Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01704 | ... | ... | 59 | 0.500 | 59.500 | 56000 | ... | ... | 0.013 | ... | 0.325 | -0.003729 |
| -0.016486 | ... | ... | 57 | 0.500 | 57.500 | 58000 | ... | ... | 0.013 | ... | 0.325 | -0.003712 |
| -0.015929 | ... | ... | 55 | 0.500 | 55.500 | 60000 | ... | ... | 0.013 | ... | 0.325 | -0.003695 |
| -0.015369 | ... | ... | 53 | 0.500 | 53.500 | 62000 | ... | ... | 0.013 | ... | 0.325 | -0.003676 |
| -0.014808 | ... | ... | 51 | 0.500 | 51.500 | 64000 | ... | ... | 0.013 | ... | 0.325 | -0.003657 |
| -0.014244 | ... | ... | 49 | 0.500 | 49.500 | 66000 | ... | ... | 0.013 | ... | 0.325 | -0.003637 |
| -0.013679 | ... | ... | 47 | 0.500 | 47.500 | 68000 | ... | ... | 0.013 | ... | 0.325 | -0.003616 |
| -0.013112 | ... | ... | 45 | 0.500 | 45.500 | 70000 | ... | ... | 0.013 | ... | 0.325 | -0.003593 |
| -0.012544 | ... | ... | 43 | 0.500 | 43.500 | 72000 | ... | ... | 0.013 | ... | 0.325 | -0.00357 |
| -0.011973 | ... | ... | 41 | 0.500 | 41.500 | 74000 | ... | ... | 0.013 | ... | 0.325 | -0.003546 |
| -0.011402 | ... | ... | 39 | 0.500 | 39.500 | 76000 | ... | ... | 0.013 | ... | 0.325 | -0.00352 |
| -0.01083 | ... | ... | 37 | 0.500 | 37.500 | 78000 | ... | ... | 0.013 | ... | 0.325 | -0.003493 |
| -0.010257 | ... | ... | 35 | 0.500 | 35.500 | 80000 | ... | ... | 0.013 | ... | 0.325 | -0.003464 |
| -0.009683 | ... | ... | 33 | 0.500 | 33.500 | 82000 | ... | ... | 0.013 | ... | 0.325 | -0.003433 |
| -0.009108 | ... | ... | 31 | 0.500 | 31.500 | 84000 | ... | ... | 0.013 | ... | 0.325 | -0.003401 |
| -0.008821 | ... | ... | 30 | 0.500 | 30.500 | 85000 | ... | ... | 0.013 | ... | 0.325 | -0.003384 |
| -0.008533 | ... | ... | 29 | 0.500 | 29.500 | 86000 | ... | ... | 0.013 | ... | 0.325 | -0.003367 |
| -0.008245 | ... | ... | 28 | 0.500 | 28.500 | 87000 | ... | ... | 0.013 | ... | 0.325 | -0.003349 |
| -0.007957 | ... | ... | 27 | 0.500 | 27.500 | 88000 | ... | ... | 0.013 | ... | 0.325 | -0.00333 |
| -0.007669 | ... | ... | 26 | 0.500 | 26.500 | 89000 | ... | ... | 0.013 | ... | 0.325 | -0.00331 |
| -0.00738 | ... | ... | 25 | 0.500 | 25.500 | 90000 | ... | ... | 0.013 | ... | 0.325 | -0.00329 |
| -0.007092 | ... | ... | 24 | 0.500 | 24.500 | 91000 | ... | ... | 0.013 | ... | 0.325 | -0.003269 |
| -0.006803 | ... | ... | 23 | 0.500 | 23.500 | 92000 | ... | ... | 0.013 | ... | 0.325 | -0.003248 |
| -0.006514 | ... | ... | 22 | 0.500 | 22.500 | 93000 | ... | ... | 0.013 | ... | 0.325 | -0.003225 |
| -0.006225 | ... | ... | 21 | 0.500 | 21.500 | 94000 | ... | ... | 0.013 | ... | 0.325 | -0.0032 |
| -0.005936 | ... | ... | 20 | 0.500 | 20.500 | 95000 | ... | ... | 0.013 | ... | 0.325 | -0.003176 |
| -0.005647 | ... | ... | 19 | 0.500 | 19.500 | 96000 | ... | ... | 0.013 | ... | 0.325 | -0.00315 |
| -0.005358 | ... | ... | 18 | 0.500 | 18.500 | 97000 | ... | ... | 0.013 | ... | 0.325 | -0.003122 |
| -0.005069 | ... | ... | 17 | 0.500 | 17.500 | 98000 | ... | ... | 0.013 | ... | 0.325 | -0.003093 |
| -0.004779 | ... | ... | 16 | 0.500 | 16.500 | 99000 | ... | ... | 0.013 | ... | 0.325 | -0.003063 |
| -0.00449 | ... | ... | 15 | 0.500 | 15.500 | 100000 | ... | ... | 0.013 | ... | 0.325 | -0.00303 |
| -0.004201 | ... | ... | 14 | 0.500 | 14.500 | 101000 | ... | ... | 0.013 | ... | 0.325 | -0.002996 |
| -0.003911 | ... | ... | 13 | 0.500 | 13.500 | 102000 | ... | ... | 0.013 | ... | 0.325 | -0.002959 |
| -0.003622 | ... | ... | 12 | 0.500 | 12.500 | 103000 | ... | ... | 0.013 | ... | 0.325 | -0.00292 |
| -0.003332 | ... | ... | 11 | 0.500 | 11.500 | 104000 | ... | ... | 0.013 | ... | 0.325 | -0.002877 |
| -0.003042 | ... | ... | 10 | 0.500 | 10.500 | 105000 | ... | ... | 0.013 | ... | 0.325 | -0.002831 |
| -0.002753 | ... | ... | 9 | 0.500 | 9.500 | 106000 | ... | ... | 0.013 | ... | 0.325 | -0.00278 |
| -0.002463 | ... | ... | 8 | 0.500 | 8.500 | 107000 | ... | ... | 0.013 | ... | 0.325 | -0.002723 |
| -0.002174 | ... | ... | 7 | 0.500 | 7.500 | 108000 | ... | ... | 0.013 | ... | 0.325 | -0.002661 |
| -0.001884 | ... | ... | 6 | 0.500 | 6.500 | 109000 | ... | ... | 0.013 | ... | 0.325 | -0.00259 |
| -0.001594 | ... | ... | 5 | 0.500 | 5.500 | 110000 | ... | ... | 0.013 | ... | 0.350 | -0.002507 |
| -0.001304 | ... | ... | 4 | 0.500 | 4.500 | 111000 | ... | ... | 0.013 | ... | 0.375 | -0.002409 |
| -0.001015 | ... | ... | 3 | 0.500 | 3.500 | 112000 | ... | ... | 0.013 | ... | 0.425 | -0.002288 |
| -0.000725 | ... | ... | 2 | 0.500 | 2.500 | 113000 | ... | ... | 0.013 | ... | 0.525 | -0.002129 |
| -0.007086 | ... | ... | 1.150 | 0.425 | 1.575 | 114000 | ... | ... | 0.075 | ... | 0.775 | -0.007057 |
| -0.01311 | ... | ... | 0.525 | 0.275 | 0.800 | 115000 | ... | ... | 0.300 | ... | 1.850 | -0.013132 |
| -0.013132 | ... | 3.350 | 0.300 | ... | ... | 116000 | ... | ... | 0.800 | ... | 4.200 | -0.01311 |
| -0.007057 | ... | 1.525 | 0.075 | ... | ... | 117000 | 1.575 | -0.450 | 2.025 | ... | ... | -0.007086 |
| -0.002129 | ... | 0.800 | 0.013 | ... | ... | 118000 | 2.500 | -0.500 | 3 | ... | ... | -0.000725 |
| -0.002288 | ... | 0.550 | 0.013 | ... | ... | 119000 | 3.500 | -0.500 | 4 | ... | ... | -0.001015 |
| -0.002409 | ... | 0.425 | 0.013 | ... | ... | 120000 | 4.500 | -0.500 | 5 | ... | ... | -0.001304 |
| -0.002507 | ... | 0.375 | 0.013 | ... | ... | 121000 | 5.500 | -0.500 | 6 | ... | ... | -0.001594 |
| -0.00259 | ... | 0.325 | 0.013 | ... | ... | 122000 | 6.500 | -0.500 | 7 | ... | ... | -0.001884 |
| -0.002661 | ... | 0.325 | 0.013 | ... | ... | 123000 | 7.500 | -0.500 | 8 | ... | ... | -0.002174 |
| -0.002724 | ... | 0.325 | 0.013 | ... | ... | 124000 | 8.500 | -0.500 | 9 | ... | ... | -0.002463 |
| -0.00278 | ... | 0.325 | 0.013 | ... | ... | 125000 | 9.500 | -0.500 | 10 | ... | ... | -0.002753 |
| -0.002831 | ... | 0.325 | 0.013 | ... | ... | 126000 | 10.500 | -0.500 | 11 | ... | ... | -0.003043 |
| -0.002877 | ... | 0.325 | 0.013 | ... | ... | 127000 | 11.500 | -0.500 | 12 | ... | ... | -0.003332 |
| -0.00292 | ... | 0.325 | 0.013 | ... | ... | 128000 | 12.500 | -0.500 | 13 | ... | ... | -0.003622 |
| -0.002959 | ... | 0.325 | 0.013 | ... | ... | 129000 | 13.500 | -0.500 | 14 | ... | ... | -0.003911 |
| -0.002996 | ... | 0.325 | 0.013 | ... | ... | 130000 | 14.500 | -0.500 | 15 | ... | ... | -0.004201 |
| -0.003031 | ... | 0.325 | 0.013 | ... | ... | 131000 | 15.500 | -0.500 | 16 | ... | ... | -0.00449 |
| -0.003063 | ... | 0.325 | 0.013 | ... | ... | 132000 | 16.500 | -0.500 | 17 | ... | ... | -0.00478 |
| -0.003094 | ... | 0.325 | 0.013 | ... | ... | 133000 | 17.500 | -0.500 | 18 | ... | ... | -0.005069 |
| -0.003123 | ... | 0.325 | 0.013 | ... | ... | 134000 | 18.500 | -0.500 | 19 | ... | ... | -0.005359 |
| -0.00315 | ... | 0.325 | 0.013 | ... | ... | 135000 | 19.500 | -0.500 | 20 | ... | ... | -0.005648 |
| -0.003176 | ... | 0.325 | 0.013 | ... | ... | 136000 | 20.500 | -0.500 | 21 | ... | ... | -0.005937 |
| -0.003201 | ... | 0.325 | 0.013 | ... | ... | 137000 | 21.500 | -0.500 | 22 | ... | ... | -0.006227 |
| -0.003225 | ... | 0.325 | 0.013 | ... | ... | 138000 | 22.500 | -0.500 | 23 | ... | ... | -0.006516 |
| -0.003249 | ... | 0.325 | 0.013 | ... | ... | 139000 | 23.500 | -0.500 | 24 | ... | ... | -0.006805 |
| -0.00327 | ... | 0.325 | 0.013 | ... | ... | 140000 | 24.500 | -0.500 | 25 | ... | ... | -0.007094 |
| -0.003291 | ... | 0.325 | 0.013 | ... | ... | 141000 | 25.500 | -0.500 | 26 | ... | ... | -0.007383 |
| -0.003311 | ... | 0.325 | 0.013 | ... | ... | 142000 | 26.500 | -0.500 | 27 | ... | ... | -0.007673 |
| -0.003331 | ... | 0.325 | 0.013 | ... | ... | 143000 | 27.500 | -0.500 | 28 | ... | ... | -0.007962 |
| -0.00335 | ... | 0.325 | 0.013 | ... | ... | 144000 | 28.500 | -0.500 | 29 | ... | ... | -0.008251 |
| -0.003368 | ... | 0.325 | 0.013 | ... | ... | 145000 | 29.500 | -0.500 | 30 | ... | ... | -0.00854 |
| -0.003385 | ... | 0.325 | 0.013 | ... | ... | 146000 | 30.500 | -0.500 | 31 | ... | ... | -0.008829 |
| -0.003403 | ... | 0.325 | 0.013 | ... | ... | 147000 | 31.500 | -0.500 | 32 | ... | ... | -0.009117 |
| -0.00342 | ... | 0.325 | 0.013 | ... | ... | 148000 | 32.500 | -0.500 | 33 | ... | ... | -0.009406 |
| -0.003451 | ... | 0.325 | 0.013 | ... | ... | 150000 | 34.500 | -0.500 | 35 | ... | ... | -0.009984 |
| -0.003481 | ... | 0.325 | 0.013 | ... | ... | 152000 | 36.500 | -0.500 | 37 | ... | ... | -0.010561 |
| -0.00351 | ... | 0.325 | 0.013 | ... | ... | 154000 | 38.500 | -0.500 | 39 | ... | ... | -0.011137 |
| -0.003536 | ... | 0.325 | 0.013 | ... | ... | 156000 | 40.500 | -0.500 | 41 | ... | ... | -0.011714 |
| -0.003562 | ... | 0.325 | 0.013 | ... | ... | 158000 | 42.500 | -0.500 | 43 | ... | ... | -0.01229 |
| -0.003587 | ... | 0.325 | 0.013 | ... | ... | 160000 | 44.500 | -0.500 | 45 | ... | ... | -0.012866 |
| -0.00361 | ... | 0.325 | 0.013 | ... | ... | 162000 | 46.500 | -0.500 | 47 | ... | ... | -0.013442 |
| -0.003632 | ... | 0.325 | 0.013 | ... | ... | 164000 | 48.500 | -0.500 | 49 | ... | ... | -0.014017 |
| -0.003654 | ... | 0.325 | 0.013 | ... | ... | 166000 | 50.500 | -0.500 | 51 | ... | ... | -0.014592 |
| -0.003676 | ... | 0.325 | 0.013 | ... | ... | 168000 | 52.500 | -0.500 | 53 | ... | ... | -0.015167 |
| -0.003695 | ... | 0.325 | 0.013 | ... | ... | 170000 | 54.500 | -0.500 | 55 | ... | ... | -0.015741 |
| -0.003715 | ... | 0.325 | 0.013 | ... | ... | 172000 | 56.500 | -0.500 | 57 | ... | ... | -0.016316 |
| -0.003733 | ... | 0.325 | 0.013 | ... | ... | 174000 | 58.500 | -0.500 | 59 | ... | ... | -0.01689 |
| -0.003751 | ... | 0.325 | 0.013 | ... | ... | 176000 | 60.500 | -0.500 | 61 | ... | ... | -0.017463 |
| -0.003769 | ... | 0.325 | 0.013 | ... | ... | 178000 | 62.500 | -0.500 | 63 | ... | ... | -0.018037 |
| -0.003785 | ... | 0.325 | 0.013 | ... | ... | 180000 | 64.500 | -0.500 | 65 | ... | ... | -0.01861 |
| -0.003802 | ... | 0.325 | 0.013 | ... | ... | 182000 | 66.500 | -0.500 | 67 | ... | ... | -0.019183 |
| -0.003818 | ... | 0.325 | 0.013 | ... | ... | 184000 | 68.500 | -0.500 | 69 | ... | ... | -0.019755 |
| -0.003833 | ... | 0.325 | 0.013 | ... | ... | 186000 | 70.500 | -0.500 | 71 | ... | ... | -0.020328 |
| -0.003849 | ... | 0.325 | 0.013 | ... | ... | 188000 | 72.500 | -0.500 | 73 | ... | ... | -0.0209 |
| -0.003863 | ... | 0.325 | 0.013 | ... | ... | 190000 | 74.500 | -0.500 | 75 | ... | ... | -0.021471 |
| -0.003877 | ... | 0.325 | 0.013 | ... | ... | 192000 | 76.500 | -0.500 | 77 | ... | ... | -0.022042 |
| -0.00389 | ... | 0.325 | 0.013 | ... | ... | 194000 | 78.500 | -0.500 | 79 | ... | ... | -0.022613 |
| -0.003904 | ... | 0.325 | 0.013 | ... | ... | 196000 | 80.500 | -0.500 | 81 | ... | ... | -0.023183 |
| -0.003917 | ... | 0.325 | 0.013 | ... | ... | 198000 | 82.500 | -0.500 | 83 | ... | ... | -0.023753 |
| -0.003931 | ... | 0.325 | 0.013 | ... | ... | 200000 | 84.500 | -0.500 | 85 | ... | ... | -0.024323 |
| -0.003943 | ... | 0.325 | 0.013 | ... | ... | 202000 | 86.500 | -0.500 | 87 | ... | ... | -0.024892 |
| -0.003955 | ... | 0.325 | 0.013 | ... | ... | 204000 | 88.500 | -0.500 | 89 | ... | ... | -0.025461 |
| -0.003967 | ... | 0.325 | 0.013 | ... | ... | 206000 | 90.500 | -0.500 | 91 | ... | ... | -0.02603 |
| -0.003979 | ... | 0.325 | 0.013 | ... | ... | 208000 | 92.500 | -0.500 | 93 | ... | ... | -0.026598 |
| -0.00399 | ... | 0.325 | 0.013 | ... | ... | 210000 | 94.500 | -0.500 | 95 | ... | ... | -0.027166 |
| -0.004001 | ... | 0.325 | 0.013 | ... | ... | 212000 | 96.500 | -0.500 | 97 | ... | ... | -0.027734 |
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.