Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01901 | ... | ... | 63 | -0.400 | 62.600 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004228 |
| -0.01842 | ... | ... | 61 | -0.400 | 60.600 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00421 |
| -0.017828 | ... | ... | 59 | -0.400 | 58.600 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004191 |
| -0.017234 | ... | ... | 57 | -0.400 | 56.600 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004171 |
| -0.016637 | ... | ... | 55 | -0.400 | 54.600 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004151 |
| -0.016039 | ... | ... | 53 | -0.400 | 52.600 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004129 |
| -0.015439 | ... | ... | 51 | -0.400 | 50.600 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004107 |
| -0.014838 | ... | ... | 49 | -0.400 | 48.600 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004084 |
| -0.014235 | ... | ... | 47 | -0.400 | 46.600 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004059 |
| -0.013631 | ... | ... | 45 | -0.400 | 44.600 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004033 |
| -0.013026 | ... | ... | 43 | -0.400 | 42.600 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004006 |
| -0.01242 | ... | ... | 41 | -0.400 | 40.600 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003977 |
| -0.011813 | ... | ... | 39 | -0.400 | 38.600 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003948 |
| -0.011205 | ... | ... | 37 | -0.400 | 36.600 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003917 |
| -0.010596 | ... | ... | 35 | -0.400 | 34.600 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003883 |
| -0.009986 | ... | ... | 33 | -0.400 | 32.600 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003847 |
| -0.009376 | ... | ... | 31 | -0.400 | 30.600 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00381 |
| -0.009071 | ... | ... | 30 | -0.400 | 29.600 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.00379 |
| -0.008766 | ... | ... | 29 | -0.400 | 28.600 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00377 |
| -0.00846 | ... | ... | 28 | -0.400 | 27.600 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003749 |
| -0.008155 | ... | ... | 27 | -0.400 | 26.600 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003727 |
| -0.007849 | ... | ... | 26 | -0.400 | 25.600 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003704 |
| -0.007543 | ... | ... | 25 | -0.400 | 24.600 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003681 |
| -0.007237 | ... | ... | 24 | -0.400 | 23.600 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003657 |
| -0.006931 | ... | ... | 23 | -0.400 | 22.600 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003631 |
| -0.006625 | ... | ... | 22 | -0.400 | 21.600 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003604 |
| -0.006319 | ... | ... | 21 | -0.400 | 20.600 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003576 |
| -0.006013 | ... | ... | 20 | -0.400 | 19.600 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003547 |
| -0.005706 | ... | ... | 19 | -0.400 | 18.600 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003516 |
| -0.0054 | ... | ... | 18 | -0.400 | 17.600 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003484 |
| -0.005093 | ... | ... | 17 | -0.400 | 16.600 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00345 |
| -0.004787 | ... | ... | 16 | -0.400 | 15.600 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003413 |
| -0.00448 | ... | ... | 15 | -0.400 | 14.600 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003375 |
| -0.004173 | ... | ... | 14 | -0.400 | 13.600 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003334 |
| -0.003867 | ... | ... | 13 | -0.400 | 12.600 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00329 |
| -0.00356 | ... | ... | 12 | -0.400 | 11.600 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003242 |
| -0.003253 | ... | ... | 11 | -0.400 | 10.600 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00319 |
| -0.002946 | ... | ... | 10 | -0.400 | 9.600 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003133 |
| -0.002639 | ... | ... | 9 | -0.400 | 8.600 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003071 |
| -0.002332 | ... | ... | 8 | -0.400 | 7.600 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.003001 |
| -0.002026 | ... | ... | 7 | -0.400 | 6.600 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002922 |
| -0.001719 | ... | ... | 6 | -0.400 | 5.600 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00283 |
| -0.001412 | ... | ... | 5 | -0.400 | 4.600 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002722 |
| -0.001105 | ... | ... | 4 | -0.400 | 3.600 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| -0.000798 | ... | ... | 3 | -0.400 | 2.600 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002416 |
| -0.00378 | ... | ... | 2.025 | -0.400 | 1.625 | 123000 | 0.025 | 0 | 0.025 | ... | ... | -0.003655 |
| -0.011663 | ... | ... | 1.125 | -0.325 | 0.800 | 124000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.011686 |
| -0.013064 | ... | ... | 0.450 | -0.175 | 0.275 | 125000 | 0.675 | 0.225 | 0.450 | ... | ... | -0.013044 |
| -0.00584 | ... | ... | 0.125 | -0.075 | 0.050 | 126000 | 1.450 | 0.325 | 1.125 | ... | ... | -0.00589 |
| -0.002374 | ... | ... | 0.025 | -0.013 | 0.013 | 127000 | 2.400 | 0.375 | 2.025 | ... | ... | -0.000737 |
| -0.002559 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 3.400 | 0.400 | 3 | ... | ... | -0.001044 |
| -0.002698 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 4.400 | 0.400 | 4 | ... | ... | -0.00135 |
| -0.002811 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 5.400 | 0.400 | 5 | ... | ... | -0.001657 |
| -0.002905 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 6.400 | 0.400 | 6 | ... | ... | -0.001964 |
| -0.002986 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 7.400 | 0.400 | 7 | ... | ... | -0.002271 |
| -0.003057 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 8.400 | 0.400 | 8 | ... | ... | -0.002578 |
| -0.003121 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 9.400 | 0.400 | 9 | ... | ... | -0.002885 |
| -0.00318 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 10.400 | 0.400 | 10 | ... | ... | -0.003192 |
| -0.003232 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 11.400 | 0.400 | 11 | ... | ... | -0.003498 |
| -0.003281 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 12.400 | 0.400 | 12 | ... | ... | -0.003805 |
| -0.003325 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 13.400 | 0.400 | 13 | ... | ... | -0.004112 |
| -0.003367 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 14.400 | 0.400 | 14 | ... | ... | -0.004419 |
| -0.003406 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 15.400 | 0.400 | 15 | ... | ... | -0.004726 |
| -0.003443 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 16.400 | 0.400 | 16 | ... | ... | -0.005033 |
| -0.003477 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 17.400 | 0.400 | 17 | ... | ... | -0.005339 |
| -0.00351 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 18.400 | 0.400 | 18 | ... | ... | -0.005646 |
| -0.003541 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 19.400 | 0.400 | 19 | ... | ... | -0.005953 |
| -0.003571 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 20.400 | 0.400 | 20 | ... | ... | -0.006259 |
| -0.003599 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 21.400 | 0.400 | 21 | ... | ... | -0.006566 |
| -0.003626 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 22.400 | 0.400 | 22 | ... | ... | -0.006872 |
| -0.003652 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 23.400 | 0.400 | 23 | ... | ... | -0.007178 |
| -0.003677 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 24.400 | 0.400 | 24 | ... | ... | -0.007485 |
| -0.0037 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 25.400 | 0.400 | 25 | ... | ... | -0.007791 |
| -0.003723 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 26.400 | 0.400 | 26 | ... | ... | -0.008097 |
| -0.003746 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 27.400 | 0.400 | 27 | ... | ... | -0.008403 |
| -0.003767 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 28.400 | 0.400 | 28 | ... | ... | -0.00871 |
| -0.003787 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 29.400 | 0.400 | 29 | ... | ... | -0.009016 |
| -0.003807 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 30.400 | 0.400 | 30 | ... | ... | -0.009322 |
| -0.003827 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 31.400 | 0.400 | 31 | ... | ... | -0.009628 |
| -0.003846 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 32.400 | 0.400 | 32 | ... | ... | -0.009934 |
| -0.003864 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 33.400 | 0.400 | 33 | ... | ... | -0.01024 |
| -0.003882 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 34.400 | 0.400 | 34 | ... | ... | -0.010545 |
| -0.003899 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 35.400 | 0.400 | 35 | ... | ... | -0.010851 |
| -0.003915 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 36.400 | 0.400 | 36 | ... | ... | -0.011157 |
| -0.003931 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 37.400 | 0.400 | 37 | ... | ... | -0.011463 |
| -0.003963 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 39.400 | 0.400 | 39 | ... | ... | -0.012074 |
| -0.003993 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 41.400 | 0.400 | 41 | ... | ... | -0.012685 |
| -0.004021 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 43.400 | 0.400 | 43 | ... | ... | -0.013295 |
| -0.004049 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 45.400 | 0.400 | 45 | ... | ... | -0.013906 |
| -0.004074 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 47.400 | 0.400 | 47 | ... | ... | -0.014516 |
| -0.004099 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 49.400 | 0.400 | 49 | ... | ... | -0.015126 |
| -0.004123 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 51.400 | 0.400 | 51 | ... | ... | -0.015736 |
| -0.004147 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 53.400 | 0.400 | 53 | ... | ... | -0.016346 |
| -0.004168 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 55.400 | 0.400 | 55 | ... | ... | -0.016955 |
| -0.004189 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 57.400 | 0.400 | 57 | ... | ... | -0.017564 |
| -0.00421 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 59.400 | 0.400 | 59 | ... | ... | -0.018173 |
| -0.00423 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 61.400 | 0.400 | 61 | ... | ... | -0.018781 |
| -0.00425 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 63.400 | 0.400 | 63 | ... | ... | -0.019389 |
| -0.004268 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 65.400 | 0.400 | 65 | ... | ... | -0.019997 |
| -0.004286 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 67.400 | 0.400 | 67 | ... | ... | -0.020604 |
| -0.004304 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 69.400 | 0.400 | 69 | ... | ... | -0.021211 |
| -0.004322 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 71.400 | 0.400 | 71 | ... | ... | -0.021818 |
| -0.004338 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 73.400 | 0.400 | 73 | ... | ... | -0.022424 |
| -0.004354 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 75.400 | 0.400 | 75 | ... | ... | -0.02303 |
| -0.00437 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 77.400 | 0.400 | 77 | ... | ... | -0.023636 |
| -0.004385 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 79.400 | 0.400 | 79 | ... | ... | -0.024242 |
| -0.0044 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 81.400 | 0.400 | 81 | ... | ... | -0.024847 |
| -0.004415 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 83.400 | 0.400 | 83 | ... | ... | -0.025452 |
| -0.00443 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 85.400 | 0.400 | 85 | ... | ... | -0.026056 |
| -0.004444 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 87.400 | 0.400 | 87 | ... | ... | -0.026661 |
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.