350 | 83 | ... | ... | -0.026947 |
| -0.005453 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 85.350 | 0.350 | 85 | ... | ... | -0.027587 |
| -0.00547 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 87.350 | 0.350 | 87 | ... | ... | -0.028228 |
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.