Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015348 | ... | ... | 57.750 | 0 | 57.750 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002906 |
| -0.014835 | ... | ... | 55.750 | 0 | 55.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002892 |
| -0.014318 | ... | ... | 53.750 | 0 | 53.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002878 |
| -0.0138 | ... | ... | 51.750 | 0 | 51.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002863 |
| -0.013279 | ... | ... | 49.750 | 0 | 49.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002847 |
| -0.012756 | ... | ... | 47.750 | 0 | 47.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002831 |
| -0.012231 | ... | ... | 45.750 | 0 | 45.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002813 |
| -0.011704 | ... | ... | 43.750 | 0 | 43.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002795 |
| -0.011177 | ... | ... | 41.750 | 0 | 41.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002777 |
| -0.010648 | ... | ... | 39.750 | 0 | 39.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002757 |
| -0.010118 | ... | ... | 37.750 | 0 | 37.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002735 |
| -0.009586 | ... | ... | 35.750 | 0 | 35.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002713 |
| -0.009054 | ... | ... | 33.750 | 0 | 33.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002689 |
| -0.008521 | ... | ... | 31.750 | 0 | 31.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002665 |
| -0.007987 | ... | ... | 29.750 | 0 | 29.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002638 |
| -0.00772 | ... | ... | 28.750 | 0 | 28.750 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002624 |
| -0.007453 | ... | ... | 27.750 | 0 | 27.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002609 |
| -0.007185 | ... | ... | 26.750 | 0 | 26.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002594 |
| -0.006918 | ... | ... | 25.750 | 0 | 25.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002578 |
| -0.00665 | ... | ... | 24.750 | 0 | 24.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002562 |
| -0.006382 | ... | ... | 23.750 | 0 | 23.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002545 |
| -0.006114 | ... | ... | 22.750 | 0 | 22.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002528 |
| -0.005846 | ... | ... | 21.750 | 0 | 21.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002509 |
| -0.005578 | ... | ... | 20.750 | 0 | 20.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00249 |
| -0.00531 | ... | ... | 19.750 | 0 | 19.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00247 |
| -0.005041 | ... | ... | 18.750 | 0 | 18.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002449 |
| -0.004773 | ... | ... | 17.750 | 0 | 17.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002426 |
| -0.004504 | ... | ... | 16.750 | 0 | 16.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002403 |
| -0.004236 | ... | ... | 15.750 | 0 | 15.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002378 |
| -0.003967 | ... | ... | 14.750 | 0 | 14.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| -0.003698 | ... | ... | 13.750 | 0 | 13.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002323 |
| -0.00343 | ... | ... | 12.750 | 0 | 12.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002292 |
| -0.003161 | ... | ... | 11.750 | 0 | 11.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00226 |
| -0.002892 | ... | ... | 10.750 | 0 | 10.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002224 |
| -0.002623 | ... | ... | 9.750 | 0 | 9.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002185 |
| -0.002354 | ... | ... | 8.750 | 0 | 8.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002143 |
| -0.002085 | ... | ... | 7.750 | 0 | 7.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002095 |
| -0.001816 | ... | ... | 6.750 | 0 | 6.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002041 |
| -0.001547 | ... | ... | 5.750 | 0 | 5.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001978 |
| -0.001278 | ... | ... | 4.750 | 0 | 4.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
| -0.001009 | ... | ... | 3.750 | 0 | 3.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001816 |
| -0.005068 | ... | ... | 2.800 | 0 | 2.800 | 111000 | 0.050 | 0 | 0.050 | ... | ... | -0.004887 |
| -0.009361 | ... | ... | 1.900 | 0 | 1.900 | 112000 | 0.150 | 0 | 0.150 | ... | ... | -0.009364 |
| -0.014113 | ... | ... | 1.150 | 0 | 1.150 | 113000 | 0.400 | 0 | 0.400 | ... | ... | -0.014145 |
| -0.015392 | ... | ... | 0.600 | 0 | 0.600 | 114000 | 0.850 | 0 | 0.850 | ... | ... | -0.015379 |
| -0.011919 | ... | ... | 0.275 | -0.025 | 0.250 | 115000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.011886 |
| -0.007622 | ... | ... | 0.100 | 0 | 0.100 | 116000 | 2.325 | -0.025 | 2.350 | ... | ... | -0.006294 |
| -0.003023 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 3.275 | 0 | 3.275 | ... | ... | -0.003381 |
| -0.001863 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 4.250 | 0 | 4.250 | ... | ... | -0.001144 |
| -0.001944 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 5.250 | 0 | 5.250 | ... | ... | -0.001413 |
| -0.002011 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 6.250 | 0 | 6.250 | ... | ... | -0.001682 |
| -0.002069 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.250 | 0 | 7.250 | ... | ... | -0.001951 |
| -0.002119 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.250 | 0 | 8.250 | ... | ... | -0.00222 |
| -0.002165 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.250 | 0 | 9.250 | ... | ... | -0.002489 |
| -0.002205 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.250 | 0 | 10.250 | ... | ... | -0.002758 |
| -0.002242 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.250 | 0 | 11.250 | ... | ... | -0.003027 |
| -0.002277 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.250 | 0 | 12.250 | ... | ... | -0.003295 |
| -0.002308 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.250 | 0 | 13.250 | ... | ... | -0.003564 |
| -0.002337 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.250 | 0 | 14.250 | ... | ... | -0.003833 |
| -0.002365 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.250 | 0 | 15.250 | ... | ... | -0.004102 |
| -0.002391 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.250 | 0 | 16.250 | ... | ... | -0.004371 |
| -0.002415 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.250 | 0 | 17.250 | ... | ... | -0.00464 |
| -0.002438 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.250 | 0 | 18.250 | ... | ... | -0.004908 |
| -0.00246 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.250 | 0 | 19.250 | ... | ... | -0.005177 |
| -0.00248 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.250 | 0 | 20.250 | ... | ... | -0.005445 |
| -0.0025 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.250 | 0 | 21.250 | ... | ... | -0.005714 |
| -0.002519 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.250 | 0 | 22.250 | ... | ... | -0.005983 |
| -0.002537 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.250 | 0 | 23.250 | ... | ... | -0.006251 |
| -0.002554 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.250 | 0 | 24.250 | ... | ... | -0.006519 |
| -0.002571 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.250 | 0 | 25.250 | ... | ... | -0.006788 |
| -0.002587 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.250 | 0 | 26.250 | ... | ... | -0.007056 |
| -0.002603 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.250 | 0 | 27.250 | ... | ... | -0.007324 |
| -0.002618 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.250 | 0 | 28.250 | ... | ... | -0.007593 |
| -0.002632 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.250 | 0 | 29.250 | ... | ... | -0.007861 |
| -0.002646 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.250 | 0 | 30.250 | ... | ... | -0.008129 |
| -0.002659 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.250 | 0 | 31.250 | ... | ... | -0.008397 |
| -0.002672 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.250 | 0 | 32.250 | ... | ... | -0.008665 |
| -0.002685 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 33.250 | 0 | 33.250 | ... | ... | -0.008933 |
| -0.002697 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.250 | 0 | 34.250 | ... | ... | -0.009201 |
| -0.002721 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.250 | 0 | 36.250 | ... | ... | -0.009736 |
| -0.002744 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.250 | 0 | 38.250 | ... | ... | -0.010271 |
| -0.002764 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.250 | 0 | 40.250 | ... | ... | -0.010806 |
| -0.002785 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.250 | 0 | 42.250 | ... | ... | -0.011341 |
| -0.002804 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.250 | 0 | 44.250 | ... | ... | -0.011876 |
| -0.002823 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.250 | 0 | 46.250 | ... | ... | -0.01241 |
| -0.00284 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.250 | 0 | 48.250 | ... | ... | -0.012944 |
| -0.002857 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.250 | 0 | 50.250 | ... | ... | -0.013477 |
| -0.002874 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.250 | 0 | 52.250 | ... | ... | -0.014011 |
| -0.00289 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.250 | 0 | 54.250 | ... | ... | -0.014544 |
| -0.002905 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.250 | 0 | 56.250 | ... | ... | -0.015076 |
| -0.002919 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.250 | 0 | 58.250 | ... | ... | -0.015609 |
| -0.002933 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.250 | 0 | 60.250 | ... | ... | -0.016141 |
| -0.002947 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.250 | 0 | 62.250 | ... | ... | -0.016672 |
| -0.00296 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.250 | 0 | 64.250 | ... | ... | -0.017204 |
| -0.002973 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.250 | 0 | 66.250 | ... | ... | -0.017735 |
| -0.002986 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.250 | 0 | 68.250 | ... | ... | -0.018266 |
| -0.002998 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.250 | 0 | 70.250 | ... | ... | -0.018796 |
| -0.00301 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.250 | 0 | 72.250 | ... | ... | -0.019326 |
| -0.003021 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.250 | 0 | 74.250 | ... | ... | -0.019856 |
| -0.003032 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.250 | 0 | 76.250 | ... | ... | -0.020385 |
| -0.003043 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.250 | 0 | 78.250 | ... | ... | -0.020915 |
| -0.003053 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.250 | 0 | 80.250 | ... | ... | -0.021443 |
| -0.003064 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.250 | 0 | 82.250 | ... | ... | -0.021972 |
| -0.003074 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.250 | 0 | 84.250 | ... | ... | -0.0225 |
| -0.003084 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.250 | 0 | 86.250 | ... | ... | -0.023028 |
| -0.003093 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.250 | 0 | 88.250 | ... | ... | -0.023555 |
| -0.003103 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.250 | 0 | 90.250 | ... | ... | -0.024082 |
| -0.003112 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92.250 | 0 | 92.250 | ... | ... | -0.024609 |
| -0.003121 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94.250 | 0 | 94.250 | ... | ... | -0.025135 |
| -0.00313 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96.250 | 0 | 96.250 | ... | ... | -0.025661 |
| -0.003138 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 98.250 | 0 | 98.250 | ... | ... | -0.026187 |
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.