Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.037248 | ... | ... | 65.500 | -0.500 | 65 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.068023 |
| -0.036119 | ... | ... | 63.500 | -0.500 | 63 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.06775 |
| -0.034988 | ... | ... | 61.500 | -0.500 | 61 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.067456 |
| -0.033857 | ... | ... | 59.500 | -0.500 | 59 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.067153 |
| -0.032725 | ... | ... | 57.500 | -0.500 | 57 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.066844 |
| -0.031591 | ... | ... | 55.500 | -0.500 | 55 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.066519 |
| -0.030455 | ... | ... | 53.500 | -0.500 | 53 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.066174 |
| -0.029317 | ... | ... | 51.500 | -0.500 | 51 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.065819 |
| -0.028175 | ... | ... | 49.500 | -0.500 | 49 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.065452 |
| -0.02703 | ... | ... | 47.500 | -0.500 | 47 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.065057 |
| -0.025885 | ... | ... | 45.500 | -0.500 | 45 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.064646 |
| -0.024738 | ... | ... | 43.500 | -0.500 | 43 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.06422 |
| -0.02359 | ... | ... | 41.500 | -0.500 | 41 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.063768 |
| -0.022444 | ... | ... | 39.500 | -0.500 | 39 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.063296 |
| -0.021298 | ... | ... | 37.500 | -0.500 | 37 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.062805 |
| -0.020151 | ... | ... | 35.500 | -0.500 | 35 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.062272 |
| -0.019578 | ... | ... | 34.500 | -0.500 | 34 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.061994 |
| -0.019004 | ... | ... | 33.500 | -0.500 | 33 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.061709 |
| -0.01843 | ... | ... | 32.500 | -0.500 | 32 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.061423 |
| -0.017856 | ... | ... | 31.500 | -0.500 | 31 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.061124 |
| -0.017282 | ... | ... | 30.500 | -0.500 | 30 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.06081 |
| -0.016707 | ... | ... | 29.500 | -0.500 | 29 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.060488 |
| -0.016133 | ... | ... | 28.500 | -0.500 | 28 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.060158 |
| -0.015558 | ... | ... | 27.500 | -0.500 | 27 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.059816 |
| -0.014984 | ... | ... | 26.500 | -0.500 | 26 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.059449 |
| -0.014409 | ... | ... | 25.500 | -0.500 | 25 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.05908 |
| -0.013834 | ... | ... | 24.500 | -0.500 | 24 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.058699 |
| -0.013259 | ... | ... | 23.500 | -0.500 | 23 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.058302 |
| -0.012683 | ... | ... | 22.500 | -0.500 | 22 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.057873 |
| -0.012106 | ... | ... | 21.500 | -0.500 | 21 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.05743 |
| -0.011529 | ... | ... | 20.500 | -0.500 | 20 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.056983 |
| -0.010952 | ... | ... | 19.500 | -0.500 | 19 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.056498 |
| -0.010375 | ... | ... | 18.500 | -0.500 | 18 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.055985 |
| -0.009798 | ... | ... | 17.500 | -0.500 | 17 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.055455 |
| -0.00922 | ... | ... | 16.500 | -0.500 | 16 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.054888 |
| -0.008643 | ... | ... | 15.500 | -0.500 | 15 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.054285 |
| -0.008066 | ... | ... | 14.500 | -0.500 | 14 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.053644 |
| -0.007488 | ... | ... | 13.500 | -0.500 | 13 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.052958 |
| -0.006912 | ... | ... | 12.500 | -0.500 | 12 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.052218 |
| -0.006336 | ... | ... | 11.500 | -0.500 | 11 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.051417 |
| -0.00576 | ... | ... | 10.500 | -0.500 | 10 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.05054 |
| -0.005184 | ... | ... | 9.500 | -0.500 | 9 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.049588 |
| -0.004608 | ... | ... | 8.500 | -0.500 | 8 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.048511 |
| -0.004032 | ... | ... | 7.500 | -0.500 | 7 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.047305 |
| -0.003456 | ... | ... | 6.500 | -0.500 | 6 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.045931 |
| -0.00288 | ... | ... | 5.500 | -0.500 | 5 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.044315 |
| -0.002304 | ... | ... | 4.500 | -0.500 | 4 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.042373 |
| -0.001728 | ... | ... | 3.500 | -0.500 | 3 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.039895 |
| -0.001152 | ... | ... | 2.500 | -0.500 | 2 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.036504 |
| -0.000576 | ... | ... | 1.500 | -0.500 | 1 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.030973 |
| -0.074982 | ... | ... | 0.525 | -0.375 | 0.150 | 125000 | 0.150 | 0.125 | 0.025 | ... | ... | -0.074982 |
| -0.030973 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 1 | 0.500 | 0.500 | ... | ... | -0.000576 |
| -0.036504 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 2 | 0.500 | 1.500 | ... | ... | -0.001152 |
| -0.039895 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 3 | 0.500 | 2.500 | ... | ... | -0.001728 |
| -0.042373 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 4 | 0.500 | 3.500 | ... | ... | -0.002304 |
| -0.044315 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 5 | 0.500 | 4.500 | ... | ... | -0.00288 |
| -0.045931 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 6 | 0.500 | 5.500 | ... | ... | -0.003456 |
| -0.047306 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 7 | 0.500 | 6.500 | ... | ... | -0.004032 |
| -0.048511 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 8 | 0.500 | 7.500 | ... | ... | -0.004608 |
| -0.049589 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 9 | 0.500 | 8.500 | ... | ... | -0.005184 |
| -0.050541 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 10 | 0.500 | 9.500 | ... | ... | -0.00576 |
| -0.051419 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 11 | 0.500 | 10.500 | ... | ... | -0.006336 |
| -0.052219 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 12 | 0.500 | 11.500 | ... | ... | -0.006912 |
| -0.05296 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 13 | 0.500 | 12.500 | ... | ... | -0.007488 |
| -0.053643 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 14 | 0.500 | 13.500 | ... | ... | -0.008064 |
| -0.05429 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 15 | 0.500 | 14.500 | ... | ... | -0.008641 |
| -0.05489 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 16 | 0.500 | 15.500 | ... | ... | -0.009218 |
| -0.055458 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 17 | 0.500 | 16.500 | ... | ... | -0.009795 |
| -0.055992 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 18 | 0.500 | 17.500 | ... | ... | -0.010372 |
| -0.056502 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 19 | 0.500 | 18.500 | ... | ... | -0.01095 |
| -0.056989 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 20 | 0.500 | 19.500 | ... | ... | -0.011527 |
| -0.057439 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 21 | 0.500 | 20.500 | ... | ... | -0.012104 |
| -0.057882 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 22 | 0.500 | 21.500 | ... | ... | -0.012681 |
| -0.058309 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 23 | 0.500 | 22.500 | ... | ... | -0.013258 |
| -0.058712 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 24 | 0.500 | 23.500 | ... | ... | -0.013835 |
| -0.059087 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 25 | 0.500 | 24.500 | ... | ... | -0.014412 |
| -0.059462 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 26 | 0.500 | 25.500 | ... | ... | -0.014989 |
| -0.059829 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 27 | 0.500 | 26.500 | ... | ... | -0.015565 |
| -0.060182 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 28 | 0.500 | 27.500 | ... | ... | -0.016141 |
| -0.060508 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 29 | 0.500 | 28.500 | ... | ... | -0.016716 |
| -0.060825 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 30 | 0.500 | 29.500 | ... | ... | -0.017292 |
| -0.061136 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 31 | 0.500 | 30.500 | ... | ... | -0.017867 |
| -0.061448 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 32 | 0.500 | 31.500 | ... | ... | -0.018442 |
| -0.061749 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 33 | 0.500 | 32.500 | ... | ... | -0.019017 |
| -0.062305 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 35 | 0.500 | 34.500 | ... | ... | -0.020168 |
| -0.062836 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 37 | 0.500 | 36.500 | ... | ... | -0.021317 |
| -0.063345 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 39 | 0.500 | 38.500 | ... | ... | -0.022467 |
| -0.063824 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 41 | 0.500 | 40.500 | ... | ... | -0.023616 |
| -0.064284 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 43 | 0.500 | 42.500 | ... | ... | -0.024765 |
| -0.064727 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 45 | 0.500 | 44.500 | ... | ... | -0.025914 |
| -0.065135 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 47 | 0.500 | 46.500 | ... | ... | -0.027063 |
| -0.065536 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 49 | 0.500 | 48.500 | ... | ... | -0.028211 |
| -0.065928 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 51 | 0.500 | 50.500 | ... | ... | -0.02936 |
| -0.066308 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 53 | 0.500 | 52.500 | ... | ... | -0.030507 |
| -0.06666 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 55 | 0.500 | 54.500 | ... | ... | -0.031655 |
| -0.066998 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 57 | 0.500 | 56.500 | ... | ... | -0.032803 |
| -0.067328 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 59 | 0.500 | 58.500 | ... | ... | -0.03395 |
| -0.067655 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 61 | 0.500 | 60.500 | ... | ... | -0.035097 |
| -0.067974 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 63 | 0.500 | 62.500 | ... | ... | -0.036246 |
| -0.068273 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 65 | 0.500 | 64.500 | ... | ... | -0.037395 |
| -0.068564 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 67 | 0.500 | 66.500 | ... | ... | -0.038543 |
| -0.068848 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 69 | 0.500 | 68.500 | ... | ... | -0.039691 |
| -0.069127 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 71 | 0.500 | 70.500 | ... | ... | -0.040839 |
| -0.069399 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 73 | 0.500 | 72.500 | ... | ... | -0.041987 |
| -0.069654 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 75 | 0.500 | 74.500 | ... | ... | -0.043134 |
| -0.069903 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 77 | 0.500 | 76.500 | ... | ... | -0.044281 |
| -0.070152 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 79 | 0.500 | 78.500 | ... | ... | -0.045428 |
| -0.070396 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 81 | 0.500 | 80.500 | ... | ... | -0.046574 |
| -0.070637 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 83 | 0.500 | 82.500 | ... | ... | -0.04772 |
| -0.070872 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 85 | 0.500 | 84.500 | ... | ... | -0.048866 |
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.