Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.045829 | ... | ... | 58 | 0 | 58 | 56000 | ... | ... | 0.013 | ... | 0.325 | -0.00257 |
| -0.045244 | ... | ... | 56 | 0 | 56 | 58000 | ... | ... | 0.013 | ... | 0.325 | -0.002558 |
| -0.044646 | ... | ... | 54 | 0 | 54 | 60000 | ... | ... | 0.013 | ... | 0.325 | -0.002545 |
| -0.044034 | ... | ... | 52 | 0 | 52 | 62000 | ... | ... | 0.013 | ... | 0.325 | -0.002532 |
| -0.043408 | ... | ... | 50 | 0 | 50 | 64000 | ... | ... | 0.013 | ... | 0.325 | -0.002518 |
| -0.042768 | ... | ... | 48 | 0 | 48 | 66000 | ... | ... | 0.013 | ... | 0.325 | -0.002503 |
| -0.042114 | ... | ... | 46 | 0 | 46 | 68000 | ... | ... | 0.013 | ... | 0.325 | -0.002488 |
| -0.041445 | ... | ... | 44 | 0 | 44 | 70000 | ... | ... | 0.013 | ... | 0.325 | -0.002472 |
| -0.04076 | ... | ... | 42 | 0 | 42 | 72000 | ... | ... | 0.013 | ... | 0.325 | -0.002455 |
| -0.040058 | ... | ... | 40 | 0 | 40 | 74000 | ... | ... | 0.013 | ... | 0.325 | -0.002437 |
| -0.039339 | ... | ... | 38 | 0 | 38 | 76000 | ... | ... | 0.013 | ... | 0.325 | -0.002419 |
| -0.038601 | ... | ... | 36 | 0 | 36 | 78000 | ... | ... | 0.013 | ... | 0.325 | -0.002399 |
| -0.037841 | ... | ... | 34 | 0 | 34 | 80000 | ... | ... | 0.013 | ... | 0.325 | -0.002378 |
| -0.037058 | ... | ... | 32 | 0 | 32 | 82000 | ... | ... | 0.013 | ... | 0.325 | -0.002356 |
| -0.03625 | ... | ... | 30 | 0 | 30 | 84000 | ... | ... | 0.013 | ... | 0.325 | -0.002332 |
| -0.035835 | ... | ... | 29 | 0 | 29 | 85000 | ... | ... | 0.013 | ... | 0.325 | -0.002319 |
| -0.035413 | ... | ... | 28 | 0 | 28 | 86000 | ... | ... | 0.013 | ... | 0.325 | -0.002306 |
| -0.034982 | ... | ... | 27 | 0 | 27 | 87000 | ... | ... | 0.013 | ... | 0.325 | -0.002293 |
| -0.034543 | ... | ... | 26 | 0 | 26 | 88000 | ... | ... | 0.013 | ... | 0.325 | -0.002279 |
| -0.034094 | ... | ... | 25 | 0 | 25 | 89000 | ... | ... | 0.013 | ... | 0.325 | -0.002265 |
| -0.033635 | ... | ... | 24 | 0 | 24 | 90000 | ... | ... | 0.013 | ... | 0.325 | -0.00225 |
| -0.033166 | ... | ... | 23 | 0 | 23 | 91000 | ... | ... | 0.013 | ... | 0.325 | -0.002234 |
| -0.032684 | ... | ... | 22 | 0 | 22 | 92000 | ... | ... | 0.013 | ... | 0.325 | -0.002217 |
| -0.032189 | ... | ... | 21 | 0 | 21 | 93000 | ... | ... | 0.013 | ... | 0.325 | -0.002201 |
| -0.03168 | ... | ... | 20 | 0 | 20 | 94000 | ... | ... | 0.013 | ... | 0.325 | -0.002183 |
| -0.031155 | ... | ... | 19 | 0 | 19 | 95000 | ... | ... | 0.013 | ... | 0.325 | -0.002164 |
| -0.030614 | ... | ... | 18 | 0 | 18 | 96000 | ... | ... | 0.013 | ... | 0.325 | -0.002144 |
| -0.030053 | ... | ... | 17 | 0 | 17 | 97000 | ... | ... | 0.013 | ... | 0.325 | -0.002123 |
| -0.02947 | ... | ... | 16 | 0 | 16 | 98000 | ... | ... | 0.013 | ... | 0.325 | -0.002101 |
| -0.028864 | ... | ... | 15 | 0 | 15 | 99000 | ... | ... | 0.013 | ... | 0.325 | -0.002077 |
| -0.02823 | ... | ... | 14 | 0 | 14 | 100000 | ... | ... | 0.013 | ... | 0.325 | -0.002052 |
| -0.027565 | ... | ... | 13 | 0 | 13 | 101000 | ... | ... | 0.013 | ... | 0.325 | -0.002025 |
| -0.026865 | ... | ... | 12 | 0 | 12 | 102000 | ... | ... | 0.013 | ... | 0.325 | -0.001996 |
| -0.026122 | ... | ... | 11 | 0 | 11 | 103000 | ... | ... | 0.013 | ... | 0.325 | -0.001964 |
| -0.02533 | ... | ... | 10 | 0 | 10 | 104000 | ... | ... | 0.013 | ... | 0.325 | -0.001929 |
| -0.024479 | ... | ... | 9 | 0 | 9 | 105000 | ... | ... | 0.013 | ... | 0.325 | -0.001891 |
| -0.023556 | ... | ... | 8 | 0 | 8 | 106000 | ... | ... | 0.013 | ... | 0.350 | -0.001848 |
| -0.022542 | ... | ... | 7 | 0 | 7 | 107000 | ... | ... | 0.013 | ... | 0.375 | -0.0018 |
| -0.021413 | ... | ... | 6 | 0 | 6 | 108000 | ... | ... | 0.013 | ... | 0.400 | -0.001744 |
| -0.02013 | ... | ... | 5 | 0 | 5 | 109000 | ... | ... | 0.013 | ... | 0.450 | -0.001678 |
| -0.018631 | ... | ... | 4.025 | -0.025 | 4 | 110000 | ... | ... | 0.013 | ... | 0.500 | -0.001597 |
| -0.017613 | ... | ... | 3.100 | -0.075 | 3.025 | 111000 | ... | ... | 0.050 | ... | 0.600 | -0.00428 |
| -0.01779 | ... | ... | 2.250 | -0.125 | 2.125 | 112000 | ... | ... | 0.125 | ... | 0.850 | -0.007171 |
| -0.018304 | ... | ... | 1.525 | -0.175 | 1.350 | 113000 | ... | ... | 0.350 | ... | 1.550 | -0.010914 |
| -0.017293 | ... | 2.425 | 0.750 | ... | ... | 114000 | ... | ... | 0.750 | ... | 2.575 | -0.010327 |
| -0.013589 | ... | 1.450 | 0.350 | ... | ... | 115000 | 1.350 | -0.175 | 1.525 | ... | ... | -0.000352 |
| -0.007988 | ... | 0.875 | 0.125 | ... | ... | 116000 | 2.125 | -0.150 | 2.275 | ... | ... | 0.000247 |
| -0.004549 | ... | 0.650 | 0.050 | ... | ... | 117000 | 3.050 | -0.075 | 3.125 | ... | ... | 0.000352 |
| -0.001655 | ... | 0.525 | 0.013 | ... | ... | 118000 | 4 | -0.050 | 4.050 | ... | ... | 0.000457 |
| -0.001726 | ... | 0.450 | 0.013 | ... | ... | 119000 | 5 | 0 | 5 | ... | ... | 0.000562 |
| -0.001784 | ... | 0.400 | 0.013 | ... | ... | 120000 | 6 | 0 | 6 | ... | ... | 0.000667 |
| -0.001834 | ... | 0.375 | 0.013 | ... | ... | 121000 | 7 | 0 | 7 | ... | ... | 0.000772 |
| -0.001878 | ... | 0.350 | 0.013 | ... | ... | 122000 | 8 | 0 | 8 | ... | ... | 0.000877 |
| -0.001918 | ... | 0.325 | 0.013 | ... | ... | 123000 | 9 | 0 | 9 | ... | ... | 0.000982 |
| -0.001954 | ... | 0.325 | 0.013 | ... | ... | 124000 | 10 | 0 | 10 | ... | ... | 0.001087 |
| -0.001986 | ... | 0.325 | 0.013 | ... | ... | 125000 | 11 | 0 | 11 | ... | ... | 0.001192 |
| -0.002017 | ... | 0.325 | 0.013 | ... | ... | 126000 | 12 | 0 | 12 | ... | ... | 0.001297 |
| -0.002044 | ... | 0.325 | 0.013 | ... | ... | 127000 | 13 | 0 | 13 | ... | ... | 0.001402 |
| -0.00207 | ... | 0.325 | 0.013 | ... | ... | 128000 | 14 | 0 | 14 | ... | ... | 0.001508 |
| -0.002094 | ... | 0.325 | 0.013 | ... | ... | 129000 | 15 | 0 | 15 | ... | ... | 0.001613 |
| -0.002117 | ... | 0.325 | 0.013 | ... | ... | 130000 | 16 | 0 | 16 | ... | ... | 0.001718 |
| -0.002138 | ... | 0.325 | 0.013 | ... | ... | 131000 | 17 | 0 | 17 | ... | ... | 0.001823 |
| -0.002158 | ... | 0.325 | 0.013 | ... | ... | 132000 | 18 | 0 | 18 | ... | ... | 0.001928 |
| -0.002178 | ... | 0.325 | 0.013 | ... | ... | 133000 | 19 | 0 | 19 | ... | ... | 0.002033 |
| -0.002196 | ... | 0.325 | 0.013 | ... | ... | 134000 | 20 | 0 | 20 | ... | ... | 0.002138 |
| -0.002213 | ... | 0.325 | 0.013 | ... | ... | 135000 | 21 | 0 | 21 | ... | ... | 0.002243 |
| -0.00223 | ... | 0.325 | 0.013 | ... | ... | 136000 | 22 | 0 | 22 | ... | ... | 0.002348 |
| -0.002246 | ... | 0.325 | 0.013 | ... | ... | 137000 | 23 | 0 | 23 | ... | ... | 0.002453 |
| -0.002261 | ... | 0.325 | 0.013 | ... | ... | 138000 | 24 | 0 | 24 | ... | ... | 0.002558 |
| -0.002275 | ... | 0.325 | 0.013 | ... | ... | 139000 | 25 | 0 | 25 | ... | ... | 0.002663 |
| -0.00229 | ... | 0.325 | 0.013 | ... | ... | 140000 | 26 | 0 | 26 | ... | ... | 0.002768 |
| -0.002304 | ... | 0.325 | 0.013 | ... | ... | 141000 | 27 | 0 | 27 | ... | ... | 0.002873 |
| -0.002317 | ... | 0.325 | 0.013 | ... | ... | 142000 | 28 | 0 | 28 | ... | ... | 0.002978 |
| -0.002329 | ... | 0.325 | 0.013 | ... | ... | 143000 | 29 | 0 | 29 | ... | ... | 0.003083 |
| -0.002341 | ... | 0.325 | 0.013 | ... | ... | 144000 | 30 | 0 | 30 | ... | ... | 0.003188 |
| -0.002353 | ... | 0.325 | 0.013 | ... | ... | 145000 | 31 | 0 | 31 | ... | ... | 0.003293 |
| -0.002365 | ... | 0.325 | 0.013 | ... | ... | 146000 | 32 | 0 | 32 | ... | ... | 0.003399 |
| -0.002376 | ... | 0.325 | 0.013 | ... | ... | 147000 | 33 | 0 | 33 | ... | ... | 0.003504 |
| -0.002387 | ... | 0.325 | 0.013 | ... | ... | 148000 | 34 | 0 | 34 | ... | ... | 0.003609 |
| -0.002408 | ... | 0.325 | 0.013 | ... | ... | 150000 | 36 | 0 | 36 | ... | ... | 0.003819 |
| -0.002428 | ... | 0.325 | 0.013 | ... | ... | 152000 | 38 | 0 | 38 | ... | ... | 0.004029 |
| -0.002446 | ... | 0.325 | 0.013 | ... | ... | 154000 | 40 | 0 | 40 | ... | ... | 0.004239 |
| -0.002464 | ... | 0.325 | 0.013 | ... | ... | 156000 | 42 | 0 | 42 | ... | ... | 0.004449 |
| -0.002481 | ... | 0.325 | 0.013 | ... | ... | 158000 | 44 | 0 | 44 | ... | ... | 0.004659 |
| -0.002498 | ... | 0.325 | 0.013 | ... | ... | 160000 | 46 | 0 | 46 | ... | ... | 0.004869 |
| -0.002513 | ... | 0.325 | 0.013 | ... | ... | 162000 | 48 | 0 | 48 | ... | ... | 0.005079 |
| -0.002528 | ... | 0.325 | 0.013 | ... | ... | 164000 | 50 | 0 | 50 | ... | ... | 0.005289 |
| -0.002543 | ... | 0.325 | 0.013 | ... | ... | 166000 | 52 | 0 | 52 | ... | ... | 0.0055 |
| -0.002557 | ... | 0.325 | 0.013 | ... | ... | 168000 | 54 | 0 | 54 | ... | ... | 0.00571 |
| -0.00257 | ... | 0.325 | 0.013 | ... | ... | 170000 | 56 | 0 | 56 | ... | ... | 0.00592 |
| -0.002583 | ... | 0.325 | 0.013 | ... | ... | 172000 | 58 | 0 | 58 | ... | ... | 0.00613 |
| -0.002595 | ... | 0.325 | 0.013 | ... | ... | 174000 | 60 | 0 | 60 | ... | ... | 0.00634 |
| -0.002607 | ... | 0.325 | 0.013 | ... | ... | 176000 | 62 | 0 | 62 | ... | ... | 0.00655 |
| -0.002619 | ... | 0.325 | 0.013 | ... | ... | 178000 | 64 | 0 | 64 | ... | ... | 0.00676 |
| -0.00263 | ... | 0.325 | 0.013 | ... | ... | 180000 | 66 | 0 | 66 | ... | ... | 0.00697 |
| -0.002641 | ... | 0.325 | 0.013 | ... | ... | 182000 | 68 | 0 | 68 | ... | ... | 0.00718 |
| -0.002652 | ... | 0.325 | 0.013 | ... | ... | 184000 | 70 | 0 | 70 | ... | ... | 0.007391 |
| -0.002663 | ... | 0.325 | 0.013 | ... | ... | 186000 | 72 | 0 | 72 | ... | ... | 0.007601 |
| -0.002673 | ... | 0.325 | 0.013 | ... | ... | 188000 | 74 | 0 | 74 | ... | ... | 0.007811 |
| -0.002682 | ... | 0.325 | 0.013 | ... | ... | 190000 | 76 | 0 | 76 | ... | ... | 0.008021 |
| -0.002692 | ... | 0.325 | 0.013 | ... | ... | 192000 | 78 | 0 | 78 | ... | ... | 0.008231 |
| -0.002701 | ... | 0.325 | 0.013 | ... | ... | 194000 | 80 | 0 | 80 | ... | ... | 0.008441 |
| -0.00271 | ... | 0.325 | 0.013 | ... | ... | 196000 | 82 | 0 | 82 | ... | ... | 0.008651 |
| -0.00272 | ... | 0.325 | 0.013 | ... | ... | 198000 | 84 | 0 | 84 | ... | ... | 0.008861 |
| -0.002728 | ... | 0.325 | 0.013 | ... | ... | 200000 | 86 | 0 | 86 | ... | ... | 0.009071 |
| -0.002737 | ... | 0.325 | 0.013 | ... | ... | 202000 | 88 | 0 | 88 | ... | ... | 0.009282 |
| -0.002745 | ... | 0.325 | 0.013 | ... | ... | 204000 | 90 | 0 | 90 | ... | ... | 0.009492 |
| -0.002753 | ... | 0.325 | 0.013 | ... | ... | 206000 | 92 | 0 | 92 | ... | ... | 0.009702 |
| -0.002761 | ... | 0.325 | 0.013 | ... | ... | 208000 | 94 | 0 | 94 | ... | ... | 0.009912 |
| -0.002769 | ... | 0.325 | 0.013 | ... | ... | 210000 | 96 | 0 | 96 | ... | ... | 0.010122 |
| -0.002776 | ... | 0.325 | 0.013 | ... | ... | 212000 | 98 | 0 | 98 | ... | ... | 0.010332 |
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.