Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.007788 | ... | ... | 65.950 | 0 | 65.950 | 60000 | ... | ... | 0.013 | ... | 0.125 | -0.002624 |
| 0.007555 | ... | ... | 63.950 | 0 | 63.950 | 62000 | ... | ... | 0.013 | ... | 0.125 | -0.002614 |
| 0.007322 | ... | ... | 61.950 | 0 | 61.950 | 64000 | ... | ... | 0.013 | ... | 0.125 | -0.002603 |
| 0.007089 | ... | ... | 59.950 | 0 | 59.950 | 66000 | ... | ... | 0.013 | ... | 0.125 | -0.002592 |
| 0.006856 | ... | ... | 57.950 | 0 | 57.950 | 68000 | ... | ... | 0.013 | ... | 0.125 | -0.00258 |
| 0.006623 | ... | ... | 55.950 | 0 | 55.950 | 70000 | ... | ... | 0.013 | ... | 0.125 | -0.002568 |
| 0.00639 | ... | ... | 53.950 | 0 | 53.950 | 72000 | ... | ... | 0.013 | ... | 0.125 | -0.002555 |
| 0.006157 | ... | ... | 51.950 | 0 | 51.950 | 74000 | ... | ... | 0.013 | ... | 0.125 | -0.002542 |
| 0.005924 | ... | ... | 49.950 | 0 | 49.950 | 76000 | ... | ... | 0.013 | ... | 0.125 | -0.002528 |
| 0.005691 | ... | ... | 47.950 | 0 | 47.950 | 78000 | ... | ... | 0.013 | ... | 0.125 | -0.002514 |
| 0.005458 | ... | ... | 45.950 | 0 | 45.950 | 80000 | ... | ... | 0.013 | ... | 0.125 | -0.002499 |
| 0.005225 | ... | ... | 43.950 | 0 | 43.950 | 82000 | ... | ... | 0.013 | ... | 0.125 | -0.002483 |
| 0.004992 | ... | ... | 41.950 | 0 | 41.950 | 84000 | ... | ... | 0.013 | ... | 0.125 | -0.002466 |
| 0.004759 | ... | ... | 39.950 | 0 | 39.950 | 86000 | ... | ... | 0.013 | ... | 0.125 | -0.002449 |
| 0.004526 | ... | ... | 37.950 | 0 | 37.950 | 88000 | ... | ... | 0.013 | ... | 0.125 | -0.002431 |
| 0.004293 | ... | ... | 35.950 | 0 | 35.950 | 90000 | ... | ... | 0.013 | ... | 0.125 | -0.002412 |
| 0.00406 | ... | ... | 33.950 | 0 | 33.950 | 92000 | ... | ... | 0.013 | ... | 0.125 | -0.002391 |
| 0.003827 | ... | ... | 31.950 | 0 | 31.950 | 94000 | ... | ... | 0.013 | ... | 0.125 | -0.002369 |
| 0.00371 | ... | ... | 30.950 | 0 | 30.950 | 95000 | ... | ... | 0.013 | ... | 0.125 | -0.002358 |
| 0.003594 | ... | ... | 29.950 | 0 | 29.950 | 96000 | ... | ... | 0.013 | ... | 0.125 | -0.002347 |
| 0.003477 | ... | ... | 28.950 | 0 | 28.950 | 97000 | ... | ... | 0.013 | ... | 0.125 | -0.002335 |
| 0.003361 | ... | ... | 27.950 | 0 | 27.950 | 98000 | ... | ... | 0.013 | ... | 0.125 | -0.002322 |
| 0.003244 | ... | ... | 26.950 | 0 | 26.950 | 99000 | ... | ... | 0.013 | ... | 0.125 | -0.002309 |
| 0.003128 | ... | ... | 25.950 | 0 | 25.950 | 100000 | ... | ... | 0.013 | ... | 0.125 | -0.002296 |
| 0.003011 | ... | ... | 24.950 | 0 | 24.950 | 101000 | ... | ... | 0.013 | ... | 0.125 | -0.002282 |
| 0.002895 | ... | ... | 23.950 | 0 | 23.950 | 102000 | ... | ... | 0.013 | ... | 0.125 | -0.002268 |
| 0.002778 | ... | ... | 22.950 | 0 | 22.950 | 103000 | ... | ... | 0.013 | ... | 0.125 | -0.002253 |
| 0.002662 | ... | ... | 21.950 | 0 | 21.950 | 104000 | ... | ... | 0.013 | ... | 0.125 | -0.002237 |
| 0.002545 | ... | ... | 20.950 | 0 | 20.950 | 105000 | ... | ... | 0.013 | ... | 0.125 | -0.002221 |
| 0.002429 | ... | ... | 19.950 | 0 | 19.950 | 106000 | ... | ... | 0.013 | ... | 0.125 | -0.002204 |
| 0.002312 | ... | ... | 18.950 | 0 | 18.950 | 107000 | ... | ... | 0.013 | ... | 0.125 | -0.002187 |
| 0.002196 | ... | ... | 17.950 | 0 | 17.950 | 108000 | ... | ... | 0.013 | ... | 0.125 | -0.002168 |
| 0.002079 | ... | ... | 16.950 | 0 | 16.950 | 109000 | ... | ... | 0.013 | ... | 0.125 | -0.002148 |
| 0.001963 | ... | ... | 15.950 | 0 | 15.950 | 110000 | ... | ... | 0.013 | ... | 0.125 | -0.002127 |
| 0.001846 | ... | ... | 14.950 | 0 | 14.950 | 111000 | ... | ... | 0.013 | ... | 0.125 | -0.002105 |
| 0.00173 | ... | ... | 13.950 | 0 | 13.950 | 112000 | ... | ... | 0.013 | ... | 0.125 | -0.002082 |
| 0.001613 | ... | ... | 12.950 | 0 | 12.950 | 113000 | ... | ... | 0.013 | ... | 0.125 | -0.002057 |
| 0.001497 | ... | ... | 11.950 | 0 | 11.950 | 114000 | ... | ... | 0.013 | ... | 0.125 | -0.00203 |
| 0.00138 | ... | ... | 10.950 | 0 | 10.950 | 115000 | ... | ... | 0.013 | ... | 0.125 | -0.002001 |
| 0.001264 | ... | ... | 9.950 | 0 | 9.950 | 116000 | ... | ... | 0.013 | ... | 0.125 | -0.00197 |
| 0.001147 | ... | ... | 8.950 | 0 | 8.950 | 117000 | ... | ... | 0.013 | ... | 0.125 | -0.001936 |
| 0.001031 | ... | ... | 7.950 | 0 | 7.950 | 118000 | ... | ... | 0.013 | ... | 0.125 | -0.001899 |
| 0.000914 | ... | ... | 6.950 | 0 | 6.950 | 119000 | ... | ... | 0.013 | ... | 0.125 | -0.001857 |
| 0.000798 | ... | ... | 5.950 | 0 | 5.950 | 120000 | ... | ... | 0.013 | ... | 0.125 | -0.00181 |
| 0.000681 | ... | ... | 4.950 | 0 | 4.950 | 121000 | ... | ... | 0.013 | ... | 0.125 | -0.001755 |
| 0.000565 | ... | ... | 4 | -0.050 | 3.950 | 122000 | ... | ... | 0.013 | ... | 0.125 | -0.001692 |
| 0.000449 | ... | ... | 3.100 | -0.125 | 2.975 | 123000 | ... | ... | 0.025 | ... | 0.125 | -0.002779 |
| 0.000332 | ... | ... | 2.300 | -0.250 | 2.050 | 124000 | ... | ... | 0.100 | ... | 0.125 | -0.007216 |
| 0.000216 | ... | ... | 1.650 | -0.350 | 1.300 | 125000 | ... | ... | 0.350 | ... | 0.175 | -0.015014 |
| 0.000099 | ... | ... | 1.150 | -0.375 | 0.775 | 126000 | ... | ... | 0.825 | ... | 0.350 | -0.022111 |
| -0.009908 | ... | 1.600 | 0.450 | ... | ... | 127000 | ... | ... | 1.500 | ... | 1.075 | -0.027183 |
| -0.010949 | ... | 0.675 | 0.275 | ... | ... | 128000 | 2.300 | -0.200 | 2.500 | ... | ... | -0.030548 |
| -0.008825 | ... | 0.275 | 0.150 | ... | ... | 129000 | 3.175 | -0.125 | 3.300 | ... | ... | -0.032968 |
| -0.006031 | ... | 0.200 | 0.075 | ... | ... | 130000 | 4.100 | -0.050 | 4.150 | ... | ... | -0.03504 |
| -0.002827 | ... | 0.150 | 0.025 | ... | ... | 131000 | 5.075 | 0 | 5.075 | ... | ... | -0.037518 |
| -0.002965 | ... | 0.125 | 0.025 | ... | ... | 132000 | 6.050 | -0.025 | 6.075 | ... | ... | -0.039458 |
| -0.001773 | ... | 0.125 | 0.013 | ... | ... | 133000 | 7.050 | 0 | 7.050 | ... | ... | -0.041778 |
| -0.001824 | ... | 0.125 | 0.013 | ... | ... | 134000 | 8.050 | 0 | 8.050 | ... | ... | -0.043857 |
| -0.00187 | ... | 0.125 | 0.013 | ... | ... | 135000 | 9.050 | 0 | 9.050 | ... | ... | -0.045746 |
| -0.001911 | ... | 0.125 | 0.013 | ... | ... | 136000 | 10.050 | 0 | 10.050 | ... | ... | -0.04748 |
| -0.001947 | ... | 0.125 | 0.013 | ... | ... | 137000 | 11.050 | 0 | 11.050 | ... | ... | -0.049085 |
| -0.00198 | ... | 0.125 | 0.013 | ... | ... | 138000 | 12.050 | 0 | 12.050 | ... | ... | -0.050583 |
| -0.002011 | ... | 0.125 | 0.013 | ... | ... | 139000 | 13.050 | 0 | 13.050 | ... | ... | -0.051987 |
| -0.002039 | ... | 0.125 | 0.013 | ... | ... | 140000 | 14.050 | 0 | 14.050 | ... | ... | -0.053311 |
| -0.002065 | ... | 0.125 | 0.013 | ... | ... | 141000 | 15.050 | 0 | 15.050 | ... | ... | -0.054566 |
| -0.002089 | ... | 0.125 | 0.013 | ... | ... | 142000 | 16.050 | 0 | 16.050 | ... | ... | -0.055758 |
| -0.002112 | ... | 0.125 | 0.013 | ... | ... | 143000 | 17.050 | 0 | 17.050 | ... | ... | -0.056896 |
| -0.002134 | ... | 0.125 | 0.013 | ... | ... | 144000 | 18.050 | 0 | 18.050 | ... | ... | -0.057984 |
| -0.002154 | ... | 0.125 | 0.013 | ... | ... | 145000 | 19.050 | 0 | 19.050 | ... | ... | -0.059029 |
| -0.002174 | ... | 0.125 | 0.013 | ... | ... | 146000 | 20.050 | 0 | 20.050 | ... | ... | -0.060032 |
| -0.002192 | ... | 0.125 | 0.013 | ... | ... | 147000 | 21.050 | 0 | 21.050 | ... | ... | -0.061 |
| -0.002209 | ... | 0.125 | 0.013 | ... | ... | 148000 | 22.050 | 0 | 22.050 | ... | ... | -0.061934 |
| -0.002226 | ... | 0.125 | 0.013 | ... | ... | 149000 | 23.050 | 0 | 23.050 | ... | ... | -0.062838 |
| -0.002243 | ... | 0.125 | 0.013 | ... | ... | 150000 | 24.050 | 0 | 24.050 | ... | ... | -0.063714 |
| -0.002258 | ... | 0.125 | 0.013 | ... | ... | 151000 | 25.050 | 0 | 25.050 | ... | ... | -0.064564 |
| -0.002272 | ... | 0.125 | 0.013 | ... | ... | 152000 | 26.050 | 0 | 26.050 | ... | ... | -0.06539 |
| -0.002287 | ... | 0.125 | 0.013 | ... | ... | 153000 | 27.050 | 0 | 27.050 | ... | ... | -0.066193 |
| -0.002301 | ... | 0.125 | 0.013 | ... | ... | 154000 | 28.050 | 0 | 28.050 | ... | ... | -0.066976 |
| -0.002314 | ... | 0.125 | 0.013 | ... | ... | 155000 | 29.050 | 0 | 29.050 | ... | ... | -0.06774 |
| -0.002327 | ... | 0.125 | 0.013 | ... | ... | 156000 | 30.050 | 0 | 30.050 | ... | ... | -0.068485 |
| -0.002339 | ... | 0.125 | 0.013 | ... | ... | 157000 | 31.050 | 0 | 31.050 | ... | ... | -0.069213 |
| -0.002351 | ... | 0.125 | 0.013 | ... | ... | 158000 | 32.050 | 0 | 32.050 | ... | ... | -0.069926 |
| -0.002363 | ... | 0.125 | 0.013 | ... | ... | 159000 | 33.050 | 0 | 33.050 | ... | ... | -0.070623 |
| -0.002374 | ... | 0.125 | 0.013 | ... | ... | 160000 | 34.050 | 0 | 34.050 | ... | ... | -0.071306 |
| -0.002385 | ... | 0.125 | 0.013 | ... | ... | 161000 | 35.050 | 0 | 35.050 | ... | ... | -0.071976 |
| -0.002395 | ... | 0.125 | 0.013 | ... | ... | 162000 | 36.050 | 0 | 36.050 | ... | ... | -0.072633 |
| -0.002416 | ... | 0.125 | 0.013 | ... | ... | 164000 | 38.050 | 0 | 38.050 | ... | ... | -0.073913 |
| -0.002435 | ... | 0.125 | 0.013 | ... | ... | 166000 | 40.050 | 0 | 40.050 | ... | ... | -0.075148 |
| -0.002454 | ... | 0.125 | 0.013 | ... | ... | 168000 | 42.050 | 0 | 42.050 | ... | ... | -0.076345 |
| -0.002471 | ... | 0.125 | 0.013 | ... | ... | 170000 | 44.050 | 0 | 44.050 | ... | ... | -0.077506 |
| -0.002488 | ... | 0.125 | 0.013 | ... | ... | 172000 | 46.050 | 0 | 46.050 | ... | ... | -0.078635 |
| -0.002504 | ... | 0.125 | 0.013 | ... | ... | 174000 | 48.050 | 0 | 48.050 | ... | ... | -0.079734 |
| -0.002519 | ... | 0.125 | 0.013 | ... | ... | 176000 | 50.050 | 0 | 50.050 | ... | ... | -0.080806 |
| -0.002534 | ... | 0.125 | 0.013 | ... | ... | 178000 | 52.050 | 0 | 52.050 | ... | ... | -0.081852 |
| -0.002549 | ... | 0.125 | 0.013 | ... | ... | 180000 | 54.050 | 0 | 54.050 | ... | ... | -0.082874 |
| -0.002562 | ... | 0.125 | 0.013 | ... | ... | 182000 | 56.050 | 0 | 56.050 | ... | ... | -0.083875 |
| -0.002575 | ... | 0.125 | 0.013 | ... | ... | 184000 | 58.050 | 0 | 58.050 | ... | ... | -0.084856 |
| -0.002588 | ... | 0.125 | 0.013 | ... | ... | 186000 | 60.050 | 0 | 60.050 | ... | ... | -0.085818 |
| -0.002601 | ... | 0.125 | 0.013 | ... | ... | 188000 | 62.050 | 0 | 62.050 | ... | ... | -0.086763 |
| -0.002613 | ... | 0.125 | 0.013 | ... | ... | 190000 | 64.050 | 0 | 64.050 | ... | ... | -0.08769 |
| -0.002624 | ... | 0.125 | 0.013 | ... | ... | 192000 | 66.050 | 0 | 66.050 | ... | ... | -0.088603 |
| -0.002636 | ... | 0.125 | 0.013 | ... | ... | 194000 | 68.050 | 0 | 68.050 | ... | ... | -0.0895 |
| -0.002646 | ... | 0.125 | 0.013 | ... | ... | 196000 | 70.050 | 0 | 70.050 | ... | ... | -0.090384 |
| -0.002657 | ... | 0.125 | 0.013 | ... | ... | 198000 | 72.050 | 0 | 72.050 | ... | ... | -0.091255 |
| -0.002668 | ... | 0.125 | 0.013 | ... | ... | 200000 | 74.050 | 0 | 74.050 | ... | ... | -0.092114 |
| -0.002677 | ... | 0.125 | 0.013 | ... | ... | 202000 | 76.050 | 0 | 76.050 | ... | ... | -0.092961 |
| -0.002687 | ... | 0.125 | 0.013 | ... | ... | 204000 | 78.050 | 0 | 78.050 | ... | ... | -0.093797 |
| -0.002696 | ... | 0.125 | 0.013 | ... | ... | 206000 | 80.050 | 0 | 80.050 | ... | ... | -0.094623 |
| -0.002706 | ... | 0.125 | 0.013 | ... | ... | 208000 | 82.050 | 0 | 82.050 | ... | ... | -0.095439 |
| -0.002715 | ... | 0.125 | 0.013 | ... | ... | 210000 | 84.050 | 0 | 84.050 | ... | ... | -0.096245 |
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.