Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015778 | ... | ... | 58.550 | -0.550 | 58 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00304 |
| -0.015251 | ... | ... | 56.550 | -0.550 | 56 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003026 |
| -0.014721 | ... | ... | 54.550 | -0.550 | 54 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003012 |
| -0.014189 | ... | ... | 52.550 | -0.550 | 52 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002996 |
| -0.013656 | ... | ... | 50.550 | -0.550 | 50 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002979 |
| -0.01312 | ... | ... | 48.550 | -0.550 | 48 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002962 |
| -0.012583 | ... | ... | 46.550 | -0.550 | 46 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002944 |
| -0.012044 | ... | ... | 44.550 | -0.550 | 44 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002925 |
| -0.011503 | ... | ... | 42.550 | -0.550 | 42 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002906 |
| -0.010962 | ... | ... | 40.550 | -0.550 | 40 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002885 |
| -0.010419 | ... | ... | 38.550 | -0.550 | 38 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002863 |
| -0.009875 | ... | ... | 36.550 | -0.550 | 36 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00284 |
| -0.009331 | ... | ... | 34.550 | -0.550 | 34 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002815 |
| -0.008785 | ... | ... | 32.550 | -0.550 | 32 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002789 |
| -0.008239 | ... | ... | 30.550 | -0.550 | 30 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002761 |
| -0.007966 | ... | ... | 29.550 | -0.550 | 29 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002747 |
| -0.007693 | ... | ... | 28.550 | -0.550 | 28 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002732 |
| -0.007419 | ... | ... | 27.550 | -0.550 | 27 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002716 |
| -0.007145 | ... | ... | 26.550 | -0.550 | 26 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
| -0.006871 | ... | ... | 25.550 | -0.550 | 25 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002683 |
| -0.006597 | ... | ... | 24.550 | -0.550 | 24 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002666 |
| -0.006323 | ... | ... | 23.550 | -0.550 | 23 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002648 |
| -0.006049 | ... | ... | 22.550 | -0.550 | 22 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002628 |
| -0.005774 | ... | ... | 21.550 | -0.550 | 21 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002608 |
| -0.0055 | ... | ... | 20.550 | -0.550 | 20 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002588 |
| -0.005225 | ... | ... | 19.550 | -0.550 | 19 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
| -0.004951 | ... | ... | 18.550 | -0.550 | 18 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002542 |
| -0.004676 | ... | ... | 17.550 | -0.550 | 17 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002518 |
| -0.004401 | ... | ... | 16.550 | -0.550 | 16 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002493 |
| -0.004126 | ... | ... | 15.550 | -0.550 | 15 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
| -0.003852 | ... | ... | 14.550 | -0.550 | 14 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002436 |
| -0.003577 | ... | ... | 13.550 | -0.550 | 13 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002405 |
| -0.003302 | ... | ... | 12.550 | -0.550 | 12 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002371 |
| -0.003027 | ... | ... | 11.550 | -0.550 | 11 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002335 |
| -0.002752 | ... | ... | 10.550 | -0.550 | 10 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002295 |
| -0.002477 | ... | ... | 9.550 | -0.550 | 9 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002252 |
| -0.002202 | ... | ... | 8.550 | -0.550 | 8 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002203 |
| -0.001927 | ... | ... | 7.550 | -0.550 | 7 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002148 |
| -0.001652 | ... | ... | 6.550 | -0.550 | 6 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002086 |
| -0.001376 | ... | ... | 5.550 | -0.550 | 5 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002012 |
| -0.001101 | ... | ... | 4.550 | -0.550 | 4 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001924 |
| -0.000826 | ... | ... | 3.550 | -0.550 | 3 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001811 |
| -0.002984 | ... | ... | 2.550 | -0.525 | 2.025 | 114000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002812 |
| -0.010773 | ... | ... | 1.675 | -0.450 | 1.225 | 115000 | 0.225 | 0.100 | 0.125 | ... | ... | -0.010803 |
| -0.013572 | ... | ... | 0.925 | -0.325 | 0.600 | 116000 | 0.600 | 0.225 | 0.375 | ... | ... | -0.013572 |
| -0.010803 | ... | ... | 0.425 | -0.200 | 0.225 | 117000 | 1.225 | 0.350 | 0.875 | ... | ... | -0.010773 |
| -0.004691 | ... | ... | 0.100 | -0.050 | 0.050 | 118000 | 2.050 | 0.500 | 1.550 | ... | ... | -0.004793 |
| -0.001811 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3 | 0.550 | 2.450 | ... | ... | -0.000826 |
| -0.001924 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4 | 0.550 | 3.450 | ... | ... | -0.001101 |
| -0.002012 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5 | 0.550 | 4.450 | ... | ... | -0.001376 |
| -0.002086 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6 | 0.550 | 5.450 | ... | ... | -0.001652 |
| -0.002148 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7 | 0.550 | 6.450 | ... | ... | -0.001927 |
| -0.002203 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8 | 0.550 | 7.450 | ... | ... | -0.002202 |
| -0.002252 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9 | 0.550 | 8.450 | ... | ... | -0.002477 |
| -0.002295 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10 | 0.550 | 9.450 | ... | ... | -0.002752 |
| -0.002335 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11 | 0.550 | 10.450 | ... | ... | -0.003027 |
| -0.002371 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12 | 0.550 | 11.450 | ... | ... | -0.003302 |
| -0.002405 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13 | 0.550 | 12.450 | ... | ... | -0.003577 |
| -0.002436 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14 | 0.550 | 13.450 | ... | ... | -0.003852 |
| -0.002465 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15 | 0.550 | 14.450 | ... | ... | -0.004127 |
| -0.002493 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16 | 0.550 | 15.450 | ... | ... | -0.004402 |
| -0.002519 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17 | 0.550 | 16.450 | ... | ... | -0.004677 |
| -0.002543 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18 | 0.550 | 17.450 | ... | ... | -0.004951 |
| -0.002566 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19 | 0.550 | 18.450 | ... | ... | -0.005226 |
| -0.002588 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20 | 0.550 | 19.450 | ... | ... | -0.005501 |
| -0.002608 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21 | 0.550 | 20.450 | ... | ... | -0.005776 |
| -0.002629 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22 | 0.550 | 21.450 | ... | ... | -0.006051 |
| -0.002648 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23 | 0.550 | 22.450 | ... | ... | -0.006325 |
| -0.002666 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24 | 0.550 | 23.450 | ... | ... | -0.0066 |
| -0.002683 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25 | 0.550 | 24.450 | ... | ... | -0.006874 |
| -0.0027 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26 | 0.550 | 25.450 | ... | ... | -0.007149 |
| -0.002717 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27 | 0.550 | 26.450 | ... | ... | -0.007423 |
| -0.002733 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28 | 0.550 | 27.450 | ... | ... | -0.007698 |
| -0.002748 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29 | 0.550 | 28.450 | ... | ... | -0.007972 |
| -0.002762 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30 | 0.550 | 29.450 | ... | ... | -0.008247 |
| -0.002777 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31 | 0.550 | 30.450 | ... | ... | -0.008521 |
| -0.002791 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32 | 0.550 | 31.450 | ... | ... | -0.008795 |
| -0.002804 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33 | 0.550 | 32.450 | ... | ... | -0.009069 |
| -0.002817 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34 | 0.550 | 33.450 | ... | ... | -0.009343 |
| -0.00283 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 35 | 0.550 | 34.450 | ... | ... | -0.009617 |
| -0.002842 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36 | 0.550 | 35.450 | ... | ... | -0.009891 |
| -0.002854 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 37 | 0.550 | 36.450 | ... | ... | -0.010165 |
| -0.002865 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38 | 0.550 | 37.450 | ... | ... | -0.010439 |
| -0.002888 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40 | 0.550 | 39.450 | ... | ... | -0.010986 |
| -0.002909 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42 | 0.550 | 41.450 | ... | ... | -0.011533 |
| -0.00293 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44 | 0.550 | 43.450 | ... | ... | -0.01208 |
| -0.002949 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46 | 0.550 | 45.450 | ... | ... | -0.012627 |
| -0.002967 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48 | 0.550 | 47.450 | ... | ... | -0.013173 |
| -0.002985 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50 | 0.550 | 49.450 | ... | ... | -0.013719 |
| -0.003003 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52 | 0.550 | 51.450 | ... | ... | -0.014264 |
| -0.003019 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54 | 0.550 | 53.450 | ... | ... | -0.01481 |
| -0.003035 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56 | 0.550 | 55.450 | ... | ... | -0.015355 |
| -0.00305 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58 | 0.550 | 57.450 | ... | ... | -0.0159 |
| -0.003065 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60 | 0.550 | 59.450 | ... | ... | -0.016444 |
| -0.00308 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62 | 0.550 | 61.450 | ... | ... | -0.016989 |
| -0.003093 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64 | 0.550 | 63.450 | ... | ... | -0.017533 |
| -0.003107 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66 | 0.550 | 65.450 | ... | ... | -0.018076 |
| -0.00312 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68 | 0.550 | 67.450 | ... | ... | -0.018619 |
| -0.003133 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70 | 0.550 | 69.450 | ... | ... | -0.019162 |
| -0.003145 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72 | 0.550 | 71.450 | ... | ... | -0.019705 |
| -0.003157 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74 | 0.550 | 73.450 | ... | ... | -0.020247 |
| -0.003169 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76 | 0.550 | 75.450 | ... | ... | -0.020789 |
| -0.00318 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78 | 0.550 | 77.450 | ... | ... | -0.021331 |
| -0.003191 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80 | 0.550 | 79.450 | ... | ... | -0.021872 |
| -0.003202 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82 | 0.550 | 81.450 | ... | ... | -0.022413 |
| -0.003213 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84 | 0.550 | 83.450 | ... | ... | -0.022954 |
| -0.003223 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86 | 0.550 | 85.450 | ... | ... | -0.023494 |
| -0.003233 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88 | 0.550 | 87.450 | ... | ... | -0.024034 |
| -0.003243 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90 | 0.550 | 89.450 | ... | ... | -0.024573 |
| -0.003252 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92 | 0.550 | 91.450 | ... | ... | -0.025112 |
| -0.003262 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94 | 0.550 | 93.450 | ... | ... | -0.025651 |
| -0.003271 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96 | 0.550 | 95.450 | ... | ... | -0.02619 |
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.