Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019224 | ... | ... | 79 | -2.500 | 76.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002894 |
| -0.01875 | ... | ... | 77 | -2.500 | 74.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002884 |
| -0.018271 | ... | ... | 75 | -2.500 | 72.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002875 |
| -0.017789 | ... | ... | 73 | -2.500 | 70.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002865 |
| -0.017305 | ... | ... | 71 | -2.500 | 68.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002854 |
| -0.016818 | ... | ... | 69 | -2.500 | 66.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002843 |
| -0.016329 | ... | ... | 67 | -2.500 | 64.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002832 |
| -0.015837 | ... | ... | 65 | -2.500 | 62.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00282 |
| -0.015344 | ... | ... | 63 | -2.500 | 60.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002807 |
| -0.014848 | ... | ... | 61 | -2.500 | 58.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002795 |
| -0.014352 | ... | ... | 59 | -2.500 | 56.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002781 |
| -0.013853 | ... | ... | 57 | -2.500 | 54.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002767 |
| -0.013353 | ... | ... | 55 | -2.500 | 52.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002753 |
| -0.012852 | ... | ... | 53 | -2.500 | 50.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002738 |
| -0.01235 | ... | ... | 51 | -2.500 | 48.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002722 |
| -0.012099 | ... | ... | 50 | -2.500 | 47.500 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002714 |
| -0.011847 | ... | ... | 49 | -2.500 | 46.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002705 |
| -0.011595 | ... | ... | 48 | -2.500 | 45.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002697 |
| -0.011343 | ... | ... | 47 | -2.500 | 44.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002688 |
| -0.01109 | ... | ... | 46 | -2.500 | 43.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
| -0.010838 | ... | ... | 45 | -2.500 | 42.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00267 |
| -0.010585 | ... | ... | 44 | -2.500 | 41.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00266 |
| -0.010332 | ... | ... | 43 | -2.500 | 40.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002651 |
| -0.010079 | ... | ... | 42 | -2.500 | 39.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002641 |
| -0.009825 | ... | ... | 41 | -2.500 | 38.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002631 |
| -0.009572 | ... | ... | 40 | -2.500 | 37.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002621 |
| -0.009318 | ... | ... | 39 | -2.500 | 36.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00261 |
| -0.009064 | ... | ... | 38 | -2.500 | 35.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002599 |
| -0.00881 | ... | ... | 37 | -2.500 | 34.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002587 |
| -0.008556 | ... | ... | 36 | -2.500 | 33.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002576 |
| -0.008302 | ... | ... | 35 | -2.500 | 32.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002564 |
| -0.008048 | ... | ... | 34 | -2.500 | 31.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002551 |
| -0.007793 | ... | ... | 33 | -2.500 | 30.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002538 |
| -0.007538 | ... | ... | 32 | -2.500 | 29.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002525 |
| -0.007284 | ... | ... | 31 | -2.500 | 28.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| -0.007029 | ... | ... | 30 | -2.500 | 27.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002498 |
| -0.006774 | ... | ... | 29 | -2.500 | 26.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002483 |
| -0.006519 | ... | ... | 28 | -2.500 | 25.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002467 |
| -0.006264 | ... | ... | 27 | -2.500 | 24.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002452 |
| -0.006009 | ... | ... | 26 | -2.500 | 23.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002436 |
| -0.005754 | ... | ... | 25 | -2.500 | 22.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002418 |
| -0.005498 | ... | ... | 24 | -2.500 | 21.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| -0.005243 | ... | ... | 23 | -2.500 | 20.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002382 |
| -0.004988 | ... | ... | 22 | -2.500 | 19.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002362 |
| -0.004732 | ... | ... | 21 | -2.500 | 18.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002342 |
| -0.004477 | ... | ... | 20 | -2.500 | 17.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00232 |
| -0.004221 | ... | ... | 19 | -2.500 | 16.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002297 |
| -0.003965 | ... | ... | 18 | -2.500 | 15.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.002273 |
| -0.00371 | ... | ... | 17 | -2.500 | 14.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002247 |
| -0.003454 | ... | ... | 16 | -2.500 | 13.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002219 |
| -0.003199 | ... | ... | 15 | -2.500 | 12.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00219 |
| -0.002943 | ... | ... | 14 | -2.500 | 11.500 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002157 |
| -0.002687 | ... | ... | 13 | -2.500 | 10.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002123 |
| -0.002431 | ... | ... | 12 | -2.500 | 9.500 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.002084 |
| -0.002175 | ... | ... | 11 | -2.500 | 8.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002042 |
| -0.001919 | ... | ... | 10 | -2.500 | 7.500 | 125000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.00348 |
| -0.00428 | ... | ... | 9 | -2.475 | 6.525 | 126000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.003378 |
| -0.0061 | ... | ... | 8 | -2.450 | 5.550 | 127000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.007565 |
| -0.010635 | ... | ... | 7.025 | -2.400 | 4.625 | 128000 | 0.150 | 0.125 | 0.025 | ... | ... | -0.011906 |
| -0.015843 | ... | ... | 6.050 | -2.300 | 3.750 | 129000 | 0.250 | 0.175 | 0.075 | ... | ... | -0.015827 |
| -0.021207 | ... | ... | 5.125 | -2.175 | 2.950 | 130000 | 0.450 | 0.325 | 0.125 | ... | ... | -0.021264 |
| -0.025205 | ... | ... | 4.225 | -2 | 2.225 | 131000 | 0.725 | 0.500 | 0.225 | ... | ... | -0.025265 |
| -0.027891 | ... | ... | 3.400 | -1.775 | 1.625 | 132000 | 1.125 | 0.725 | 0.400 | ... | ... | -0.027915 |
| -0.027915 | ... | ... | 2.650 | -1.525 | 1.125 | 133000 | 1.625 | 0.975 | 0.650 | ... | ... | -0.027891 |
| -0.025884 | ... | ... | 1.975 | -1.225 | 0.750 | 134000 | 2.250 | 1.275 | 0.975 | ... | ... | -0.025824 |
| -0.022061 | ... | ... | 1.425 | -0.950 | 0.475 | 135000 | 2.975 | 1.550 | 1.425 | ... | ... | -0.022001 |
| -0.016904 | ... | ... | 1 | -0.725 | 0.275 | 136000 | 3.775 | 1.775 | 2 | ... | ... | -0.016909 |
| -0.011906 | ... | ... | 0.650 | -0.500 | 0.150 | 137000 | 4.650 | 2 | 2.650 | ... | ... | -0.012061 |
| -0.007565 | ... | ... | 0.425 | -0.350 | 0.075 | 138000 | 5.575 | 2.150 | 3.425 | ... | ... | -0.007984 |
| -0.005793 | ... | ... | 0.250 | -0.200 | 0.050 | 139000 | 6.525 | 2.275 | 4.250 | ... | ... | -0.00428 |
| -0.00348 | ... | ... | 0.150 | -0.125 | 0.025 | 140000 | 7.500 | 2.375 | 5.125 | ... | ... | -0.001919 |
| -0.002042 | ... | ... | 0.075 | -0.063 | 0.013 | 141000 | 8.500 | 2.425 | 6.075 | ... | ... | -0.002175 |
| -0.002084 | ... | ... | 0.050 | -0.038 | 0.013 | 142000 | 9.500 | 2.475 | 7.025 | ... | ... | -0.002431 |
| -0.002123 | ... | ... | 0.025 | -0.013 | 0.013 | 143000 | 10.500 | 2.500 | 8 | ... | ... | -0.002687 |
| -0.002157 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.500 | 2.500 | 9 | ... | ... | -0.002943 |
| -0.00219 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.500 | 2.500 | 10 | ... | ... | -0.003199 |
| -0.002219 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.500 | 2.500 | 11 | ... | ... | -0.003455 |
| -0.002247 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.500 | 2.500 | 12 | ... | ... | -0.00371 |
| -0.002273 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.500 | 2.500 | 13 | ... | ... | -0.003966 |
| -0.002297 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.500 | 2.500 | 14 | ... | ... | -0.004221 |
| -0.00232 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.500 | 2.500 | 15 | ... | ... | -0.004477 |
| -0.002342 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.500 | 2.500 | 16 | ... | ... | -0.004733 |
| -0.002362 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.500 | 2.500 | 17 | ... | ... | -0.004988 |
| -0.002382 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.500 | 2.500 | 18 | ... | ... | -0.005244 |
| -0.002401 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.500 | 2.500 | 19 | ... | ... | -0.0055 |
| -0.002419 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.500 | 2.500 | 20 | ... | ... | -0.005755 |
| -0.002436 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.500 | 2.500 | 21 | ... | ... | -0.006011 |
| -0.002452 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.500 | 2.500 | 22 | ... | ... | -0.006266 |
| -0.002468 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.500 | 2.500 | 23 | ... | ... | -0.006521 |
| -0.002483 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.500 | 2.500 | 24 | ... | ... | -0.006777 |
| -0.002498 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.500 | 2.500 | 25 | ... | ... | -0.007032 |
| -0.002513 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.500 | 2.500 | 26 | ... | ... | -0.007287 |
| -0.002526 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.500 | 2.500 | 27 | ... | ... | -0.007543 |
| -0.002539 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.500 | 2.500 | 28 | ... | ... | -0.007798 |
| -0.002552 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.500 | 2.500 | 29 | ... | ... | -0.008053 |
| -0.002565 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.500 | 2.500 | 30 | ... | ... | -0.008308 |
| -0.002577 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.500 | 2.500 | 31 | ... | ... | -0.008563 |
| -0.002588 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.500 | 2.500 | 32 | ... | ... | -0.008818 |
| -0.0026 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.500 | 2.500 | 33 | ... | ... | -0.009073 |
| -0.002611 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.500 | 2.500 | 34 | ... | ... | -0.009328 |
| -0.002622 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.500 | 2.500 | 35 | ... | ... | -0.009583 |
| -0.002632 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.500 | 2.500 | 36 | ... | ... | -0.009838 |
| -0.002643 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.500 | 2.500 | 37 | ... | ... | -0.010093 |
| -0.002662 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.500 | 2.500 | 39 | ... | ... | -0.010602 |
| -0.002681 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.500 | 2.500 | 41 | ... | ... | -0.011111 |
| -0.002699 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.500 | 2.500 | 43 | ... | ... | -0.011621 |
| -0.002716 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.500 | 2.500 | 45 | ... | ... | -0.012129 |
| -0.002733 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.500 | 2.500 | 47 | ... | ... | -0.012638 |
| -0.002749 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.500 | 2.500 | 49 | ... | ... | -0.013146 |
| -0.002765 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.500 | 2.500 | 51 | ... | ... | -0.013654 |
| -0.002779 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.500 | 2.500 | 53 | ... | ... | -0.014162 |
| -0.002793 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.500 | 2.500 | 55 | ... | ... | -0.01467 |
| -0.002807 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.500 | 2.500 | 57 | ... | ... | -0.015177 |
| -0.002821 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.500 | 2.500 | 59 | ... | ... | -0.015684 |
| -0.002834 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.500 | 2.500 | 61 | ... | ... | -0.016191 |
| -0.002846 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.500 | 2.500 | 63 | ... | ... | -0.016698 |
| -0.002858 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.500 | 2.500 | 65 | ... | ... | -0.017204 |
| -0.00287 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.500 | 2.500 | 67 | ... | ... | -0.01771 |
| -0.002881 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.500 | 2.500 | 69 | ... | ... | -0.018216 |
| -0.002893 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.500 | 2.500 | 71 | ... | ... | -0.018722 |
| -0.002903 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.500 | 2.500 | 73 | ... | ... | -0.019227 |
| -0.002914 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.500 | 2.500 | 75 | ... | ... | -0.019732 |
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.