Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016324 | ... | ... | 58 | 1 | 59 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003352 |
| -0.015789 | ... | ... | 56 | 1 | 57 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003337 |
| -0.015252 | ... | ... | 54 | 1 | 55 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003321 |
| -0.014712 | ... | ... | 52 | 1 | 53 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003304 |
| -0.014169 | ... | ... | 50 | 1 | 51 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003286 |
| -0.013625 | ... | ... | 48 | 1 | 49 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003268 |
| -0.013078 | ... | ... | 46 | 1 | 47 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003249 |
| -0.01253 | ... | ... | 44 | 1 | 45 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003228 |
| -0.011981 | ... | ... | 42 | 1 | 43 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003207 |
| -0.011431 | ... | ... | 40 | 1 | 41 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003185 |
| -0.010879 | ... | ... | 38 | 1 | 39 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003162 |
| -0.010326 | ... | ... | 36 | 1 | 37 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003137 |
| -0.009773 | ... | ... | 34 | 1 | 35 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003111 |
| -0.009218 | ... | ... | 32 | 1 | 33 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003083 |
| -0.008662 | ... | ... | 30 | 1 | 31 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003054 |
| -0.008384 | ... | ... | 29 | 1 | 30 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003038 |
| -0.008106 | ... | ... | 28 | 1 | 29 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003022 |
| -0.007827 | ... | ... | 27 | 1 | 28 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003005 |
| -0.007549 | ... | ... | 26 | 1 | 27 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002988 |
| -0.00727 | ... | ... | 25 | 1 | 26 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00297 |
| -0.006992 | ... | ... | 24 | 1 | 25 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002952 |
| -0.006713 | ... | ... | 23 | 1 | 24 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002932 |
| -0.006434 | ... | ... | 22 | 1 | 23 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002913 |
| -0.006155 | ... | ... | 21 | 1 | 22 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002891 |
| -0.005876 | ... | ... | 20 | 1 | 21 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002869 |
| -0.005597 | ... | ... | 19 | 1 | 20 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002847 |
| -0.005317 | ... | ... | 18 | 1 | 19 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002823 |
| -0.005038 | ... | ... | 17 | 1 | 18 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002797 |
| -0.004759 | ... | ... | 16 | 1 | 17 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00277 |
| -0.004479 | ... | ... | 15 | 1 | 16 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002742 |
| -0.004199 | ... | ... | 14 | 1 | 15 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002712 |
| -0.00392 | ... | ... | 13 | 1 | 14 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00268 |
| -0.00364 | ... | ... | 12 | 1 | 13 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002646 |
| -0.00336 | ... | ... | 11 | 1 | 12 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002609 |
| -0.00308 | ... | ... | 10 | 1 | 11 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002569 |
| -0.0028 | ... | ... | 9 | 1 | 10 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002525 |
| -0.00252 | ... | ... | 8 | 1 | 9 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002477 |
| -0.00224 | ... | ... | 7 | 1 | 8 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002423 |
| -0.00196 | ... | ... | 6 | 1 | 7 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002363 |
| -0.00168 | ... | ... | 5 | 1 | 6 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002294 |
| -0.0014 | ... | ... | 4 | 1 | 5 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002214 |
| -0.00112 | ... | ... | 3 | 1 | 4 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002117 |
| -0.00084 | ... | ... | 2 | 1 | 3 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001993 |
| -0.003265 | ... | ... | 1.200 | 0.825 | 2.025 | 113000 | 0.025 | -0.175 | 0.200 | ... | ... | -0.003093 |
| -0.012743 | ... | ... | 0.675 | 0.575 | 1.250 | 114000 | 0.250 | -0.425 | 0.675 | ... | ... | -0.012774 |
| -0.016181 | ... | ... | 0.325 | 0.325 | 0.650 | 115000 | 0.650 | -0.675 | 1.325 | ... | ... | -0.016181 |
| -0.013638 | ... | ... | 0.125 | 0.150 | 0.275 | 116000 | 1.275 | -0.825 | 2.100 | ... | ... | -0.013604 |
| -0.006908 | ... | ... | 0.025 | 0.050 | 0.075 | 117000 | 2.075 | -0.950 | 3.025 | ... | ... | -0.006972 |
| -0.003412 | ... | ... | 0.013 | 0.013 | 0.025 | 118000 | 3.025 | -0.975 | 4 | ... | ... | -0.003734 |
| -0.002117 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 4 | -1 | 5 | ... | ... | -0.00112 |
| -0.002214 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 5 | -1 | 6 | ... | ... | -0.0014 |
| -0.002294 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 6 | -1 | 7 | ... | ... | -0.00168 |
| -0.002363 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 7 | -1 | 8 | ... | ... | -0.00196 |
| -0.002423 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 8 | -1 | 9 | ... | ... | -0.00224 |
| -0.002477 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 9 | -1 | 10 | ... | ... | -0.00252 |
| -0.002525 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 10 | -1 | 11 | ... | ... | -0.0028 |
| -0.002569 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 11 | -1 | 12 | ... | ... | -0.00308 |
| -0.002609 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 12 | -1 | 13 | ... | ... | -0.00336 |
| -0.002646 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 13 | -1 | 14 | ... | ... | -0.00364 |
| -0.00268 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 14 | -1 | 15 | ... | ... | -0.00392 |
| -0.002712 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 15 | -1 | 16 | ... | ... | -0.0042 |
| -0.002742 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 16 | -1 | 17 | ... | ... | -0.00448 |
| -0.002771 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17 | -1 | 18 | ... | ... | -0.004759 |
| -0.002797 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 18 | -1 | 19 | ... | ... | -0.005039 |
| -0.002823 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19 | -1 | 20 | ... | ... | -0.005319 |
| -0.002847 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 20 | -1 | 21 | ... | ... | -0.005598 |
| -0.00287 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21 | -1 | 22 | ... | ... | -0.005878 |
| -0.002892 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 22 | -1 | 23 | ... | ... | -0.006157 |
| -0.002913 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23 | -1 | 24 | ... | ... | -0.006437 |
| -0.002933 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 24 | -1 | 25 | ... | ... | -0.006716 |
| -0.002952 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25 | -1 | 26 | ... | ... | -0.006996 |
| -0.002971 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 26 | -1 | 27 | ... | ... | -0.007275 |
| -0.002989 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27 | -1 | 28 | ... | ... | -0.007554 |
| -0.003007 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 28 | -1 | 29 | ... | ... | -0.007833 |
| -0.003023 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29 | -1 | 30 | ... | ... | -0.008112 |
| -0.003039 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 30 | -1 | 31 | ... | ... | -0.008391 |
| -0.003054 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31 | -1 | 32 | ... | ... | -0.008671 |
| -0.00307 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 32 | -1 | 33 | ... | ... | -0.008949 |
| -0.003085 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33 | -1 | 34 | ... | ... | -0.009228 |
| -0.003113 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35 | -1 | 36 | ... | ... | -0.009786 |
| -0.003139 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37 | -1 | 38 | ... | ... | -0.010343 |
| -0.003164 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39 | -1 | 40 | ... | ... | -0.010901 |
| -0.003188 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41 | -1 | 42 | ... | ... | -0.011458 |
| -0.003212 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43 | -1 | 44 | ... | ... | -0.012015 |
| -0.003234 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45 | -1 | 46 | ... | ... | -0.012571 |
| -0.003254 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47 | -1 | 48 | ... | ... | -0.013127 |
| -0.003274 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49 | -1 | 50 | ... | ... | -0.013683 |
| -0.003294 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51 | -1 | 52 | ... | ... | -0.014239 |
| -0.003312 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53 | -1 | 54 | ... | ... | -0.014794 |
| -0.00333 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55 | -1 | 56 | ... | ... | -0.015349 |
| -0.003347 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57 | -1 | 58 | ... | ... | -0.015904 |
| -0.003364 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59 | -1 | 60 | ... | ... | -0.016458 |
| -0.00338 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61 | -1 | 62 | ... | ... | -0.017012 |
| -0.003395 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63 | -1 | 64 | ... | ... | -0.017566 |
| -0.00341 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65 | -1 | 66 | ... | ... | -0.018119 |
| -0.003425 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67 | -1 | 68 | ... | ... | -0.018672 |
| -0.003439 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69 | -1 | 70 | ... | ... | -0.019225 |
| -0.003453 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71 | -1 | 72 | ... | ... | -0.019777 |
| -0.003467 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73 | -1 | 74 | ... | ... | -0.020329 |
| -0.003479 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75 | -1 | 76 | ... | ... | -0.020881 |
| -0.003492 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77 | -1 | 78 | ... | ... | -0.021433 |
| -0.003504 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79 | -1 | 80 | ... | ... | -0.021984 |
| -0.003516 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81 | -1 | 82 | ... | ... | -0.022535 |
| -0.003528 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83 | -1 | 84 | ... | ... | -0.023085 |
| -0.00354 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85 | -1 | 86 | ... | ... | -0.023636 |
| -0.003551 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87 | -1 | 88 | ... | ... | -0.024186 |
| -0.003562 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89 | -1 | 90 | ... | ... | -0.024735 |
| -0.003573 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 91 | -1 | 92 | ... | ... | -0.025284 |
| -0.003583 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 93 | -1 | 94 | ... | ... | -0.025833 |
| -0.003593 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 95 | -1 | 96 | ... | ... | -0.026382 |
| -0.003603 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 97 | -1 | 98 | ... | ... | -0.02693 |
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.