Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018708 | ... | ... | 63 | -0.400 | 62.600 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003979 |
| -0.018128 | ... | ... | 61 | -0.400 | 60.600 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003962 |
| -0.017545 | ... | ... | 59 | -0.400 | 58.600 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003944 |
| -0.016961 | ... | ... | 57 | -0.400 | 56.600 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003926 |
| -0.016374 | ... | ... | 55 | -0.400 | 54.600 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003906 |
| -0.015786 | ... | ... | 53 | -0.400 | 52.600 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003886 |
| -0.015196 | ... | ... | 51 | -0.400 | 50.600 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003865 |
| -0.014604 | ... | ... | 49 | -0.400 | 48.600 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003843 |
| -0.014011 | ... | ... | 47 | -0.400 | 46.600 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00382 |
| -0.013417 | ... | ... | 45 | -0.400 | 44.600 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003795 |
| -0.012821 | ... | ... | 43 | -0.400 | 42.600 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00377 |
| -0.012224 | ... | ... | 41 | -0.400 | 40.600 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003743 |
| -0.011627 | ... | ... | 39 | -0.400 | 38.600 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003715 |
| -0.011029 | ... | ... | 37 | -0.400 | 36.600 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003686 |
| -0.010429 | ... | ... | 35 | -0.400 | 34.600 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003654 |
| -0.00983 | ... | ... | 33 | -0.400 | 32.600 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003621 |
| -0.009229 | ... | ... | 31 | -0.400 | 30.600 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003586 |
| -0.008929 | ... | ... | 30 | -0.400 | 29.600 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003567 |
| -0.008628 | ... | ... | 29 | -0.400 | 28.600 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003548 |
| -0.008328 | ... | ... | 28 | -0.400 | 27.600 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003528 |
| -0.008027 | ... | ... | 27 | -0.400 | 26.600 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003508 |
| -0.007726 | ... | ... | 26 | -0.400 | 25.600 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003486 |
| -0.007425 | ... | ... | 25 | -0.400 | 24.600 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003464 |
| -0.007124 | ... | ... | 24 | -0.400 | 23.600 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003441 |
| -0.006823 | ... | ... | 23 | -0.400 | 22.600 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003417 |
| -0.006521 | ... | ... | 22 | -0.400 | 21.600 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003392 |
| -0.00622 | ... | ... | 21 | -0.400 | 20.600 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003366 |
| -0.005918 | ... | ... | 20 | -0.400 | 19.600 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003339 |
| -0.005617 | ... | ... | 19 | -0.400 | 18.600 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003309 |
| -0.005315 | ... | ... | 18 | -0.400 | 17.600 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003279 |
| -0.005013 | ... | ... | 17 | -0.400 | 16.600 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003247 |
| -0.004712 | ... | ... | 16 | -0.400 | 15.600 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003212 |
| -0.00441 | ... | ... | 15 | -0.400 | 14.600 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003176 |
| -0.004108 | ... | ... | 14 | -0.400 | 13.600 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003137 |
| -0.003806 | ... | ... | 13 | -0.400 | 12.600 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003096 |
| -0.003504 | ... | ... | 12 | -0.400 | 11.600 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003051 |
| -0.003202 | ... | ... | 11 | -0.400 | 10.600 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003003 |
| -0.0029 | ... | ... | 10 | -0.400 | 9.600 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.002949 |
| -0.002598 | ... | ... | 9 | -0.400 | 8.600 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00289 |
| -0.002296 | ... | ... | 8 | -0.400 | 7.600 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.002825 |
| -0.001994 | ... | ... | 7 | -0.400 | 6.600 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00275 |
| -0.001692 | ... | ... | 6 | -0.400 | 5.600 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002664 |
| -0.00139 | ... | ... | 5 | -0.400 | 4.600 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002562 |
| -0.001088 | ... | ... | 4 | -0.400 | 3.600 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002436 |
| -0.000785 | ... | ... | 3 | -0.400 | 2.600 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002273 |
| -0.003565 | ... | ... | 2.025 | -0.400 | 1.625 | 123000 | 0.025 | 0 | 0.025 | ... | ... | -0.00344 |
| -0.010974 | ... | ... | 1.125 | -0.325 | 0.800 | 124000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.010997 |
| -0.012293 | ... | ... | 0.450 | -0.175 | 0.275 | 125000 | 0.675 | 0.225 | 0.450 | ... | ... | -0.012274 |
| -0.005496 | ... | ... | 0.125 | -0.075 | 0.050 | 126000 | 1.450 | 0.325 | 1.125 | ... | ... | -0.005546 |
| -0.002234 | ... | ... | 0.025 | -0.013 | 0.013 | 127000 | 2.400 | 0.375 | 2.025 | ... | ... | -0.000725 |
| -0.002408 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 3.400 | 0.400 | 3 | ... | ... | -0.001027 |
| -0.002539 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 4.400 | 0.400 | 4 | ... | ... | -0.001329 |
| -0.002645 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 5.400 | 0.400 | 5 | ... | ... | -0.001631 |
| -0.002734 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 6.400 | 0.400 | 6 | ... | ... | -0.001934 |
| -0.002811 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 7.400 | 0.400 | 7 | ... | ... | -0.002236 |
| -0.002877 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 8.400 | 0.400 | 8 | ... | ... | -0.002538 |
| -0.002938 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 9.400 | 0.400 | 9 | ... | ... | -0.00284 |
| -0.002993 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 10.400 | 0.400 | 10 | ... | ... | -0.003142 |
| -0.003041 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 11.400 | 0.400 | 11 | ... | ... | -0.003444 |
| -0.003088 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 12.400 | 0.400 | 12 | ... | ... | -0.003746 |
| -0.003129 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 13.400 | 0.400 | 13 | ... | ... | -0.004048 |
| -0.003169 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 14.400 | 0.400 | 14 | ... | ... | -0.00435 |
| -0.003206 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 15.400 | 0.400 | 15 | ... | ... | -0.004652 |
| -0.00324 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 16.400 | 0.400 | 16 | ... | ... | -0.004954 |
| -0.003273 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 17.400 | 0.400 | 17 | ... | ... | -0.005255 |
| -0.003304 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 18.400 | 0.400 | 18 | ... | ... | -0.005557 |
| -0.003333 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 19.400 | 0.400 | 19 | ... | ... | -0.005859 |
| -0.003361 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 20.400 | 0.400 | 20 | ... | ... | -0.006161 |
| -0.003387 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 21.400 | 0.400 | 21 | ... | ... | -0.006462 |
| -0.003413 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 22.400 | 0.400 | 22 | ... | ... | -0.006764 |
| -0.003437 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 23.400 | 0.400 | 23 | ... | ... | -0.007066 |
| -0.00346 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 24.400 | 0.400 | 24 | ... | ... | -0.007367 |
| -0.003482 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 25.400 | 0.400 | 25 | ... | ... | -0.007669 |
| -0.003504 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 26.400 | 0.400 | 26 | ... | ... | -0.00797 |
| -0.003526 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 27.400 | 0.400 | 27 | ... | ... | -0.008272 |
| -0.003546 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 28.400 | 0.400 | 28 | ... | ... | -0.008573 |
| -0.003565 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 29.400 | 0.400 | 29 | ... | ... | -0.008874 |
| -0.003583 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 30.400 | 0.400 | 30 | ... | ... | -0.009176 |
| -0.003601 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 31.400 | 0.400 | 31 | ... | ... | -0.009477 |
| -0.003619 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 32.400 | 0.400 | 32 | ... | ... | -0.009778 |
| -0.003637 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 33.400 | 0.400 | 33 | ... | ... | -0.010079 |
| -0.003653 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 34.400 | 0.400 | 34 | ... | ... | -0.01038 |
| -0.003669 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 35.400 | 0.400 | 35 | ... | ... | -0.010681 |
| -0.003685 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 36.400 | 0.400 | 36 | ... | ... | -0.010982 |
| -0.0037 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 37.400 | 0.400 | 37 | ... | ... | -0.011283 |
| -0.00373 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 39.400 | 0.400 | 39 | ... | ... | -0.011884 |
| -0.003758 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 41.400 | 0.400 | 41 | ... | ... | -0.012486 |
| -0.003784 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 43.400 | 0.400 | 43 | ... | ... | -0.013087 |
| -0.00381 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 45.400 | 0.400 | 45 | ... | ... | -0.013688 |
| -0.003834 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 47.400 | 0.400 | 47 | ... | ... | -0.014288 |
| -0.003857 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 49.400 | 0.400 | 49 | ... | ... | -0.014889 |
| -0.00388 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 51.400 | 0.400 | 51 | ... | ... | -0.015489 |
| -0.003902 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 53.400 | 0.400 | 53 | ... | ... | -0.016089 |
| -0.003923 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 55.400 | 0.400 | 55 | ... | ... | -0.016688 |
| -0.003943 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 57.400 | 0.400 | 57 | ... | ... | -0.017287 |
| -0.003962 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 59.400 | 0.400 | 59 | ... | ... | -0.017886 |
| -0.003981 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 61.400 | 0.400 | 61 | ... | ... | -0.018485 |
| -0.004 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 63.400 | 0.400 | 63 | ... | ... | -0.019083 |
| -0.004017 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 65.400 | 0.400 | 65 | ... | ... | -0.019682 |
| -0.004034 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 67.400 | 0.400 | 67 | ... | ... | -0.020279 |
| -0.004051 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 69.400 | 0.400 | 69 | ... | ... | -0.020877 |
| -0.004067 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 71.400 | 0.400 | 71 | ... | ... | -0.021474 |
| -0.004083 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 73.400 | 0.400 | 73 | ... | ... | -0.022071 |
| -0.004098 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 75.400 | 0.400 | 75 | ... | ... | -0.022668 |
| -0.004113 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 77.400 | 0.400 | 77 | ... | ... | -0.023264 |
| -0.004127 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 79.400 | 0.400 | 79 | ... | ... | -0.02386 |
| -0.004141 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 81.400 | 0.400 | 81 | ... | ... | -0.024456 |
| -0.004156 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 83.400 | 0.400 | 83 | ... | ... | -0.025051 |
| -0.004169 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 85.400 | 0.400 | 85 | ... | ... | -0.025646 |
| -0.004182 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 87.400 | 0.400 | 87 | ... | ... | -0.02624 |
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.