Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028117 | ... | ... | 63.525 | 0 | 63.525 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.033885 |
| -0.027249 | ... | ... | 61.525 | 0 | 61.525 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.033746 |
| -0.026378 | ... | ... | 59.525 | 0 | 59.525 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.033598 |
| -0.025505 | ... | ... | 57.525 | 0 | 57.525 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.033445 |
| -0.024631 | ... | ... | 55.525 | 0 | 55.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.033288 |
| -0.023755 | ... | ... | 53.525 | 0 | 53.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.03312 |
| -0.022877 | ... | ... | 51.525 | 0 | 51.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.032944 |
| -0.021997 | ... | ... | 49.525 | 0 | 49.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.032762 |
| -0.021116 | ... | ... | 47.525 | 0 | 47.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.032571 |
| -0.020234 | ... | ... | 45.525 | 0 | 45.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.032368 |
| -0.019351 | ... | ... | 43.525 | 0 | 43.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.032157 |
| -0.018469 | ... | ... | 41.525 | 0 | 41.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.031939 |
| -0.017584 | ... | ... | 39.525 | 0 | 39.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.031705 |
| -0.016698 | ... | ... | 37.525 | 0 | 37.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.031461 |
| -0.015812 | ... | ... | 35.525 | 0 | 35.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.031203 |
| -0.015368 | ... | ... | 34.525 | 0 | 34.525 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.031065 |
| -0.014924 | ... | ... | 33.525 | 0 | 33.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.030924 |
| -0.01448 | ... | ... | 32.525 | 0 | 32.525 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.030782 |
| -0.014036 | ... | ... | 31.525 | 0 | 31.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.030638 |
| -0.013592 | ... | ... | 30.525 | 0 | 30.525 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.030485 |
| -0.013147 | ... | ... | 29.525 | 0 | 29.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.030326 |
| -0.012703 | ... | ... | 28.525 | 0 | 28.525 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.030162 |
| -0.012258 | ... | ... | 27.525 | 0 | 27.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.029994 |
| -0.011813 | ... | ... | 26.525 | 0 | 26.525 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.029818 |
| -0.011368 | ... | ... | 25.525 | 0 | 25.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.029635 |
| -0.010924 | ... | ... | 24.525 | 0 | 24.525 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.029448 |
| -0.010479 | ... | ... | 23.525 | 0 | 23.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.029254 |
| -0.010033 | ... | ... | 22.525 | 0 | 22.525 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.029048 |
| -0.009588 | ... | ... | 21.525 | 0 | 21.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.028829 |
| -0.009143 | ... | ... | 20.525 | 0 | 20.525 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.028608 |
| -0.008698 | ... | ... | 19.525 | 0 | 19.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.028378 |
| -0.008253 | ... | ... | 18.525 | 0 | 18.525 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.028127 |
| -0.007808 | ... | ... | 17.525 | 0 | 17.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.027865 |
| -0.007364 | ... | ... | 16.525 | 0 | 16.525 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.027595 |
| -0.006919 | ... | ... | 15.525 | 0 | 15.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.027301 |
| -0.006474 | ... | ... | 14.525 | 0 | 14.525 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.026991 |
| -0.006029 | ... | ... | 13.525 | 0 | 13.525 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.02666 |
| -0.005584 | ... | ... | 12.525 | 0 | 12.525 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.026306 |
| -0.005139 | ... | ... | 11.525 | 0 | 11.525 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.02592 |
| -0.004693 | ... | ... | 10.525 | 0 | 10.525 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.025507 |
| -0.004247 | ... | ... | 9.525 | 0 | 9.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.025047 |
| -0.003801 | ... | ... | 8.525 | 0 | 8.525 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.024544 |
| -0.003356 | ... | ... | 7.525 | 0 | 7.525 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.023984 |
| -0.00291 | ... | ... | 6.525 | 0 | 6.525 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.023342 |
| -0.002464 | ... | ... | 5.525 | 0 | 5.525 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.022602 |
| -0.002018 | ... | ... | 4.525 | 0 | 4.525 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.021723 |
| -0.001572 | ... | ... | 3.525 | 0 | 3.525 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.020636 |
| -0.001126 | ... | ... | 2.525 | 0 | 2.525 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.01922 |
| -0.00068 | ... | ... | 1.525 | 0 | 1.525 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.017148 |
| -0.021522 | ... | ... | 0.550 | 0 | 0.550 | 119000 | 0.025 | 0 | 0.025 | ... | ... | -0.021511 |
| -0.020882 | ... | ... | 0.025 | 0 | 0.025 | 120000 | 0.500 | 0 | 0.500 | ... | ... | -0.02089 |
| -0.017014 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 1.475 | 0 | 1.475 | ... | ... | -0.000658 |
| -0.019138 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 2.475 | 0 | 2.475 | ... | ... | -0.001104 |
| -0.020576 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 3.475 | 0 | 3.475 | ... | ... | -0.00155 |
| -0.021674 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 4.475 | 0 | 4.475 | ... | ... | -0.001996 |
| -0.022563 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 5.475 | 0 | 5.475 | ... | ... | -0.002441 |
| -0.023308 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 6.475 | 0 | 6.475 | ... | ... | -0.002887 |
| -0.023954 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 7.475 | 0 | 7.475 | ... | ... | -0.003333 |
| -0.024517 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 8.475 | 0 | 8.475 | ... | ... | -0.003779 |
| -0.025023 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 9.475 | 0 | 9.475 | ... | ... | -0.004225 |
| -0.025487 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 10.475 | 0 | 10.475 | ... | ... | -0.004671 |
| -0.0259 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 11.475 | 0 | 11.475 | ... | ... | -0.005117 |
| -0.02629 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 12.475 | 0 | 12.475 | ... | ... | -0.005562 |
| -0.026644 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 13.475 | 0 | 13.475 | ... | ... | -0.006008 |
| -0.026978 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 14.475 | 0 | 14.475 | ... | ... | -0.006454 |
| -0.027288 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 15.475 | 0 | 15.475 | ... | ... | -0.006899 |
| -0.027581 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 16.475 | 0 | 16.475 | ... | ... | -0.007343 |
| -0.027855 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 17.475 | 0 | 17.475 | ... | ... | -0.007788 |
| -0.028117 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 18.475 | 0 | 18.475 | ... | ... | -0.008233 |
| -0.028367 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 19.475 | 0 | 19.475 | ... | ... | -0.008678 |
| -0.0286 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 20.475 | 0 | 20.475 | ... | ... | -0.009123 |
| -0.028824 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 21.475 | 0 | 21.475 | ... | ... | -0.009567 |
| -0.029042 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 22.475 | 0 | 22.475 | ... | ... | -0.010012 |
| -0.029252 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 23.475 | 0 | 23.475 | ... | ... | -0.010457 |
| -0.029444 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 24.475 | 0 | 24.475 | ... | ... | -0.010903 |
| -0.02963 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 25.475 | 0 | 25.475 | ... | ... | -0.011348 |
| -0.029817 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 26.475 | 0 | 26.475 | ... | ... | -0.011793 |
| -0.029998 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 27.475 | 0 | 27.475 | ... | ... | -0.012238 |
| -0.030167 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 28.475 | 0 | 28.475 | ... | ... | -0.012684 |
| -0.030328 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 29.475 | 0 | 29.475 | ... | ... | -0.013129 |
| -0.030485 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 30.475 | 0 | 30.475 | ... | ... | -0.013574 |
| -0.030795 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 32.475 | 0 | 32.475 | ... | ... | -0.014464 |
| -0.031078 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 34.475 | 0 | 34.475 | ... | ... | -0.015354 |
| -0.031347 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 36.475 | 0 | 36.475 | ... | ... | -0.016244 |
| -0.031604 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.475 | 0 | 38.475 | ... | ... | -0.017133 |
| -0.031846 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.475 | 0 | 40.475 | ... | ... | -0.018022 |
| -0.032079 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.475 | 0 | 42.475 | ... | ... | -0.018912 |
| -0.032303 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.475 | 0 | 44.475 | ... | ... | -0.0198 |
| -0.032512 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.475 | 0 | 46.475 | ... | ... | -0.020689 |
| -0.032711 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.475 | 0 | 48.475 | ... | ... | -0.021577 |
| -0.032909 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.475 | 0 | 50.475 | ... | ... | -0.022466 |
| -0.033101 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.475 | 0 | 52.475 | ... | ... | -0.023354 |
| -0.03328 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.475 | 0 | 54.475 | ... | ... | -0.024241 |
| -0.033451 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.475 | 0 | 56.475 | ... | ... | -0.025129 |
| -0.033617 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.475 | 0 | 58.475 | ... | ... | -0.026016 |
| -0.03378 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.475 | 0 | 60.475 | ... | ... | -0.026903 |
| -0.03394 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.475 | 0 | 62.475 | ... | ... | -0.027789 |
| -0.034091 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.475 | 0 | 64.475 | ... | ... | -0.028674 |
| -0.034238 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.475 | 0 | 66.475 | ... | ... | -0.029559 |
| -0.034382 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.475 | 0 | 68.475 | ... | ... | -0.030444 |
| -0.034522 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.475 | 0 | 70.475 | ... | ... | -0.03133 |
| -0.034659 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.475 | 0 | 72.475 | ... | ... | -0.032215 |
| -0.034788 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.475 | 0 | 74.475 | ... | ... | -0.0331 |
| -0.034912 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.475 | 0 | 76.475 | ... | ... | -0.033985 |
| -0.035036 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.475 | 0 | 78.475 | ... | ... | -0.034869 |
| -0.035159 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.475 | 0 | 80.475 | ... | ... | -0.035753 |
| -0.03528 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.475 | 0 | 82.475 | ... | ... | -0.036637 |
| -0.035399 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.475 | 0 | 84.475 | ... | ... | -0.037521 |
| -0.035511 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.475 | 0 | 86.475 | ... | ... | -0.038404 |
| -0.03562 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.475 | 0 | 88.475 | ... | ... | -0.039288 |
| -0.035726 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.475 | 0 | 90.475 | ... | ... | -0.04017 |
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.