Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.007266 | ... | ... | 61.250 | -0.350 | 60.900 | 58000 | ... | ... | 0.013 | ... | 0.125 | -0.004496 |
| 0.007029 | ... | ... | 59.250 | -0.350 | 58.900 | 60000 | ... | ... | 0.013 | ... | 0.125 | -0.004476 |
| 0.006792 | ... | ... | 57.250 | -0.350 | 56.900 | 62000 | ... | ... | 0.013 | ... | 0.125 | -0.004456 |
| 0.006556 | ... | ... | 55.250 | -0.350 | 54.900 | 64000 | ... | ... | 0.013 | ... | 0.125 | -0.004435 |
| 0.006319 | ... | ... | 53.250 | -0.350 | 52.900 | 66000 | ... | ... | 0.013 | ... | 0.125 | -0.004412 |
| 0.006083 | ... | ... | 51.250 | -0.350 | 50.900 | 68000 | ... | ... | 0.013 | ... | 0.125 | -0.004389 |
| 0.005846 | ... | ... | 49.250 | -0.350 | 48.900 | 70000 | ... | ... | 0.013 | ... | 0.125 | -0.004365 |
| 0.00561 | ... | ... | 47.250 | -0.350 | 46.900 | 72000 | ... | ... | 0.013 | ... | 0.125 | -0.004339 |
| 0.005373 | ... | ... | 45.250 | -0.350 | 44.900 | 74000 | ... | ... | 0.013 | ... | 0.125 | -0.004312 |
| 0.005136 | ... | ... | 43.250 | -0.350 | 42.900 | 76000 | ... | ... | 0.013 | ... | 0.125 | -0.004284 |
| 0.0049 | ... | ... | 41.250 | -0.350 | 40.900 | 78000 | ... | ... | 0.013 | ... | 0.125 | -0.004255 |
| 0.004663 | ... | ... | 39.250 | -0.350 | 38.900 | 80000 | ... | ... | 0.013 | ... | 0.125 | -0.004223 |
| 0.004427 | ... | ... | 37.250 | -0.350 | 36.900 | 82000 | ... | ... | 0.013 | ... | 0.125 | -0.004191 |
| 0.00419 | ... | ... | 35.250 | -0.350 | 34.900 | 84000 | ... | ... | 0.013 | ... | 0.125 | -0.004156 |
| 0.003954 | ... | ... | 33.250 | -0.350 | 32.900 | 86000 | ... | ... | 0.013 | ... | 0.125 | -0.004119 |
| 0.003835 | ... | ... | 32.250 | -0.350 | 31.900 | 87000 | ... | ... | 0.013 | ... | 0.125 | -0.0041 |
| 0.003717 | ... | ... | 31.250 | -0.350 | 30.900 | 88000 | ... | ... | 0.013 | ... | 0.125 | -0.004081 |
| 0.003599 | ... | ... | 30.250 | -0.350 | 29.900 | 89000 | ... | ... | 0.013 | ... | 0.125 | -0.00406 |
| 0.00348 | ... | ... | 29.250 | -0.350 | 28.900 | 90000 | ... | ... | 0.013 | ... | 0.125 | -0.004039 |
| 0.003362 | ... | ... | 28.250 | -0.350 | 27.900 | 91000 | ... | ... | 0.013 | ... | 0.125 | -0.004017 |
| 0.003244 | ... | ... | 27.250 | -0.350 | 26.900 | 92000 | ... | ... | 0.013 | ... | 0.125 | -0.003995 |
| 0.003126 | ... | ... | 26.250 | -0.350 | 25.900 | 93000 | ... | ... | 0.013 | ... | 0.125 | -0.003971 |
| 0.003007 | ... | ... | 25.250 | -0.350 | 24.900 | 94000 | ... | ... | 0.013 | ... | 0.125 | -0.003947 |
| 0.002889 | ... | ... | 24.250 | -0.350 | 23.900 | 95000 | ... | ... | 0.013 | ... | 0.125 | -0.003921 |
| 0.002771 | ... | ... | 23.250 | -0.350 | 22.900 | 96000 | ... | ... | 0.013 | ... | 0.125 | -0.003896 |
| 0.002652 | ... | ... | 22.250 | -0.350 | 21.900 | 97000 | ... | ... | 0.013 | ... | 0.125 | -0.003868 |
| 0.002534 | ... | ... | 21.250 | -0.350 | 20.900 | 98000 | ... | ... | 0.013 | ... | 0.125 | -0.003839 |
| 0.002416 | ... | ... | 20.250 | -0.350 | 19.900 | 99000 | ... | ... | 0.013 | ... | 0.125 | -0.003809 |
| 0.002298 | ... | ... | 19.250 | -0.350 | 18.900 | 100000 | ... | ... | 0.013 | ... | 0.125 | -0.003778 |
| 0.002179 | ... | ... | 18.250 | -0.350 | 17.900 | 101000 | ... | ... | 0.013 | ... | 0.125 | -0.003744 |
| 0.002061 | ... | ... | 17.250 | -0.350 | 16.900 | 102000 | ... | ... | 0.013 | ... | 0.125 | -0.003709 |
| 0.001943 | ... | ... | 16.250 | -0.350 | 15.900 | 103000 | ... | ... | 0.013 | ... | 0.125 | -0.003673 |
| 0.001825 | ... | ... | 15.250 | -0.350 | 14.900 | 104000 | ... | ... | 0.013 | ... | 0.125 | -0.003634 |
| 0.001706 | ... | ... | 14.250 | -0.350 | 13.900 | 105000 | ... | ... | 0.013 | ... | 0.125 | -0.003592 |
| 0.001588 | ... | ... | 13.250 | -0.350 | 12.900 | 106000 | ... | ... | 0.013 | ... | 0.125 | -0.003548 |
| 0.00147 | ... | ... | 12.250 | -0.350 | 11.900 | 107000 | ... | ... | 0.013 | ... | 0.125 | -0.0035 |
| 0.001351 | ... | ... | 11.250 | -0.350 | 10.900 | 108000 | ... | ... | 0.013 | ... | 0.125 | -0.003448 |
| 0.001233 | ... | ... | 10.250 | -0.350 | 9.900 | 109000 | ... | ... | 0.013 | ... | 0.125 | -0.003393 |
| 0.001115 | ... | ... | 9.250 | -0.350 | 8.900 | 110000 | ... | ... | 0.013 | ... | 0.125 | -0.003331 |
| 0.000997 | ... | ... | 8.250 | -0.350 | 7.900 | 111000 | ... | ... | 0.013 | ... | 0.125 | -0.003263 |
| 0.000878 | ... | ... | 7.250 | -0.350 | 6.900 | 112000 | ... | ... | 0.013 | ... | 0.125 | -0.003187 |
| 0.00076 | ... | ... | 6.250 | -0.350 | 5.900 | 113000 | ... | ... | 0.013 | ... | 0.125 | -0.003101 |
| 0.000642 | ... | ... | 5.250 | -0.350 | 4.900 | 114000 | ... | ... | 0.013 | ... | 0.125 | -0.003001 |
| 0.000523 | ... | ... | 4.250 | -0.350 | 3.900 | 115000 | ... | ... | 0.013 | ... | 0.125 | -0.002881 |
| 0.000405 | ... | ... | 3.250 | -0.350 | 2.900 | 116000 | ... | ... | 0.013 | ... | 0.125 | -0.002733 |
| 0.000287 | ... | ... | 2.250 | -0.350 | 1.900 | 117000 | ... | ... | 0.013 | ... | 0.125 | -0.002538 |
| 0.000169 | ... | ... | 1.300 | -0.300 | 1 | 118000 | ... | ... | 0.100 | ... | 0.125 | -0.010192 |
| 0.00005 | ... | ... | 0.575 | -0.200 | 0.375 | 119000 | ... | ... | 0.475 | ... | 0.375 | -0.021429 |
| -0.00629 | ... | 0.150 | 0.075 | ... | ... | 120000 | 1.175 | 0.275 | 0.900 | ... | ... | -0.027446 |
| -0.002302 | ... | 0.125 | 0.013 | ... | ... | 121000 | 2.100 | 0.325 | 1.775 | ... | ... | -0.032654 |
| -0.002571 | ... | 0.125 | 0.013 | ... | ... | 122000 | 3.100 | 0.350 | 2.750 | ... | ... | -0.038094 |
| -0.002757 | ... | 0.125 | 0.013 | ... | ... | 123000 | 4.100 | 0.350 | 3.750 | ... | ... | -0.042318 |
| -0.002901 | ... | 0.125 | 0.013 | ... | ... | 124000 | 5.100 | 0.350 | 4.750 | ... | ... | -0.045802 |
| -0.003017 | ... | 0.125 | 0.013 | ... | ... | 125000 | 6.100 | 0.350 | 5.750 | ... | ... | -0.048786 |
| -0.003114 | ... | 0.125 | 0.013 | ... | ... | 126000 | 7.100 | 0.350 | 6.750 | ... | ... | -0.051405 |
| -0.0032 | ... | 0.125 | 0.013 | ... | ... | 127000 | 8.100 | 0.350 | 7.750 | ... | ... | -0.053747 |
| -0.003274 | ... | 0.125 | 0.013 | ... | ... | 128000 | 9.100 | 0.350 | 8.750 | ... | ... | -0.055871 |
| -0.00334 | ... | 0.125 | 0.013 | ... | ... | 129000 | 10.100 | 0.350 | 9.750 | ... | ... | -0.057818 |
| -0.003402 | ... | 0.125 | 0.013 | ... | ... | 130000 | 11.100 | 0.350 | 10.750 | ... | ... | -0.059618 |
| -0.003456 | ... | 0.125 | 0.013 | ... | ... | 131000 | 12.100 | 0.350 | 11.750 | ... | ... | -0.061296 |
| -0.003508 | ... | 0.125 | 0.013 | ... | ... | 132000 | 13.100 | 0.350 | 12.750 | ... | ... | -0.062868 |
| -0.003555 | ... | 0.125 | 0.013 | ... | ... | 133000 | 14.100 | 0.350 | 13.750 | ... | ... | -0.064351 |
| -0.003599 | ... | 0.125 | 0.013 | ... | ... | 134000 | 15.100 | 0.350 | 14.750 | ... | ... | -0.065754 |
| -0.00364 | ... | 0.125 | 0.013 | ... | ... | 135000 | 16.100 | 0.350 | 15.750 | ... | ... | -0.067087 |
| -0.003679 | ... | 0.125 | 0.013 | ... | ... | 136000 | 17.100 | 0.350 | 16.750 | ... | ... | -0.068359 |
| -0.003715 | ... | 0.125 | 0.013 | ... | ... | 137000 | 18.100 | 0.350 | 17.750 | ... | ... | -0.069576 |
| -0.00375 | ... | 0.125 | 0.013 | ... | ... | 138000 | 19.100 | 0.350 | 18.750 | ... | ... | -0.070743 |
| -0.003783 | ... | 0.125 | 0.013 | ... | ... | 139000 | 20.100 | 0.350 | 19.750 | ... | ... | -0.071866 |
| -0.003814 | ... | 0.125 | 0.013 | ... | ... | 140000 | 21.100 | 0.350 | 20.750 | ... | ... | -0.072948 |
| -0.003844 | ... | 0.125 | 0.013 | ... | ... | 141000 | 22.100 | 0.350 | 21.750 | ... | ... | -0.073993 |
| -0.003873 | ... | 0.125 | 0.013 | ... | ... | 142000 | 23.100 | 0.350 | 22.750 | ... | ... | -0.075004 |
| -0.003901 | ... | 0.125 | 0.013 | ... | ... | 143000 | 24.100 | 0.350 | 23.750 | ... | ... | -0.075984 |
| -0.003926 | ... | 0.125 | 0.013 | ... | ... | 144000 | 25.100 | 0.350 | 24.750 | ... | ... | -0.076934 |
| -0.003951 | ... | 0.125 | 0.013 | ... | ... | 145000 | 26.100 | 0.350 | 25.750 | ... | ... | -0.077859 |
| -0.003976 | ... | 0.125 | 0.013 | ... | ... | 146000 | 27.100 | 0.350 | 26.750 | ... | ... | -0.078759 |
| -0.004 | ... | 0.125 | 0.013 | ... | ... | 147000 | 28.100 | 0.350 | 27.750 | ... | ... | -0.079636 |
| -0.004022 | ... | 0.125 | 0.013 | ... | ... | 148000 | 29.100 | 0.350 | 28.750 | ... | ... | -0.080491 |
| -0.004064 | ... | 0.125 | 0.013 | ... | ... | 150000 | 31.100 | 0.350 | 30.750 | ... | ... | -0.082144 |
| -0.004106 | ... | 0.125 | 0.013 | ... | ... | 152000 | 33.100 | 0.350 | 32.750 | ... | ... | -0.083725 |
| -0.004143 | ... | 0.125 | 0.013 | ... | ... | 154000 | 35.100 | 0.350 | 34.750 | ... | ... | -0.085245 |
| -0.004179 | ... | 0.125 | 0.013 | ... | ... | 156000 | 37.100 | 0.350 | 36.750 | ... | ... | -0.086708 |
| -0.004213 | ... | 0.125 | 0.013 | ... | ... | 158000 | 39.100 | 0.350 | 38.750 | ... | ... | -0.088122 |
| -0.004245 | ... | 0.125 | 0.013 | ... | ... | 160000 | 41.100 | 0.350 | 40.750 | ... | ... | -0.089491 |
| -0.004276 | ... | 0.125 | 0.013 | ... | ... | 162000 | 43.100 | 0.350 | 42.750 | ... | ... | -0.090818 |
| -0.004306 | ... | 0.125 | 0.013 | ... | ... | 164000 | 45.100 | 0.350 | 44.750 | ... | ... | -0.092109 |
| -0.004334 | ... | 0.125 | 0.013 | ... | ... | 166000 | 47.100 | 0.350 | 46.750 | ... | ... | -0.093366 |
| -0.00436 | ... | 0.125 | 0.013 | ... | ... | 168000 | 49.100 | 0.350 | 48.750 | ... | ... | -0.094591 |
| -0.004387 | ... | 0.125 | 0.013 | ... | ... | 170000 | 51.100 | 0.350 | 50.750 | ... | ... | -0.095788 |
| -0.004412 | ... | 0.125 | 0.013 | ... | ... | 172000 | 53.100 | 0.350 | 52.750 | ... | ... | -0.096959 |
| -0.004436 | ... | 0.125 | 0.013 | ... | ... | 174000 | 55.100 | 0.350 | 54.750 | ... | ... | -0.098104 |
| -0.004459 | ... | 0.125 | 0.013 | ... | ... | 176000 | 57.100 | 0.350 | 56.750 | ... | ... | -0.099227 |
| -0.004481 | ... | 0.125 | 0.013 | ... | ... | 178000 | 59.100 | 0.350 | 58.750 | ... | ... | -0.100329 |
| -0.004503 | ... | 0.125 | 0.013 | ... | ... | 180000 | 61.100 | 0.350 | 60.750 | ... | ... | -0.101411 |
| -0.004524 | ... | 0.125 | 0.013 | ... | ... | 182000 | 63.100 | 0.350 | 62.750 | ... | ... | -0.102475 |
| -0.004544 | ... | 0.125 | 0.013 | ... | ... | 184000 | 65.100 | 0.350 | 64.750 | ... | ... | -0.103521 |
| -0.004564 | ... | 0.125 | 0.013 | ... | ... | 186000 | 67.100 | 0.350 | 66.750 | ... | ... | -0.104551 |
| -0.004583 | ... | 0.125 | 0.013 | ... | ... | 188000 | 69.100 | 0.350 | 68.750 | ... | ... | -0.105565 |
| -0.004601 | ... | 0.125 | 0.013 | ... | ... | 190000 | 71.100 | 0.350 | 70.750 | ... | ... | -0.106565 |
| -0.00462 | ... | 0.125 | 0.013 | ... | ... | 192000 | 73.100 | 0.350 | 72.750 | ... | ... | -0.107552 |
| -0.004637 | ... | 0.125 | 0.013 | ... | ... | 194000 | 75.100 | 0.350 | 74.750 | ... | ... | -0.108525 |
| -0.004653 | ... | 0.125 | 0.013 | ... | ... | 196000 | 77.100 | 0.350 | 76.750 | ... | ... | -0.109487 |
| -0.00467 | ... | 0.125 | 0.013 | ... | ... | 198000 | 79.100 | 0.350 | 78.750 | ... | ... | -0.110436 |
| -0.004686 | ... | 0.125 | 0.013 | ... | ... | 200000 | 81.100 | 0.350 | 80.750 | ... | ... | -0.111375 |
| -0.004702 | ... | 0.125 | 0.013 | ... | ... | 202000 | 83.100 | 0.350 | 82.750 | ... | ... | -0.112303 |
| -0.004718 | ... | 0.125 | 0.013 | ... | ... | 204000 | 85.100 | 0.350 | 84.750 | ... | ... | -0.113222 |
| -0.004733 | ... | 0.125 | 0.013 | ... | ... | 206000 | 87.100 | 0.350 | 86.750 | ... | ... | -0.114131 |
| -0.004748 | ... | 0.125 | 0.013 | ... | ... | 208000 | 89.100 | 0.350 | 88.750 | ... | ... | -0.115031 |
| -0.004762 | ... | 0.125 | 0.013 | ... | ... | 210000 | 91.100 | 0.350 | 90.750 | ... | ... | -0.115922 |
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.