Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015946 | ... | ... | 57.400 | -0.425 | 56.975 | 60000 | ... | ... | 0.013 | ... | 0.225 | -0.002669 |
| -0.015404 | ... | ... | 55.400 | -0.425 | 54.975 | 62000 | ... | ... | 0.013 | ... | 0.225 | -0.002656 |
| -0.01486 | ... | ... | 53.400 | -0.425 | 52.975 | 64000 | ... | ... | 0.013 | ... | 0.225 | -0.002643 |
| -0.014312 | ... | ... | 51.400 | -0.425 | 50.975 | 66000 | ... | ... | 0.013 | ... | 0.225 | -0.002629 |
| -0.013763 | ... | ... | 49.400 | -0.425 | 48.975 | 68000 | ... | ... | 0.013 | ... | 0.225 | -0.002614 |
| -0.013211 | ... | ... | 47.400 | -0.425 | 46.975 | 70000 | ... | ... | 0.013 | ... | 0.225 | -0.002598 |
| -0.012658 | ... | ... | 45.400 | -0.425 | 44.975 | 72000 | ... | ... | 0.013 | ... | 0.225 | -0.002582 |
| -0.012104 | ... | ... | 43.400 | -0.425 | 42.975 | 74000 | ... | ... | 0.013 | ... | 0.225 | -0.002565 |
| -0.011548 | ... | ... | 41.400 | -0.425 | 40.975 | 76000 | ... | ... | 0.013 | ... | 0.225 | -0.002547 |
| -0.01099 | ... | ... | 39.400 | -0.425 | 38.975 | 78000 | ... | ... | 0.013 | ... | 0.225 | -0.002528 |
| -0.010432 | ... | ... | 37.400 | -0.425 | 36.975 | 80000 | ... | ... | 0.013 | ... | 0.225 | -0.002509 |
| -0.009872 | ... | ... | 35.400 | -0.425 | 34.975 | 82000 | ... | ... | 0.013 | ... | 0.225 | -0.002488 |
| -0.009312 | ... | ... | 33.400 | -0.425 | 32.975 | 84000 | ... | ... | 0.013 | ... | 0.225 | -0.002465 |
| -0.00875 | ... | ... | 31.400 | -0.425 | 30.975 | 86000 | ... | ... | 0.013 | ... | 0.225 | -0.002442 |
| -0.008188 | ... | ... | 29.400 | -0.425 | 28.975 | 88000 | ... | ... | 0.013 | ... | 0.225 | -0.002416 |
| -0.007907 | ... | ... | 28.400 | -0.425 | 27.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002403 |
| -0.007625 | ... | ... | 27.400 | -0.425 | 26.975 | 90000 | ... | ... | 0.013 | ... | 0.225 | -0.002389 |
| -0.007344 | ... | ... | 26.400 | -0.425 | 25.975 | 91000 | ... | ... | 0.013 | ... | 0.225 | -0.002375 |
| -0.007062 | ... | ... | 25.400 | -0.425 | 24.975 | 92000 | ... | ... | 0.013 | ... | 0.225 | -0.00236 |
| -0.00678 | ... | ... | 24.400 | -0.425 | 23.975 | 93000 | ... | ... | 0.013 | ... | 0.225 | -0.002345 |
| -0.006498 | ... | ... | 23.400 | -0.425 | 22.975 | 94000 | ... | ... | 0.013 | ... | 0.225 | -0.002329 |
| -0.006216 | ... | ... | 22.400 | -0.425 | 21.975 | 95000 | ... | ... | 0.013 | ... | 0.225 | -0.002312 |
| -0.005934 | ... | ... | 21.400 | -0.425 | 20.975 | 96000 | ... | ... | 0.013 | ... | 0.225 | -0.002294 |
| -0.005652 | ... | ... | 20.400 | -0.425 | 19.975 | 97000 | ... | ... | 0.013 | ... | 0.225 | -0.002276 |
| -0.005369 | ... | ... | 19.400 | -0.425 | 18.975 | 98000 | ... | ... | 0.013 | ... | 0.225 | -0.002257 |
| -0.005087 | ... | ... | 18.400 | -0.425 | 17.975 | 99000 | ... | ... | 0.013 | ... | 0.225 | -0.002236 |
| -0.004804 | ... | ... | 17.400 | -0.425 | 16.975 | 100000 | ... | ... | 0.013 | ... | 0.225 | -0.002215 |
| -0.004522 | ... | ... | 16.400 | -0.425 | 15.975 | 101000 | ... | ... | 0.013 | ... | 0.225 | -0.002192 |
| -0.004239 | ... | ... | 15.400 | -0.425 | 14.975 | 102000 | ... | ... | 0.013 | ... | 0.225 | -0.002168 |
| -0.003956 | ... | ... | 14.400 | -0.425 | 13.975 | 103000 | ... | ... | 0.013 | ... | 0.225 | -0.002143 |
| -0.003673 | ... | ... | 13.400 | -0.425 | 12.975 | 104000 | ... | ... | 0.013 | ... | 0.225 | -0.002115 |
| -0.00339 | ... | ... | 12.400 | -0.425 | 11.975 | 105000 | ... | ... | 0.013 | ... | 0.225 | -0.002085 |
| -0.003107 | ... | ... | 11.400 | -0.425 | 10.975 | 106000 | ... | ... | 0.013 | ... | 0.225 | -0.002053 |
| -0.002824 | ... | ... | 10.400 | -0.425 | 9.975 | 107000 | ... | ... | 0.013 | ... | 0.225 | -0.002018 |
| -0.002541 | ... | ... | 9.400 | -0.425 | 8.975 | 108000 | ... | ... | 0.013 | ... | 0.225 | -0.00198 |
| -0.002258 | ... | ... | 8.400 | -0.425 | 7.975 | 109000 | ... | ... | 0.013 | ... | 0.225 | -0.001937 |
| -0.001975 | ... | ... | 7.400 | -0.425 | 6.975 | 110000 | ... | ... | 0.013 | ... | 0.225 | -0.001888 |
| -0.001692 | ... | ... | 6.400 | -0.425 | 5.975 | 111000 | ... | ... | 0.013 | ... | 0.225 | -0.001833 |
| -0.001409 | ... | ... | 5.400 | -0.425 | 4.975 | 112000 | ... | ... | 0.013 | ... | 0.225 | -0.001768 |
| -0.001126 | ... | ... | 4.400 | -0.425 | 3.975 | 113000 | ... | ... | 0.013 | ... | 0.225 | -0.00169 |
| -0.003067 | ... | ... | 3.425 | -0.425 | 3 | 114000 | ... | ... | 0.025 | ... | 0.225 | -0.002723 |
| -0.006783 | ... | ... | 2.475 | -0.400 | 2.075 | 115000 | ... | ... | 0.100 | ... | 0.225 | -0.006743 |
| -0.008667 | ... | ... | 1.525 | -0.350 | 1.175 | 116000 | ... | ... | 0.200 | ... | 0.400 | -0.008696 |
| -0.012176 | ... | 1.750 | 0.600 | ... | ... | 117000 | ... | ... | 0.625 | ... | 1.550 | -0.012175 |
| -0.010289 | ... | 0.725 | 0.250 | ... | ... | 118000 | 1.275 | 0.300 | 0.975 | ... | ... | -0.010253 |
| -0.00901 | ... | 0.275 | 0.150 | ... | ... | 119000 | 2.175 | 0.325 | 1.850 | ... | ... | -0.009018 |
| -0.004608 | ... | 0.250 | 0.050 | ... | ... | 120000 | 3.075 | 0.375 | 2.700 | ... | ... | -0.004841 |
| -0.00292 | ... | 0.225 | 0.025 | ... | ... | 121000 | 4.025 | 0.400 | 3.625 | ... | ... | -0.00114 |
| -0.001772 | ... | 0.225 | 0.013 | ... | ... | 122000 | 5.025 | 0.425 | 4.600 | ... | ... | -0.001423 |
| -0.001836 | ... | 0.225 | 0.013 | ... | ... | 123000 | 6.025 | 0.425 | 5.600 | ... | ... | -0.001706 |
| -0.001891 | ... | 0.225 | 0.013 | ... | ... | 124000 | 7.025 | 0.425 | 6.600 | ... | ... | -0.001989 |
| -0.001939 | ... | 0.225 | 0.013 | ... | ... | 125000 | 8.025 | 0.425 | 7.600 | ... | ... | -0.002272 |
| -0.001982 | ... | 0.225 | 0.013 | ... | ... | 126000 | 9.025 | 0.425 | 8.600 | ... | ... | -0.002555 |
| -0.00202 | ... | 0.225 | 0.013 | ... | ... | 127000 | 10.025 | 0.425 | 9.600 | ... | ... | -0.002838 |
| -0.002055 | ... | 0.225 | 0.013 | ... | ... | 128000 | 11.025 | 0.425 | 10.600 | ... | ... | -0.003122 |
| -0.002087 | ... | 0.225 | 0.013 | ... | ... | 129000 | 12.025 | 0.425 | 11.600 | ... | ... | -0.003405 |
| -0.002117 | ... | 0.225 | 0.013 | ... | ... | 130000 | 13.025 | 0.425 | 12.600 | ... | ... | -0.003688 |
| -0.002144 | ... | 0.225 | 0.013 | ... | ... | 131000 | 14.025 | 0.425 | 13.600 | ... | ... | -0.003971 |
| -0.00217 | ... | 0.225 | 0.013 | ... | ... | 132000 | 15.025 | 0.425 | 14.600 | ... | ... | -0.004254 |
| -0.002194 | ... | 0.225 | 0.013 | ... | ... | 133000 | 16.025 | 0.425 | 15.600 | ... | ... | -0.004537 |
| -0.002216 | ... | 0.225 | 0.013 | ... | ... | 134000 | 17.025 | 0.425 | 16.600 | ... | ... | -0.004819 |
| -0.002238 | ... | 0.225 | 0.013 | ... | ... | 135000 | 18.025 | 0.425 | 17.600 | ... | ... | -0.005102 |
| -0.002258 | ... | 0.225 | 0.013 | ... | ... | 136000 | 19.025 | 0.425 | 18.600 | ... | ... | -0.005385 |
| -0.002278 | ... | 0.225 | 0.013 | ... | ... | 137000 | 20.025 | 0.425 | 19.600 | ... | ... | -0.005668 |
| -0.002295 | ... | 0.225 | 0.013 | ... | ... | 138000 | 21.025 | 0.425 | 20.600 | ... | ... | -0.00595 |
| -0.002313 | ... | 0.225 | 0.013 | ... | ... | 139000 | 22.025 | 0.425 | 21.600 | ... | ... | -0.006233 |
| -0.00233 | ... | 0.225 | 0.013 | ... | ... | 140000 | 23.025 | 0.425 | 22.600 | ... | ... | -0.006515 |
| -0.002346 | ... | 0.225 | 0.013 | ... | ... | 141000 | 24.025 | 0.425 | 23.600 | ... | ... | -0.006798 |
| -0.002361 | ... | 0.225 | 0.013 | ... | ... | 142000 | 25.025 | 0.425 | 24.600 | ... | ... | -0.00708 |
| -0.002376 | ... | 0.225 | 0.013 | ... | ... | 143000 | 26.025 | 0.425 | 25.600 | ... | ... | -0.007363 |
| -0.002391 | ... | 0.225 | 0.013 | ... | ... | 144000 | 27.025 | 0.425 | 26.600 | ... | ... | -0.007645 |
| -0.002405 | ... | 0.225 | 0.013 | ... | ... | 145000 | 28.025 | 0.425 | 27.600 | ... | ... | -0.007927 |
| -0.002418 | ... | 0.225 | 0.013 | ... | ... | 146000 | 29.025 | 0.425 | 28.600 | ... | ... | -0.008209 |
| -0.002431 | ... | 0.225 | 0.013 | ... | ... | 147000 | 30.025 | 0.425 | 29.600 | ... | ... | -0.008491 |
| -0.002443 | ... | 0.225 | 0.013 | ... | ... | 148000 | 31.025 | 0.425 | 30.600 | ... | ... | -0.008773 |
| -0.002456 | ... | 0.225 | 0.013 | ... | ... | 149000 | 32.025 | 0.425 | 31.600 | ... | ... | -0.009055 |
| -0.002467 | ... | 0.225 | 0.013 | ... | ... | 150000 | 33.025 | 0.425 | 32.600 | ... | ... | -0.009337 |
| -0.002479 | ... | 0.225 | 0.013 | ... | ... | 151000 | 34.025 | 0.425 | 33.600 | ... | ... | -0.009619 |
| -0.00249 | ... | 0.225 | 0.013 | ... | ... | 152000 | 35.025 | 0.425 | 34.600 | ... | ... | -0.009901 |
| -0.002511 | ... | 0.225 | 0.013 | ... | ... | 154000 | 37.025 | 0.425 | 36.600 | ... | ... | -0.010465 |
| -0.002531 | ... | 0.225 | 0.013 | ... | ... | 156000 | 39.025 | 0.425 | 38.600 | ... | ... | -0.011028 |
| -0.00255 | ... | 0.225 | 0.013 | ... | ... | 158000 | 41.025 | 0.425 | 40.600 | ... | ... | -0.011591 |
| -0.002569 | ... | 0.225 | 0.013 | ... | ... | 160000 | 43.025 | 0.425 | 42.600 | ... | ... | -0.012153 |
| -0.002587 | ... | 0.225 | 0.013 | ... | ... | 162000 | 45.025 | 0.425 | 44.600 | ... | ... | -0.012716 |
| -0.002603 | ... | 0.225 | 0.013 | ... | ... | 164000 | 47.025 | 0.425 | 46.600 | ... | ... | -0.013278 |
| -0.002619 | ... | 0.225 | 0.013 | ... | ... | 166000 | 49.025 | 0.425 | 48.600 | ... | ... | -0.01384 |
| -0.002634 | ... | 0.225 | 0.013 | ... | ... | 168000 | 51.025 | 0.425 | 50.600 | ... | ... | -0.014401 |
| -0.00265 | ... | 0.225 | 0.013 | ... | ... | 170000 | 53.025 | 0.425 | 52.600 | ... | ... | -0.014962 |
| -0.002664 | ... | 0.225 | 0.013 | ... | ... | 172000 | 55.025 | 0.425 | 54.600 | ... | ... | -0.015523 |
| -0.002677 | ... | 0.225 | 0.013 | ... | ... | 174000 | 57.025 | 0.425 | 56.600 | ... | ... | -0.016083 |
| -0.00269 | ... | 0.225 | 0.013 | ... | ... | 176000 | 59.025 | 0.425 | 58.600 | ... | ... | -0.016643 |
| -0.002703 | ... | 0.225 | 0.013 | ... | ... | 178000 | 61.025 | 0.425 | 60.600 | ... | ... | -0.017202 |
| -0.002716 | ... | 0.225 | 0.013 | ... | ... | 180000 | 63.025 | 0.425 | 62.600 | ... | ... | -0.017762 |
| -0.002728 | ... | 0.225 | 0.013 | ... | ... | 182000 | 65.025 | 0.425 | 64.600 | ... | ... | -0.018321 |
| -0.00274 | ... | 0.225 | 0.013 | ... | ... | 184000 | 67.025 | 0.425 | 66.600 | ... | ... | -0.018879 |
| -0.002751 | ... | 0.225 | 0.013 | ... | ... | 186000 | 69.025 | 0.425 | 68.600 | ... | ... | -0.019437 |
| -0.002762 | ... | 0.225 | 0.013 | ... | ... | 188000 | 71.025 | 0.425 | 70.600 | ... | ... | -0.019995 |
| -0.002773 | ... | 0.225 | 0.013 | ... | ... | 190000 | 73.025 | 0.425 | 72.600 | ... | ... | -0.020553 |
| -0.002783 | ... | 0.225 | 0.013 | ... | ... | 192000 | 75.025 | 0.425 | 74.600 | ... | ... | -0.02111 |
| -0.002793 | ... | 0.225 | 0.013 | ... | ... | 194000 | 77.025 | 0.425 | 76.600 | ... | ... | -0.021667 |
| -0.002803 | ... | 0.225 | 0.013 | ... | ... | 196000 | 79.025 | 0.425 | 78.600 | ... | ... | -0.022223 |
| -0.002813 | ... | 0.225 | 0.013 | ... | ... | 198000 | 81.025 | 0.425 | 80.600 | ... | ... | -0.02278 |
| -0.002822 | ... | 0.225 | 0.013 | ... | ... | 200000 | 83.025 | 0.425 | 82.600 | ... | ... | -0.023335 |
| -0.002832 | ... | 0.225 | 0.013 | ... | ... | 202000 | 85.025 | 0.425 | 84.600 | ... | ... | -0.023891 |
| -0.002841 | ... | 0.225 | 0.013 | ... | ... | 204000 | 87.025 | 0.425 | 86.600 | ... | ... | -0.024446 |
| -0.002849 | ... | 0.225 | 0.013 | ... | ... | 206000 | 89.025 | 0.425 | 88.600 | ... | ... | -0.025 |
| -0.002858 | ... | 0.225 | 0.013 | ... | ... | 208000 | 91.025 | 0.425 | 90.600 | ... | ... | -0.025555 |
| -0.002866 | ... | 0.225 | 0.013 | ... | ... | 210000 | 93.025 | 0.425 | 92.600 | ... | ... | -0.026108 |
| -0.002874 | ... | 0.225 | 0.013 | ... | ... | 212000 | 95.025 | 0.425 | 94.600 | ... | ... | -0.026662 |
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.