Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020052 | ... | ... | 76 | -0.500 | 75.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003467 |
| -0.019548 | ... | ... | 74 | -0.500 | 73.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003456 |
| -0.01904 | ... | ... | 72 | -0.500 | 71.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003444 |
| -0.018529 | ... | ... | 70 | -0.500 | 69.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003431 |
| -0.018015 | ... | ... | 68 | -0.500 | 67.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003418 |
| -0.017499 | ... | ... | 66 | -0.500 | 65.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003405 |
| -0.016981 | ... | ... | 64 | -0.500 | 63.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003391 |
| -0.01646 | ... | ... | 62 | -0.500 | 61.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003377 |
| -0.015938 | ... | ... | 60 | -0.500 | 59.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003361 |
| -0.015414 | ... | ... | 58 | -0.500 | 57.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003346 |
| -0.014888 | ... | ... | 56 | -0.500 | 55.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003329 |
| -0.014361 | ... | ... | 54 | -0.500 | 53.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003312 |
| -0.013832 | ... | ... | 52 | -0.500 | 51.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003295 |
| -0.013302 | ... | ... | 50 | -0.500 | 49.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003276 |
| -0.012771 | ... | ... | 48 | -0.500 | 47.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003257 |
| -0.012505 | ... | ... | 47 | -0.500 | 46.500 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003247 |
| -0.012239 | ... | ... | 46 | -0.500 | 45.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003236 |
| -0.011973 | ... | ... | 45 | -0.500 | 44.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003226 |
| -0.011706 | ... | ... | 44 | -0.500 | 43.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003215 |
| -0.011439 | ... | ... | 43 | -0.500 | 42.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003204 |
| -0.011172 | ... | ... | 42 | -0.500 | 41.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003193 |
| -0.010905 | ... | ... | 41 | -0.500 | 40.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003181 |
| -0.010638 | ... | ... | 40 | -0.500 | 39.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003169 |
| -0.010371 | ... | ... | 39 | -0.500 | 38.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003157 |
| -0.010103 | ... | ... | 38 | -0.500 | 37.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003145 |
| -0.009835 | ... | ... | 37 | -0.500 | 36.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003132 |
| -0.009567 | ... | ... | 36 | -0.500 | 35.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003119 |
| -0.009299 | ... | ... | 35 | -0.500 | 34.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003105 |
| -0.009031 | ... | ... | 34 | -0.500 | 33.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003091 |
| -0.008763 | ... | ... | 33 | -0.500 | 32.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003077 |
| -0.008494 | ... | ... | 32 | -0.500 | 31.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003062 |
| -0.008225 | ... | ... | 31 | -0.500 | 30.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003047 |
| -0.007957 | ... | ... | 30 | -0.500 | 29.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003031 |
| -0.007688 | ... | ... | 29 | -0.500 | 28.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003014 |
| -0.007419 | ... | ... | 28 | -0.500 | 27.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002998 |
| -0.00715 | ... | ... | 27 | -0.500 | 26.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.00298 |
| -0.00688 | ... | ... | 26 | -0.500 | 25.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002961 |
| -0.006611 | ... | ... | 25 | -0.500 | 24.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002943 |
| -0.006342 | ... | ... | 24 | -0.500 | 23.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002923 |
| -0.006072 | ... | ... | 23 | -0.500 | 22.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002903 |
| -0.005803 | ... | ... | 22 | -0.500 | 21.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002881 |
| -0.005533 | ... | ... | 21 | -0.500 | 20.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002858 |
| -0.005264 | ... | ... | 20 | -0.500 | 19.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002835 |
| -0.004994 | ... | ... | 19 | -0.500 | 18.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00281 |
| -0.004724 | ... | ... | 18 | -0.500 | 17.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002784 |
| -0.004455 | ... | ... | 17 | -0.500 | 16.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.002757 |
| -0.004185 | ... | ... | 16 | -0.500 | 15.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002728 |
| -0.003915 | ... | ... | 15 | -0.500 | 14.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.002697 |
| -0.003646 | ... | ... | 14 | -0.500 | 13.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002663 |
| -0.003376 | ... | ... | 13 | -0.500 | 12.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002628 |
| -0.003106 | ... | ... | 12 | -0.500 | 11.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| -0.002836 | ... | ... | 11 | -0.500 | 10.500 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002548 |
| -0.002566 | ... | ... | 10 | -0.500 | 9.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002502 |
| -0.002296 | ... | ... | 9 | -0.500 | 8.500 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.002451 |
| -0.002026 | ... | ... | 8 | -0.500 | 7.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| -0.001756 | ... | ... | 7 | -0.500 | 6.500 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.002331 |
| -0.001486 | ... | ... | 6 | -0.500 | 5.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002256 |
| -0.001216 | ... | ... | 5 | -0.500 | 4.500 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.002168 |
| -0.000945 | ... | ... | 4 | -0.500 | 3.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002059 |
| -0.0035 | ... | ... | 3.025 | -0.500 | 2.525 | 129000 | 0.025 | 0 | 0.025 | ... | ... | -0.003267 |
| -0.009056 | ... | ... | 2.075 | -0.450 | 1.625 | 130000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.009057 |
| -0.014598 | ... | ... | 1.250 | -0.350 | 0.900 | 131000 | 0.400 | 0.150 | 0.250 | ... | ... | -0.014621 |
| -0.014621 | ... | ... | 0.625 | -0.225 | 0.400 | 132000 | 0.900 | 0.275 | 0.625 | ... | ... | -0.014598 |
| -0.009057 | ... | ... | 0.250 | -0.125 | 0.125 | 133000 | 1.625 | 0.375 | 1.250 | ... | ... | -0.009056 |
| -0.003267 | ... | ... | 0.075 | -0.050 | 0.025 | 134000 | 2.525 | 0.450 | 2.075 | ... | ... | -0.0035 |
| -0.002059 | ... | ... | 0.025 | -0.013 | 0.013 | 135000 | 3.500 | 0.475 | 3.025 | ... | ... | -0.000945 |
| -0.002168 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 4.500 | 0.500 | 4 | ... | ... | -0.001216 |
| -0.002256 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 5.500 | 0.500 | 5 | ... | ... | -0.001486 |
| -0.002331 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 6.500 | 0.500 | 6 | ... | ... | -0.001756 |
| -0.002395 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 7.500 | 0.500 | 7 | ... | ... | -0.002026 |
| -0.002451 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 8.500 | 0.500 | 8 | ... | ... | -0.002296 |
| -0.002502 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 9.500 | 0.500 | 9 | ... | ... | -0.002566 |
| -0.002548 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 10.500 | 0.500 | 10 | ... | ... | -0.002836 |
| -0.002589 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 11.500 | 0.500 | 11 | ... | ... | -0.003106 |
| -0.002628 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 12.500 | 0.500 | 12 | ... | ... | -0.003376 |
| -0.002663 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 13.500 | 0.500 | 13 | ... | ... | -0.003646 |
| -0.002697 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 14.500 | 0.500 | 14 | ... | ... | -0.003916 |
| -0.002728 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 15.500 | 0.500 | 15 | ... | ... | -0.004186 |
| -0.002757 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 16.500 | 0.500 | 16 | ... | ... | -0.004455 |
| -0.002784 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 17.500 | 0.500 | 17 | ... | ... | -0.004725 |
| -0.002811 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 18.500 | 0.500 | 18 | ... | ... | -0.004995 |
| -0.002835 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 19.500 | 0.500 | 19 | ... | ... | -0.005265 |
| -0.002859 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 20.500 | 0.500 | 20 | ... | ... | -0.005534 |
| -0.002881 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 21.500 | 0.500 | 21 | ... | ... | -0.005804 |
| -0.002903 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 22.500 | 0.500 | 22 | ... | ... | -0.006074 |
| -0.002924 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 23.500 | 0.500 | 23 | ... | ... | -0.006343 |
| -0.002943 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 24.500 | 0.500 | 24 | ... | ... | -0.006613 |
| -0.002962 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 25.500 | 0.500 | 25 | ... | ... | -0.006883 |
| -0.00298 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 26.500 | 0.500 | 26 | ... | ... | -0.007152 |
| -0.002998 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 27.500 | 0.500 | 27 | ... | ... | -0.007422 |
| -0.003015 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 28.500 | 0.500 | 28 | ... | ... | -0.007691 |
| -0.003031 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 29.500 | 0.500 | 29 | ... | ... | -0.007961 |
| -0.003047 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 30.500 | 0.500 | 30 | ... | ... | -0.00823 |
| -0.003063 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 31.500 | 0.500 | 31 | ... | ... | -0.008499 |
| -0.003078 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 32.500 | 0.500 | 32 | ... | ... | -0.008769 |
| -0.003093 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 33.500 | 0.500 | 33 | ... | ... | -0.009038 |
| -0.003107 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 34.500 | 0.500 | 34 | ... | ... | -0.009307 |
| -0.00312 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 35.500 | 0.500 | 35 | ... | ... | -0.009576 |
| -0.003133 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 36.500 | 0.500 | 36 | ... | ... | -0.009846 |
| -0.003146 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 37.500 | 0.500 | 37 | ... | ... | -0.010115 |
| -0.003159 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 38.500 | 0.500 | 38 | ... | ... | -0.010384 |
| -0.003172 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 39.500 | 0.500 | 39 | ... | ... | -0.010653 |
| -0.003184 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 40.500 | 0.500 | 40 | ... | ... | -0.010922 |
| -0.003207 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 42.500 | 0.500 | 42 | ... | ... | -0.011459 |
| -0.003229 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 44.500 | 0.500 | 44 | ... | ... | -0.011997 |
| -0.00325 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 46.500 | 0.500 | 46 | ... | ... | -0.012534 |
| -0.00327 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 48.500 | 0.500 | 48 | ... | ... | -0.013071 |
| -0.00329 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 50.500 | 0.500 | 50 | ... | ... | -0.013608 |
| -0.003309 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 52.500 | 0.500 | 52 | ... | ... | -0.014144 |
| -0.003327 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 54.500 | 0.500 | 54 | ... | ... | -0.01468 |
| -0.003344 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 56.500 | 0.500 | 56 | ... | ... | -0.015216 |
| -0.003361 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 58.500 | 0.500 | 58 | ... | ... | -0.015752 |
| -0.003377 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 60.500 | 0.500 | 60 | ... | ... | -0.016288 |
| -0.003393 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 62.500 | 0.500 | 62 | ... | ... | -0.016823 |
| -0.003408 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 64.500 | 0.500 | 64 | ... | ... | -0.017358 |
| -0.003423 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 66.500 | 0.500 | 66 | ... | ... | -0.017893 |
| -0.003437 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 68.500 | 0.500 | 68 | ... | ... | -0.018428 |
| -0.003451 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 70.500 | 0.500 | 70 | ... | ... | -0.018962 |
| -0.003465 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 72.500 | 0.500 | 72 | ... | ... | -0.019496 |
| -0.003478 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 74.500 | 0.500 | 74 | ... | ... | -0.02003 |
| -0.003491 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 76.500 | 0.500 | 76 | ... | ... | -0.020564 |
| -0.003503 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 78.500 | 0.500 | 78 | ... | ... | -0.021097 |
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.