Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017181 | ... | ... | 59.500 | 0.500 | 60 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003733 |
| -0.016627 | ... | ... | 57.500 | 0.500 | 58 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003717 |
| -0.01607 | ... | ... | 55.500 | 0.500 | 56 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003699 |
| -0.015511 | ... | ... | 53.500 | 0.500 | 54 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003681 |
| -0.01495 | ... | ... | 51.500 | 0.500 | 52 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003662 |
| -0.014387 | ... | ... | 49.500 | 0.500 | 50 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003642 |
| -0.013822 | ... | ... | 47.500 | 0.500 | 48 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003621 |
| -0.013255 | ... | ... | 45.500 | 0.500 | 46 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003599 |
| -0.012687 | ... | ... | 43.500 | 0.500 | 44 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003576 |
| -0.012117 | ... | ... | 41.500 | 0.500 | 42 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003552 |
| -0.011546 | ... | ... | 39.500 | 0.500 | 40 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003527 |
| -0.010974 | ... | ... | 37.500 | 0.500 | 38 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.0035 |
| -0.010401 | ... | ... | 35.500 | 0.500 | 36 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003472 |
| -0.009827 | ... | ... | 33.500 | 0.500 | 34 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003441 |
| -0.009252 | ... | ... | 31.500 | 0.500 | 32 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00341 |
| -0.008965 | ... | ... | 30.500 | 0.500 | 31 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003393 |
| -0.008677 | ... | ... | 29.500 | 0.500 | 30 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003376 |
| -0.008389 | ... | ... | 28.500 | 0.500 | 29 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003358 |
| -0.008101 | ... | ... | 27.500 | 0.500 | 28 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003339 |
| -0.007813 | ... | ... | 26.500 | 0.500 | 27 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00332 |
| -0.007525 | ... | ... | 25.500 | 0.500 | 26 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.0033 |
| -0.007236 | ... | ... | 24.500 | 0.500 | 25 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00328 |
| -0.006947 | ... | ... | 23.500 | 0.500 | 24 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003258 |
| -0.006658 | ... | ... | 22.500 | 0.500 | 23 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003236 |
| -0.006369 | ... | ... | 21.500 | 0.500 | 22 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003213 |
| -0.00608 | ... | ... | 20.500 | 0.500 | 21 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003188 |
| -0.005791 | ... | ... | 19.500 | 0.500 | 20 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003163 |
| -0.005502 | ... | ... | 18.500 | 0.500 | 19 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003136 |
| -0.005213 | ... | ... | 17.500 | 0.500 | 18 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003108 |
| -0.004924 | ... | ... | 16.500 | 0.500 | 17 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003079 |
| -0.004635 | ... | ... | 15.500 | 0.500 | 16 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003047 |
| -0.004345 | ... | ... | 14.500 | 0.500 | 15 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003013 |
| -0.004056 | ... | ... | 13.500 | 0.500 | 14 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002978 |
| -0.003766 | ... | ... | 12.500 | 0.500 | 13 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00294 |
| -0.003477 | ... | ... | 11.500 | 0.500 | 12 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002899 |
| -0.003187 | ... | ... | 10.500 | 0.500 | 11 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002854 |
| -0.002898 | ... | ... | 9.500 | 0.500 | 10 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002806 |
| -0.002608 | ... | ... | 8.500 | 0.500 | 9 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002753 |
| -0.002318 | ... | ... | 7.500 | 0.500 | 8 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002693 |
| -0.002029 | ... | ... | 6.500 | 0.500 | 7 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002626 |
| -0.001739 | ... | ... | 5.500 | 0.500 | 6 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00255 |
| -0.001449 | ... | ... | 4.500 | 0.500 | 5 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.00246 |
| -0.001159 | ... | ... | 3.500 | 0.500 | 4 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002352 |
| -0.00087 | ... | ... | 2.500 | 0.500 | 3 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002214 |
| -0.003611 | ... | ... | 1.575 | 0.450 | 2.025 | 114000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.003437 |
| -0.010005 | ... | ... | 0.800 | 0.350 | 1.150 | 115000 | 0.150 | -0.150 | 0.300 | ... | ... | -0.010025 |
| -0.013836 | ... | ... | 0.300 | 0.200 | 0.500 | 116000 | 0.500 | -0.300 | 0.800 | ... | ... | -0.013836 |
| -0.008855 | ... | ... | 0.075 | 0.050 | 0.125 | 117000 | 1.125 | -0.450 | 1.575 | ... | ... | -0.008841 |
| -0.003437 | ... | ... | 0.013 | 0.013 | 0.025 | 118000 | 2.025 | -0.475 | 2.500 | ... | ... | -0.003611 |
| -0.002214 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3 | -0.500 | 3.500 | ... | ... | -0.00087 |
| -0.002352 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4 | -0.500 | 4.500 | ... | ... | -0.001159 |
| -0.00246 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5 | -0.500 | 5.500 | ... | ... | -0.001449 |
| -0.00255 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6 | -0.500 | 6.500 | ... | ... | -0.001739 |
| -0.002626 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7 | -0.500 | 7.500 | ... | ... | -0.002029 |
| -0.002693 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8 | -0.500 | 8.500 | ... | ... | -0.002318 |
| -0.002753 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9 | -0.500 | 9.500 | ... | ... | -0.002608 |
| -0.002806 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10 | -0.500 | 10.500 | ... | ... | -0.002898 |
| -0.002854 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11 | -0.500 | 11.500 | ... | ... | -0.003187 |
| -0.002899 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12 | -0.500 | 12.500 | ... | ... | -0.003477 |
| -0.00294 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13 | -0.500 | 13.500 | ... | ... | -0.003767 |
| -0.002978 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14 | -0.500 | 14.500 | ... | ... | -0.004056 |
| -0.003014 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15 | -0.500 | 15.500 | ... | ... | -0.004346 |
| -0.003047 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16 | -0.500 | 16.500 | ... | ... | -0.004635 |
| -0.003079 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17 | -0.500 | 17.500 | ... | ... | -0.004925 |
| -0.003108 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18 | -0.500 | 18.500 | ... | ... | -0.005214 |
| -0.003137 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19 | -0.500 | 19.500 | ... | ... | -0.005503 |
| -0.003164 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20 | -0.500 | 20.500 | ... | ... | -0.005793 |
| -0.003189 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21 | -0.500 | 21.500 | ... | ... | -0.006082 |
| -0.003213 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22 | -0.500 | 22.500 | ... | ... | -0.006371 |
| -0.003237 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23 | -0.500 | 23.500 | ... | ... | -0.006661 |
| -0.003259 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24 | -0.500 | 24.500 | ... | ... | -0.00695 |
| -0.00328 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25 | -0.500 | 25.500 | ... | ... | -0.007239 |
| -0.003301 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26 | -0.500 | 26.500 | ... | ... | -0.007528 |
| -0.003321 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27 | -0.500 | 27.500 | ... | ... | -0.007817 |
| -0.003341 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28 | -0.500 | 28.500 | ... | ... | -0.008106 |
| -0.003359 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29 | -0.500 | 29.500 | ... | ... | -0.008395 |
| -0.003377 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30 | -0.500 | 30.500 | ... | ... | -0.008684 |
| -0.003394 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31 | -0.500 | 31.500 | ... | ... | -0.008973 |
| -0.003411 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32 | -0.500 | 32.500 | ... | ... | -0.009262 |
| -0.003444 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34 | -0.500 | 34.500 | ... | ... | -0.009839 |
| -0.003474 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36 | -0.500 | 36.500 | ... | ... | -0.010416 |
| -0.003503 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38 | -0.500 | 38.500 | ... | ... | -0.010993 |
| -0.00353 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40 | -0.500 | 40.500 | ... | ... | -0.01157 |
| -0.003556 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42 | -0.500 | 42.500 | ... | ... | -0.012146 |
| -0.003581 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44 | -0.500 | 44.500 | ... | ... | -0.012722 |
| -0.003605 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46 | -0.500 | 46.500 | ... | ... | -0.013298 |
| -0.003627 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48 | -0.500 | 48.500 | ... | ... | -0.013873 |
| -0.003649 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50 | -0.500 | 50.500 | ... | ... | -0.014449 |
| -0.003671 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52 | -0.500 | 52.500 | ... | ... | -0.015023 |
| -0.003691 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54 | -0.500 | 54.500 | ... | ... | -0.015598 |
| -0.00371 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56 | -0.500 | 56.500 | ... | ... | -0.016172 |
| -0.003729 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58 | -0.500 | 58.500 | ... | ... | -0.016747 |
| -0.003747 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60 | -0.500 | 60.500 | ... | ... | -0.01732 |
| -0.003765 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62 | -0.500 | 62.500 | ... | ... | -0.017894 |
| -0.003781 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64 | -0.500 | 64.500 | ... | ... | -0.018467 |
| -0.003798 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66 | -0.500 | 66.500 | ... | ... | -0.01904 |
| -0.003814 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68 | -0.500 | 68.500 | ... | ... | -0.019613 |
| -0.00383 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70 | -0.500 | 70.500 | ... | ... | -0.020185 |
| -0.003845 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72 | -0.500 | 72.500 | ... | ... | -0.020757 |
| -0.003859 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74 | -0.500 | 74.500 | ... | ... | -0.021329 |
| -0.003873 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76 | -0.500 | 76.500 | ... | ... | -0.0219 |
| -0.003887 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78 | -0.500 | 78.500 | ... | ... | -0.022471 |
| -0.003901 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80 | -0.500 | 80.500 | ... | ... | -0.023041 |
| -0.003914 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82 | -0.500 | 82.500 | ... | ... | -0.023612 |
| -0.003927 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84 | -0.500 | 84.500 | ... | ... | -0.024181 |
| -0.00394 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86 | -0.500 | 86.500 | ... | ... | -0.024751 |
| -0.003952 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88 | -0.500 | 88.500 | ... | ... | -0.02532 |
| -0.003964 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90 | -0.500 | 90.500 | ... | ... | -0.025889 |
| -0.003976 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92 | -0.500 | 92.500 | ... | ... | -0.026457 |
| -0.003987 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94 | -0.500 | 94.500 | ... | ... | -0.027026 |
| -0.003999 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96 | -0.500 | 96.500 | ... | ... | -0.027593 |
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.