Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.032824 | ... | ... | 77.500 | 0 | 77.500 | 62000 | ... | ... | 0.013 | ... | 0.150 | -0.013935 |
| -0.032003 | ... | ... | 75.500 | 0 | 75.500 | 64000 | ... | ... | 0.013 | ... | 0.150 | -0.01389 |
| -0.031178 | ... | ... | 73.500 | 0 | 73.500 | 66000 | ... | ... | 0.013 | ... | 0.150 | -0.013843 |
| -0.030351 | ... | ... | 71.500 | 0 | 71.500 | 68000 | ... | ... | 0.013 | ... | 0.150 | -0.013794 |
| -0.029522 | ... | ... | 69.500 | 0 | 69.500 | 70000 | ... | ... | 0.013 | ... | 0.150 | -0.013743 |
| -0.02869 | ... | ... | 67.500 | 0 | 67.500 | 72000 | ... | ... | 0.013 | ... | 0.150 | -0.013691 |
| -0.027856 | ... | ... | 65.500 | 0 | 65.500 | 74000 | ... | ... | 0.013 | ... | 0.150 | -0.013638 |
| -0.02702 | ... | ... | 63.500 | 0 | 63.500 | 76000 | ... | ... | 0.013 | ... | 0.150 | -0.01358 |
| -0.026182 | ... | ... | 61.500 | 0 | 61.500 | 78000 | ... | ... | 0.013 | ... | 0.150 | -0.013521 |
| -0.025342 | ... | ... | 59.500 | 0 | 59.500 | 80000 | ... | ... | 0.013 | ... | 0.150 | -0.01346 |
| -0.0245 | ... | ... | 57.500 | 0 | 57.500 | 82000 | ... | ... | 0.013 | ... | 0.150 | -0.013397 |
| -0.023657 | ... | ... | 55.500 | 0 | 55.500 | 84000 | ... | ... | 0.013 | ... | 0.150 | -0.013329 |
| -0.022813 | ... | ... | 53.500 | 0 | 53.500 | 86000 | ... | ... | 0.013 | ... | 0.150 | -0.01326 |
| -0.021968 | ... | ... | 51.500 | 0 | 51.500 | 88000 | ... | ... | 0.013 | ... | 0.150 | -0.013189 |
| -0.021121 | ... | ... | 49.500 | 0 | 49.500 | 90000 | ... | ... | 0.013 | ... | 0.150 | -0.013115 |
| -0.020274 | ... | ... | 47.500 | 0 | 47.500 | 92000 | ... | ... | 0.013 | ... | 0.150 | -0.013036 |
| -0.019426 | ... | ... | 45.500 | 0 | 45.500 | 94000 | ... | ... | 0.013 | ... | 0.150 | -0.012955 |
| -0.018578 | ... | ... | 43.500 | 0 | 43.500 | 96000 | ... | ... | 0.013 | ... | 0.150 | -0.012871 |
| -0.017729 | ... | ... | 41.500 | 0 | 41.500 | 98000 | ... | ... | 0.013 | ... | 0.150 | -0.012779 |
| -0.016878 | ... | ... | 39.500 | 0 | 39.500 | 100000 | ... | ... | 0.013 | ... | 0.150 | -0.012685 |
| -0.016027 | ... | ... | 37.500 | 0 | 37.500 | 102000 | ... | ... | 0.013 | ... | 0.150 | -0.012589 |
| -0.015601 | ... | ... | 36.500 | 0 | 36.500 | 103000 | ... | ... | 0.013 | ... | 0.150 | -0.012536 |
| -0.015174 | ... | ... | 35.500 | 0 | 35.500 | 104000 | ... | ... | 0.013 | ... | 0.150 | -0.012483 |
| -0.014748 | ... | ... | 34.500 | 0 | 34.500 | 105000 | ... | ... | 0.013 | ... | 0.150 | -0.012428 |
| -0.014322 | ... | ... | 33.500 | 0 | 33.500 | 106000 | ... | ... | 0.013 | ... | 0.150 | -0.012372 |
| -0.013895 | ... | ... | 32.500 | 0 | 32.500 | 107000 | ... | ... | 0.013 | ... | 0.150 | -0.012315 |
| -0.013468 | ... | ... | 31.500 | 0 | 31.500 | 108000 | ... | ... | 0.013 | ... | 0.150 | -0.012255 |
| -0.013042 | ... | ... | 30.500 | 0 | 30.500 | 109000 | ... | ... | 0.013 | ... | 0.150 | -0.012193 |
| -0.012615 | ... | ... | 29.500 | 0 | 29.500 | 110000 | ... | ... | 0.013 | ... | 0.150 | -0.01213 |
| -0.012188 | ... | ... | 28.500 | 0 | 28.500 | 111000 | ... | ... | 0.013 | ... | 0.150 | -0.012065 |
| -0.011761 | ... | ... | 27.500 | 0 | 27.500 | 112000 | ... | ... | 0.013 | ... | 0.150 | -0.011999 |
| -0.011333 | ... | ... | 26.500 | 0 | 26.500 | 113000 | ... | ... | 0.013 | ... | 0.150 | -0.011926 |
| -0.010906 | ... | ... | 25.500 | 0 | 25.500 | 114000 | ... | ... | 0.013 | ... | 0.150 | -0.011852 |
| -0.010479 | ... | ... | 24.500 | 0 | 24.500 | 115000 | ... | ... | 0.013 | ... | 0.150 | -0.011777 |
| -0.010051 | ... | ... | 23.500 | 0 | 23.500 | 116000 | ... | ... | 0.013 | ... | 0.150 | -0.011701 |
| -0.009624 | ... | ... | 22.500 | 0 | 22.500 | 117000 | ... | ... | 0.013 | ... | 0.150 | -0.011617 |
| -0.009197 | ... | ... | 21.500 | 0 | 21.500 | 118000 | ... | ... | 0.013 | ... | 0.150 | -0.01153 |
| -0.00877 | ... | ... | 20.500 | 0 | 20.500 | 119000 | ... | ... | 0.013 | ... | 0.150 | -0.011441 |
| -0.008343 | ... | ... | 19.500 | 0 | 19.500 | 120000 | ... | ... | 0.013 | ... | 0.150 | -0.011348 |
| -0.007915 | ... | ... | 18.500 | 0 | 18.500 | 121000 | ... | ... | 0.013 | ... | 0.150 | -0.011248 |
| -0.007488 | ... | ... | 17.500 | 0 | 17.500 | 122000 | ... | ... | 0.013 | ... | 0.150 | -0.011143 |
| -0.007061 | ... | ... | 16.500 | 0 | 16.500 | 123000 | ... | ... | 0.013 | ... | 0.150 | -0.011033 |
| -0.006633 | ... | ... | 15.500 | 0 | 15.500 | 124000 | ... | ... | 0.013 | ... | 0.150 | -0.010917 |
| -0.006206 | ... | ... | 14.500 | 0 | 14.500 | 125000 | ... | ... | 0.013 | ... | 0.150 | -0.010793 |
| -0.005778 | ... | ... | 13.500 | 0 | 13.500 | 126000 | ... | ... | 0.013 | ... | 0.150 | -0.010659 |
| -0.005351 | ... | ... | 12.500 | 0 | 12.500 | 127000 | ... | ... | 0.013 | ... | 0.150 | -0.010518 |
| -0.004923 | ... | ... | 11.500 | 0 | 11.500 | 128000 | ... | ... | 0.013 | ... | 0.150 | -0.010362 |
| -0.004496 | ... | ... | 10.500 | 0 | 10.500 | 129000 | ... | ... | 0.013 | ... | 0.150 | -0.010198 |
| -0.004068 | ... | ... | 9.500 | 0 | 9.500 | 130000 | ... | ... | 0.013 | ... | 0.150 | -0.010012 |
| -0.003639 | ... | ... | 8.500 | 0 | 8.500 | 131000 | ... | ... | 0.013 | ... | 0.150 | -0.009811 |
| -0.003211 | ... | ... | 7.500 | 0 | 7.500 | 132000 | ... | ... | 0.013 | ... | 0.150 | -0.009586 |
| -0.002783 | ... | ... | 6.500 | 0 | 6.500 | 133000 | ... | ... | 0.013 | ... | 0.150 | -0.009329 |
| -0.002355 | ... | ... | 5.500 | 0 | 5.500 | 134000 | ... | ... | 0.013 | ... | 0.150 | -0.009032 |
| -0.001927 | ... | ... | 4.500 | 0 | 4.500 | 135000 | ... | ... | 0.013 | ... | 0.150 | -0.008678 |
| -0.001499 | ... | ... | 3.500 | 0 | 3.500 | 136000 | ... | ... | 0.013 | ... | 0.150 | -0.008241 |
| -0.001071 | ... | ... | 2.500 | 0 | 2.500 | 137000 | ... | ... | 0.013 | ... | 0.150 | -0.00767 |
| -0.000642 | ... | ... | 1.500 | 0 | 1.500 | 138000 | ... | ... | 0.013 | ... | 0.200 | -0.006831 |
| -0.018061 | ... | ... | 0.575 | 0 | 0.575 | 139000 | ... | ... | 0.075 | ... | 1 | -0.018072 |
| -0.018072 | ... | 0.250 | 0.075 | ... | ... | 140000 | 0.575 | 0 | 0.575 | ... | ... | -0.018061 |
| -0.006831 | ... | 0.200 | 0.013 | ... | ... | 141000 | 1.500 | 0 | 1.500 | ... | ... | -0.000642 |
| -0.00767 | ... | 0.150 | 0.013 | ... | ... | 142000 | 2.500 | 0 | 2.500 | ... | ... | -0.001071 |
| -0.008241 | ... | 0.150 | 0.013 | ... | ... | 143000 | 3.500 | 0 | 3.500 | ... | ... | -0.001499 |
| -0.008678 | ... | 0.150 | 0.013 | ... | ... | 144000 | 4.500 | 0 | 4.500 | ... | ... | -0.001927 |
| -0.009032 | ... | 0.150 | 0.013 | ... | ... | 145000 | 5.500 | 0 | 5.500 | ... | ... | -0.002355 |
| -0.009329 | ... | 0.150 | 0.013 | ... | ... | 146000 | 6.500 | 0 | 6.500 | ... | ... | -0.002783 |
| -0.009586 | ... | 0.150 | 0.013 | ... | ... | 147000 | 7.500 | 0 | 7.500 | ... | ... | -0.003211 |
| -0.009811 | ... | 0.150 | 0.013 | ... | ... | 148000 | 8.500 | 0 | 8.500 | ... | ... | -0.003639 |
| -0.010012 | ... | 0.150 | 0.013 | ... | ... | 149000 | 9.500 | 0 | 9.500 | ... | ... | -0.004068 |
| -0.010198 | ... | 0.150 | 0.013 | ... | ... | 150000 | 10.500 | 0 | 10.500 | ... | ... | -0.004496 |
| -0.010362 | ... | 0.150 | 0.013 | ... | ... | 151000 | 11.500 | 0 | 11.500 | ... | ... | -0.004924 |
| -0.010519 | ... | 0.150 | 0.013 | ... | ... | 152000 | 12.500 | 0 | 12.500 | ... | ... | -0.005352 |
| -0.010659 | ... | 0.150 | 0.013 | ... | ... | 153000 | 13.500 | 0 | 13.500 | ... | ... | -0.005779 |
| -0.010794 | ... | 0.150 | 0.013 | ... | ... | 154000 | 14.500 | 0 | 14.500 | ... | ... | -0.006207 |
| -0.010917 | ... | 0.150 | 0.013 | ... | ... | 155000 | 15.500 | 0 | 15.500 | ... | ... | -0.006634 |
| -0.011033 | ... | 0.150 | 0.013 | ... | ... | 156000 | 16.500 | 0 | 16.500 | ... | ... | -0.007062 |
| -0.011145 | ... | 0.150 | 0.013 | ... | ... | 157000 | 17.500 | 0 | 17.500 | ... | ... | -0.007489 |
| -0.011248 | ... | 0.150 | 0.013 | ... | ... | 158000 | 18.500 | 0 | 18.500 | ... | ... | -0.007917 |
| -0.011348 | ... | 0.150 | 0.013 | ... | ... | 159000 | 19.500 | 0 | 19.500 | ... | ... | -0.008344 |
| -0.011441 | ... | 0.150 | 0.013 | ... | ... | 160000 | 20.500 | 0 | 20.500 | ... | ... | -0.008771 |
| -0.011531 | ... | 0.150 | 0.013 | ... | ... | 161000 | 21.500 | 0 | 21.500 | ... | ... | -0.009199 |
| -0.011618 | ... | 0.150 | 0.013 | ... | ... | 162000 | 22.500 | 0 | 22.500 | ... | ... | -0.009626 |
| -0.011701 | ... | 0.150 | 0.013 | ... | ... | 163000 | 23.500 | 0 | 23.500 | ... | ... | -0.010053 |
| -0.011779 | ... | 0.150 | 0.013 | ... | ... | 164000 | 24.500 | 0 | 24.500 | ... | ... | -0.010481 |
| -0.011854 | ... | 0.150 | 0.013 | ... | ... | 165000 | 25.500 | 0 | 25.500 | ... | ... | -0.010908 |
| -0.011928 | ... | 0.150 | 0.013 | ... | ... | 166000 | 26.500 | 0 | 26.500 | ... | ... | -0.011335 |
| -0.012 | ... | 0.150 | 0.013 | ... | ... | 167000 | 27.500 | 0 | 27.500 | ... | ... | -0.011763 |
| -0.012069 | ... | 0.150 | 0.013 | ... | ... | 168000 | 28.500 | 0 | 28.500 | ... | ... | -0.01219 |
| -0.012132 | ... | 0.150 | 0.013 | ... | ... | 169000 | 29.500 | 0 | 29.500 | ... | ... | -0.012618 |
| -0.012195 | ... | 0.150 | 0.013 | ... | ... | 170000 | 30.500 | 0 | 30.500 | ... | ... | -0.013045 |
| -0.012258 | ... | 0.150 | 0.013 | ... | ... | 171000 | 31.500 | 0 | 31.500 | ... | ... | -0.013472 |
| -0.012319 | ... | 0.150 | 0.013 | ... | ... | 172000 | 32.500 | 0 | 32.500 | ... | ... | -0.0139 |
| -0.012378 | ... | 0.150 | 0.013 | ... | ... | 173000 | 33.500 | 0 | 33.500 | ... | ... | -0.014327 |
| -0.012433 | ... | 0.150 | 0.013 | ... | ... | 174000 | 34.500 | 0 | 34.500 | ... | ... | -0.014754 |
| -0.012487 | ... | 0.150 | 0.013 | ... | ... | 175000 | 35.500 | 0 | 35.500 | ... | ... | -0.015181 |
| -0.01254 | ... | 0.150 | 0.013 | ... | ... | 176000 | 36.500 | 0 | 36.500 | ... | ... | -0.015609 |
| -0.012644 | ... | 0.150 | 0.013 | ... | ... | 178000 | 38.500 | 0 | 38.500 | ... | ... | -0.016463 |
| -0.012742 | ... | 0.150 | 0.013 | ... | ... | 180000 | 40.500 | 0 | 40.500 | ... | ... | -0.017317 |
| -0.012834 | ... | 0.150 | 0.013 | ... | ... | 182000 | 42.500 | 0 | 42.500 | ... | ... | -0.01817 |
| -0.012923 | ... | 0.150 | 0.013 | ... | ... | 184000 | 44.500 | 0 | 44.500 | ... | ... | -0.019024 |
| -0.013007 | ... | 0.150 | 0.013 | ... | ... | 186000 | 46.500 | 0 | 46.500 | ... | ... | -0.019877 |
| -0.013088 | ... | 0.150 | 0.013 | ... | ... | 188000 | 48.500 | 0 | 48.500 | ... | ... | -0.02073 |
| -0.013167 | ... | 0.150 | 0.013 | ... | ... | 190000 | 50.500 | 0 | 50.500 | ... | ... | -0.021583 |
| -0.013243 | ... | 0.150 | 0.013 | ... | ... | 192000 | 52.500 | 0 | 52.500 | ... | ... | -0.022436 |
| -0.013316 | ... | 0.150 | 0.013 | ... | ... | 194000 | 54.500 | 0 | 54.500 | ... | ... | -0.023288 |
| -0.013384 | ... | 0.150 | 0.013 | ... | ... | 196000 | 56.500 | 0 | 56.500 | ... | ... | -0.024141 |
| -0.01345 | ... | 0.150 | 0.013 | ... | ... | 198000 | 58.500 | 0 | 58.500 | ... | ... | -0.024992 |
| -0.013516 | ... | 0.150 | 0.013 | ... | ... | 200000 | 60.500 | 0 | 60.500 | ... | ... | -0.025843 |
| -0.013581 | ... | 0.150 | 0.013 | ... | ... | 202000 | 62.500 | 0 | 62.500 | ... | ... | -0.026694 |
| -0.013643 | ... | 0.150 | 0.013 | ... | ... | 204000 | 64.500 | 0 | 64.500 | ... | ... | -0.027544 |
| -0.013701 | ... | 0.150 | 0.013 | ... | ... | 206000 | 66.500 | 0 | 66.500 | ... | ... | -0.028394 |
| -0.013757 | ... | 0.150 | 0.013 | ... | ... | 208000 | 68.500 | 0 | 68.500 | ... | ... | -0.029244 |
| -0.013813 | ... | 0.150 | 0.013 | ... | ... | 210000 | 70.500 | 0 | 70.500 | ... | ... | -0.030094 |
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.