Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019525 | ... | ... | 62.600 | 0.400 | 63 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004514 |
| -0.018923 | ... | ... | 60.600 | 0.400 | 61 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004495 |
| -0.018319 | ... | ... | 58.600 | 0.400 | 59 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004475 |
| -0.017712 | ... | ... | 56.600 | 0.400 | 57 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004454 |
| -0.017104 | ... | ... | 54.600 | 0.400 | 55 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004432 |
| -0.016493 | ... | ... | 52.600 | 0.400 | 53 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004409 |
| -0.015881 | ... | ... | 50.600 | 0.400 | 51 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004386 |
| -0.015267 | ... | ... | 48.600 | 0.400 | 49 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004361 |
| -0.014652 | ... | ... | 46.600 | 0.400 | 47 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004335 |
| -0.014036 | ... | ... | 44.600 | 0.400 | 45 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004307 |
| -0.013418 | ... | ... | 42.600 | 0.400 | 43 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004279 |
| -0.012799 | ... | ... | 40.600 | 0.400 | 41 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004249 |
| -0.01218 | ... | ... | 38.600 | 0.400 | 39 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004217 |
| -0.011559 | ... | ... | 36.600 | 0.400 | 37 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004185 |
| -0.010938 | ... | ... | 34.600 | 0.400 | 35 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004149 |
| -0.010317 | ... | ... | 32.600 | 0.400 | 33 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004112 |
| -0.009694 | ... | ... | 30.600 | 0.400 | 31 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004073 |
| -0.009383 | ... | ... | 29.600 | 0.400 | 30 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004052 |
| -0.009071 | ... | ... | 28.600 | 0.400 | 29 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00403 |
| -0.008759 | ... | ... | 27.600 | 0.400 | 28 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004008 |
| -0.008447 | ... | ... | 26.600 | 0.400 | 27 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003985 |
| -0.008135 | ... | ... | 25.600 | 0.400 | 26 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003961 |
| -0.007823 | ... | ... | 24.600 | 0.400 | 25 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003936 |
| -0.00751 | ... | ... | 23.600 | 0.400 | 24 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003911 |
| -0.007198 | ... | ... | 22.600 | 0.400 | 23 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003885 |
| -0.006886 | ... | ... | 21.600 | 0.400 | 22 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003856 |
| -0.006573 | ... | ... | 20.600 | 0.400 | 21 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003826 |
| -0.00626 | ... | ... | 19.600 | 0.400 | 20 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003797 |
| -0.005948 | ... | ... | 18.600 | 0.400 | 19 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003764 |
| -0.005635 | ... | ... | 17.600 | 0.400 | 18 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00373 |
| -0.005322 | ... | ... | 16.600 | 0.400 | 17 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003695 |
| -0.00501 | ... | ... | 15.600 | 0.400 | 16 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003657 |
| -0.004697 | ... | ... | 14.600 | 0.400 | 15 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003617 |
| -0.004384 | ... | ... | 13.600 | 0.400 | 14 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003574 |
| -0.004071 | ... | ... | 12.600 | 0.400 | 13 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003528 |
| -0.003758 | ... | ... | 11.600 | 0.400 | 12 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003479 |
| -0.003445 | ... | ... | 10.600 | 0.400 | 11 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003426 |
| -0.003132 | ... | ... | 9.600 | 0.400 | 10 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003367 |
| -0.002819 | ... | ... | 8.600 | 0.400 | 9 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003304 |
| -0.002506 | ... | ... | 7.600 | 0.400 | 8 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.003232 |
| -0.002193 | ... | ... | 6.600 | 0.400 | 7 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003151 |
| -0.00188 | ... | ... | 5.600 | 0.400 | 6 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00306 |
| -0.001567 | ... | ... | 4.600 | 0.400 | 5 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002952 |
| -0.001253 | ... | ... | 3.600 | 0.400 | 4 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002823 |
| -0.00094 | ... | ... | 2.600 | 0.400 | 3 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002658 |
| -0.000627 | ... | ... | 1.625 | 0.375 | 2 | 123000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002431 |
| -0.007493 | ... | ... | 0.800 | 0.275 | 1.075 | 124000 | 0.075 | -0.125 | 0.200 | ... | ... | -0.007489 |
| -0.013289 | ... | ... | 0.275 | 0.125 | 0.400 | 125000 | 0.400 | -0.275 | 0.675 | ... | ... | -0.013289 |
| -0.007489 | ... | ... | 0.050 | 0.025 | 0.075 | 126000 | 1.075 | -0.375 | 1.450 | ... | ... | -0.007493 |
| -0.002431 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 2 | -0.400 | 2.400 | ... | ... | -0.000627 |
| -0.002658 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 3 | -0.400 | 3.400 | ... | ... | -0.00094 |
| -0.002823 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 4 | -0.400 | 4.400 | ... | ... | -0.001253 |
| -0.002952 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 5 | -0.400 | 5.400 | ... | ... | -0.001567 |
| -0.00306 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 6 | -0.400 | 6.400 | ... | ... | -0.00188 |
| -0.003151 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 7 | -0.400 | 7.400 | ... | ... | -0.002193 |
| -0.003232 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 8 | -0.400 | 8.400 | ... | ... | -0.002506 |
| -0.003304 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 9 | -0.400 | 9.400 | ... | ... | -0.002819 |
| -0.003367 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 10 | -0.400 | 10.400 | ... | ... | -0.003132 |
| -0.003426 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 11 | -0.400 | 11.400 | ... | ... | -0.003446 |
| -0.003479 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 12 | -0.400 | 12.400 | ... | ... | -0.003759 |
| -0.003528 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 13 | -0.400 | 13.400 | ... | ... | -0.004072 |
| -0.003574 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 14 | -0.400 | 14.400 | ... | ... | -0.004384 |
| -0.003617 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 15 | -0.400 | 15.400 | ... | ... | -0.004697 |
| -0.003657 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 16 | -0.400 | 16.400 | ... | ... | -0.00501 |
| -0.003695 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 17 | -0.400 | 17.400 | ... | ... | -0.005323 |
| -0.003731 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 18 | -0.400 | 18.400 | ... | ... | -0.005636 |
| -0.003765 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 19 | -0.400 | 19.400 | ... | ... | -0.005949 |
| -0.003797 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 20 | -0.400 | 20.400 | ... | ... | -0.006262 |
| -0.003827 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 21 | -0.400 | 21.400 | ... | ... | -0.006574 |
| -0.003857 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 22 | -0.400 | 22.400 | ... | ... | -0.006887 |
| -0.003885 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 23 | -0.400 | 23.400 | ... | ... | -0.0072 |
| -0.003912 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 24 | -0.400 | 24.400 | ... | ... | -0.007512 |
| -0.003937 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 25 | -0.400 | 25.400 | ... | ... | -0.007825 |
| -0.003962 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 26 | -0.400 | 26.400 | ... | ... | -0.008138 |
| -0.003986 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 27 | -0.400 | 27.400 | ... | ... | -0.00845 |
| -0.00401 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 28 | -0.400 | 28.400 | ... | ... | -0.008763 |
| -0.004032 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 29 | -0.400 | 29.400 | ... | ... | -0.009075 |
| -0.004053 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 30 | -0.400 | 30.400 | ... | ... | -0.009388 |
| -0.004073 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 31 | -0.400 | 31.400 | ... | ... | -0.0097 |
| -0.004094 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 32 | -0.400 | 32.400 | ... | ... | -0.010013 |
| -0.004114 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 33 | -0.400 | 33.400 | ... | ... | -0.010325 |
| -0.004133 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 34 | -0.400 | 34.400 | ... | ... | -0.010637 |
| -0.004151 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 35 | -0.400 | 35.400 | ... | ... | -0.010949 |
| -0.004169 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 36 | -0.400 | 36.400 | ... | ... | -0.011262 |
| -0.004187 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 37 | -0.400 | 37.400 | ... | ... | -0.011574 |
| -0.004221 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 39 | -0.400 | 39.400 | ... | ... | -0.012198 |
| -0.004253 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 41 | -0.400 | 41.400 | ... | ... | -0.012821 |
| -0.004283 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 43 | -0.400 | 43.400 | ... | ... | -0.013445 |
| -0.004313 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 45 | -0.400 | 45.400 | ... | ... | -0.014068 |
| -0.00434 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 47 | -0.400 | 47.400 | ... | ... | -0.014691 |
| -0.004367 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 49 | -0.400 | 49.400 | ... | ... | -0.015313 |
| -0.004393 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 51 | -0.400 | 51.400 | ... | ... | -0.015935 |
| -0.004418 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 53 | -0.400 | 53.400 | ... | ... | -0.016557 |
| -0.004442 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 55 | -0.400 | 55.400 | ... | ... | -0.017179 |
| -0.004464 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 57 | -0.400 | 57.400 | ... | ... | -0.0178 |
| -0.004486 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 59 | -0.400 | 59.400 | ... | ... | -0.018421 |
| -0.004508 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 61 | -0.400 | 61.400 | ... | ... | -0.019042 |
| -0.004529 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 63 | -0.400 | 63.400 | ... | ... | -0.019663 |
| -0.004549 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 65 | -0.400 | 65.400 | ... | ... | -0.020284 |
| -0.004569 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 67 | -0.400 | 67.400 | ... | ... | -0.020904 |
| -0.004588 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 69 | -0.400 | 69.400 | ... | ... | -0.021524 |
| -0.004606 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 71 | -0.400 | 71.400 | ... | ... | -0.022143 |
| -0.004624 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 73 | -0.400 | 73.400 | ... | ... | -0.022763 |
| -0.004641 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 75 | -0.400 | 75.400 | ... | ... | -0.023382 |
| -0.004658 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 77 | -0.400 | 77.400 | ... | ... | -0.024 |
| -0.004674 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 79 | -0.400 | 79.400 | ... | ... | -0.024619 |
| -0.004691 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 81 | -0.400 | 81.400 | ... | ... | -0.025237 |
| -0.004707 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 83 | -0.400 | 83.400 | ... | ... | -0.025855 |
| -0.004723 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 85 | -0.400 | 85.400 | ... | ... | -0.026472 |
| -0.004738 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 87 | -0.400 | 87.400 | ... | ... | -0.027089 |
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.