Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017443 | ... | ... | 59.500 | 0.500 | 60 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003953 |
| -0.016881 | ... | ... | 57.500 | 0.500 | 58 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003935 |
| -0.016316 | ... | ... | 55.500 | 0.500 | 56 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003917 |
| -0.015748 | ... | ... | 53.500 | 0.500 | 54 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003898 |
| -0.015178 | ... | ... | 51.500 | 0.500 | 52 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003878 |
| -0.014605 | ... | ... | 49.500 | 0.500 | 50 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003856 |
| -0.014031 | ... | ... | 47.500 | 0.500 | 48 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003834 |
| -0.013456 | ... | ... | 45.500 | 0.500 | 46 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003811 |
| -0.012879 | ... | ... | 43.500 | 0.500 | 44 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003786 |
| -0.0123 | ... | ... | 41.500 | 0.500 | 42 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003761 |
| -0.011721 | ... | ... | 39.500 | 0.500 | 40 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003734 |
| -0.01114 | ... | ... | 37.500 | 0.500 | 38 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003706 |
| -0.010558 | ... | ... | 35.500 | 0.500 | 36 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003676 |
| -0.009976 | ... | ... | 33.500 | 0.500 | 34 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003644 |
| -0.009392 | ... | ... | 31.500 | 0.500 | 32 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00361 |
| -0.0091 | ... | ... | 30.500 | 0.500 | 31 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003593 |
| -0.008808 | ... | ... | 29.500 | 0.500 | 30 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003574 |
| -0.008515 | ... | ... | 28.500 | 0.500 | 29 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003555 |
| -0.008223 | ... | ... | 27.500 | 0.500 | 28 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003536 |
| -0.00793 | ... | ... | 26.500 | 0.500 | 27 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003516 |
| -0.007638 | ... | ... | 25.500 | 0.500 | 26 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003495 |
| -0.007345 | ... | ... | 24.500 | 0.500 | 25 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003473 |
| -0.007052 | ... | ... | 23.500 | 0.500 | 24 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00345 |
| -0.006759 | ... | ... | 22.500 | 0.500 | 23 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003427 |
| -0.006466 | ... | ... | 21.500 | 0.500 | 22 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003402 |
| -0.006173 | ... | ... | 20.500 | 0.500 | 21 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003376 |
| -0.005879 | ... | ... | 19.500 | 0.500 | 20 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003349 |
| -0.005586 | ... | ... | 18.500 | 0.500 | 19 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003321 |
| -0.005292 | ... | ... | 17.500 | 0.500 | 18 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003291 |
| -0.004999 | ... | ... | 16.500 | 0.500 | 17 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.00326 |
| -0.004705 | ... | ... | 15.500 | 0.500 | 16 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003226 |
| -0.004411 | ... | ... | 14.500 | 0.500 | 15 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003191 |
| -0.004117 | ... | ... | 13.500 | 0.500 | 14 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003153 |
| -0.003823 | ... | ... | 12.500 | 0.500 | 13 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003113 |
| -0.003529 | ... | ... | 11.500 | 0.500 | 12 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003069 |
| -0.003235 | ... | ... | 10.500 | 0.500 | 11 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003022 |
| -0.002941 | ... | ... | 9.500 | 0.500 | 10 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002971 |
| -0.002647 | ... | ... | 8.500 | 0.500 | 9 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002915 |
| -0.002353 | ... | ... | 7.500 | 0.500 | 8 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002851 |
| -0.002059 | ... | ... | 6.500 | 0.500 | 7 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002781 |
| -0.001765 | ... | ... | 5.500 | 0.500 | 6 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
| -0.001471 | ... | ... | 4.500 | 0.500 | 5 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002605 |
| -0.001176 | ... | ... | 3.500 | 0.500 | 4 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00249 |
| -0.000882 | ... | ... | 2.500 | 0.500 | 3 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002345 |
| -0.003814 | ... | ... | 1.575 | 0.450 | 2.025 | 114000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.00364 |
| -0.010596 | ... | ... | 0.800 | 0.350 | 1.150 | 115000 | 0.150 | -0.150 | 0.300 | ... | ... | -0.010616 |
| -0.014653 | ... | ... | 0.300 | 0.200 | 0.500 | 116000 | 0.500 | -0.300 | 0.800 | ... | ... | -0.014653 |
| -0.009377 | ... | ... | 0.075 | 0.050 | 0.125 | 117000 | 1.125 | -0.450 | 1.575 | ... | ... | -0.009363 |
| -0.00364 | ... | ... | 0.013 | 0.013 | 0.025 | 118000 | 2.025 | -0.475 | 2.500 | ... | ... | -0.003814 |
| -0.002345 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3 | -0.500 | 3.500 | ... | ... | -0.000882 |
| -0.00249 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4 | -0.500 | 4.500 | ... | ... | -0.001176 |
| -0.002605 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5 | -0.500 | 5.500 | ... | ... | -0.001471 |
| -0.0027 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6 | -0.500 | 6.500 | ... | ... | -0.001765 |
| -0.002781 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7 | -0.500 | 7.500 | ... | ... | -0.002059 |
| -0.002851 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8 | -0.500 | 8.500 | ... | ... | -0.002353 |
| -0.002915 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9 | -0.500 | 9.500 | ... | ... | -0.002647 |
| -0.002971 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10 | -0.500 | 10.500 | ... | ... | -0.002941 |
| -0.003022 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11 | -0.500 | 11.500 | ... | ... | -0.003235 |
| -0.003069 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12 | -0.500 | 12.500 | ... | ... | -0.003529 |
| -0.003113 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13 | -0.500 | 13.500 | ... | ... | -0.003823 |
| -0.003153 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14 | -0.500 | 14.500 | ... | ... | -0.004117 |
| -0.003191 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15 | -0.500 | 15.500 | ... | ... | -0.004411 |
| -0.003227 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16 | -0.500 | 16.500 | ... | ... | -0.004705 |
| -0.00326 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17 | -0.500 | 17.500 | ... | ... | -0.004999 |
| -0.003291 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18 | -0.500 | 18.500 | ... | ... | -0.005293 |
| -0.003321 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19 | -0.500 | 19.500 | ... | ... | -0.005587 |
| -0.00335 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20 | -0.500 | 20.500 | ... | ... | -0.005881 |
| -0.003376 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21 | -0.500 | 21.500 | ... | ... | -0.006174 |
| -0.003402 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22 | -0.500 | 22.500 | ... | ... | -0.006468 |
| -0.003428 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23 | -0.500 | 23.500 | ... | ... | -0.006762 |
| -0.003451 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24 | -0.500 | 24.500 | ... | ... | -0.007055 |
| -0.003473 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25 | -0.500 | 25.500 | ... | ... | -0.007349 |
| -0.003495 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26 | -0.500 | 26.500 | ... | ... | -0.007642 |
| -0.003517 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27 | -0.500 | 27.500 | ... | ... | -0.007935 |
| -0.003538 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28 | -0.500 | 28.500 | ... | ... | -0.008229 |
| -0.003557 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29 | -0.500 | 29.500 | ... | ... | -0.008522 |
| -0.003576 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30 | -0.500 | 30.500 | ... | ... | -0.008815 |
| -0.003594 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31 | -0.500 | 31.500 | ... | ... | -0.009108 |
| -0.003612 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32 | -0.500 | 32.500 | ... | ... | -0.009401 |
| -0.003646 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34 | -0.500 | 34.500 | ... | ... | -0.009987 |
| -0.003678 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36 | -0.500 | 36.500 | ... | ... | -0.010573 |
| -0.003709 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38 | -0.500 | 38.500 | ... | ... | -0.011159 |
| -0.003738 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40 | -0.500 | 40.500 | ... | ... | -0.011744 |
| -0.003765 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42 | -0.500 | 42.500 | ... | ... | -0.012329 |
| -0.003792 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44 | -0.500 | 44.500 | ... | ... | -0.012914 |
| -0.003817 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46 | -0.500 | 46.500 | ... | ... | -0.013499 |
| -0.00384 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48 | -0.500 | 48.500 | ... | ... | -0.014083 |
| -0.003864 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50 | -0.500 | 50.500 | ... | ... | -0.014667 |
| -0.003887 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52 | -0.500 | 52.500 | ... | ... | -0.015251 |
| -0.003908 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54 | -0.500 | 54.500 | ... | ... | -0.015835 |
| -0.003928 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56 | -0.500 | 56.500 | ... | ... | -0.016418 |
| -0.003948 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58 | -0.500 | 58.500 | ... | ... | -0.017001 |
| -0.003967 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60 | -0.500 | 60.500 | ... | ... | -0.017583 |
| -0.003986 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62 | -0.500 | 62.500 | ... | ... | -0.018165 |
| -0.004004 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64 | -0.500 | 64.500 | ... | ... | -0.018747 |
| -0.004021 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66 | -0.500 | 66.500 | ... | ... | -0.019329 |
| -0.004038 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68 | -0.500 | 68.500 | ... | ... | -0.01991 |
| -0.004055 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70 | -0.500 | 70.500 | ... | ... | -0.020491 |
| -0.004071 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72 | -0.500 | 72.500 | ... | ... | -0.021071 |
| -0.004087 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74 | -0.500 | 74.500 | ... | ... | -0.021652 |
| -0.004101 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76 | -0.500 | 76.500 | ... | ... | -0.022232 |
| -0.004116 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78 | -0.500 | 78.500 | ... | ... | -0.022811 |
| -0.00413 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80 | -0.500 | 80.500 | ... | ... | -0.023391 |
| -0.004145 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82 | -0.500 | 82.500 | ... | ... | -0.02397 |
| -0.004159 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84 | -0.500 | 84.500 | ... | ... | -0.024549 |
| -0.004172 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86 | -0.500 | 86.500 | ... | ... | -0.025127 |
| -0.004185 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88 | -0.500 | 88.500 | ... | ... | -0.025705 |
| -0.004197 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90 | -0.500 | 90.500 | ... | ... | -0.026283 |
| -0.00421 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92 | -0.500 | 92.500 | ... | ... | -0.02686 |
| -0.004222 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94 | -0.500 | 94.500 | ... | ... | -0.027437 |
| -0.004234 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96 | -0.500 | 96.500 | ... | ... | -0.028014 |
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.