Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01688 | ... | ... | 62.250 | 0 | 62.250 | 56000 | ... | ... | 0.013 | ... | 0.375 | -0.003555 |
| -0.016357 | ... | ... | 60.250 | 0 | 60.250 | 58000 | ... | ... | 0.013 | ... | 0.375 | -0.00354 |
| -0.015831 | ... | ... | 58.250 | 0 | 58.250 | 60000 | ... | ... | 0.013 | ... | 0.375 | -0.003524 |
| -0.015302 | ... | ... | 56.250 | 0 | 56.250 | 62000 | ... | ... | 0.013 | ... | 0.375 | -0.003508 |
| -0.014771 | ... | ... | 54.250 | 0 | 54.250 | 64000 | ... | ... | 0.013 | ... | 0.375 | -0.00349 |
| -0.014239 | ... | ... | 52.250 | 0 | 52.250 | 66000 | ... | ... | 0.013 | ... | 0.375 | -0.003472 |
| -0.013705 | ... | ... | 50.250 | 0 | 50.250 | 68000 | ... | ... | 0.013 | ... | 0.375 | -0.003453 |
| -0.013169 | ... | ... | 48.250 | 0 | 48.250 | 70000 | ... | ... | 0.013 | ... | 0.375 | -0.003434 |
| -0.012631 | ... | ... | 46.250 | 0 | 46.250 | 72000 | ... | ... | 0.013 | ... | 0.375 | -0.003413 |
| -0.012092 | ... | ... | 44.250 | 0 | 44.250 | 74000 | ... | ... | 0.013 | ... | 0.375 | -0.003391 |
| -0.011552 | ... | ... | 42.250 | 0 | 42.250 | 76000 | ... | ... | 0.013 | ... | 0.375 | -0.003368 |
| -0.01101 | ... | ... | 40.250 | 0 | 40.250 | 78000 | ... | ... | 0.013 | ... | 0.375 | -0.003344 |
| -0.010468 | ... | ... | 38.250 | 0 | 38.250 | 80000 | ... | ... | 0.013 | ... | 0.375 | -0.003319 |
| -0.009925 | ... | ... | 36.250 | 0 | 36.250 | 82000 | ... | ... | 0.013 | ... | 0.375 | -0.003293 |
| -0.009381 | ... | ... | 34.250 | 0 | 34.250 | 84000 | ... | ... | 0.013 | ... | 0.375 | -0.003264 |
| -0.009109 | ... | ... | 33.250 | 0 | 33.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003249 |
| -0.008836 | ... | ... | 32.250 | 0 | 32.250 | 86000 | ... | ... | 0.013 | ... | 0.375 | -0.003234 |
| -0.008564 | ... | ... | 31.250 | 0 | 31.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003219 |
| -0.008291 | ... | ... | 30.250 | 0 | 30.250 | 88000 | ... | ... | 0.013 | ... | 0.375 | -0.003202 |
| -0.008018 | ... | ... | 29.250 | 0 | 29.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003185 |
| -0.007745 | ... | ... | 28.250 | 0 | 28.250 | 90000 | ... | ... | 0.013 | ... | 0.375 | -0.003168 |
| -0.007472 | ... | ... | 27.250 | 0 | 27.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00315 |
| -0.007199 | ... | ... | 26.250 | 0 | 26.250 | 92000 | ... | ... | 0.013 | ... | 0.375 | -0.003131 |
| -0.006925 | ... | ... | 25.250 | 0 | 25.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003112 |
| -0.006652 | ... | ... | 24.250 | 0 | 24.250 | 94000 | ... | ... | 0.013 | ... | 0.375 | -0.003092 |
| -0.006378 | ... | ... | 23.250 | 0 | 23.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003072 |
| -0.006104 | ... | ... | 22.250 | 0 | 22.250 | 96000 | ... | ... | 0.013 | ... | 0.375 | -0.003049 |
| -0.00583 | ... | ... | 21.250 | 0 | 21.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003026 |
| -0.005557 | ... | ... | 20.250 | 0 | 20.250 | 98000 | ... | ... | 0.013 | ... | 0.375 | -0.003003 |
| -0.005283 | ... | ... | 19.250 | 0 | 19.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002978 |
| -0.005009 | ... | ... | 18.250 | 0 | 18.250 | 100000 | ... | ... | 0.013 | ... | 0.375 | -0.002951 |
| -0.004735 | ... | ... | 17.250 | 0 | 17.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002924 |
| -0.00446 | ... | ... | 16.250 | 0 | 16.250 | 102000 | ... | ... | 0.013 | ... | 0.375 | -0.002894 |
| -0.004186 | ... | ... | 15.250 | 0 | 15.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002863 |
| -0.003912 | ... | ... | 14.250 | 0 | 14.250 | 104000 | ... | ... | 0.013 | ... | 0.375 | -0.00283 |
| -0.003638 | ... | ... | 13.250 | 0 | 13.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002794 |
| -0.003363 | ... | ... | 12.250 | 0 | 12.250 | 106000 | ... | ... | 0.013 | ... | 0.375 | -0.002756 |
| -0.003089 | ... | ... | 11.250 | 0 | 11.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002715 |
| -0.002814 | ... | ... | 10.250 | 0 | 10.250 | 108000 | ... | ... | 0.013 | ... | 0.375 | -0.00267 |
| -0.00254 | ... | ... | 9.250 | 0 | 9.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002621 |
| -0.002266 | ... | ... | 8.250 | 0 | 8.250 | 110000 | ... | ... | 0.013 | ... | 0.375 | -0.002566 |
| -0.001991 | ... | ... | 7.250 | 0 | 7.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002505 |
| -0.001716 | ... | ... | 6.250 | 0 | 6.250 | 112000 | ... | ... | 0.013 | ... | 0.375 | -0.002435 |
| -0.001442 | ... | ... | 5.250 | 0 | 5.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002353 |
| -0.001167 | ... | ... | 4.250 | 0 | 4.250 | 114000 | ... | ... | 0.013 | ... | 0.375 | -0.002256 |
| -0.004009 | ... | ... | 3.275 | 0 | 3.275 | 115000 | 0.025 | 0 | 0.025 | ... | ... | -0.00366 |
| -0.005732 | ... | ... | 2.300 | 0 | 2.300 | 116000 | ... | ... | 0.050 | ... | 0.425 | -0.005611 |
| -0.010183 | ... | ... | 1.425 | -0.025 | 1.400 | 117000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.010199 |
| -0.013933 | ... | ... | 0.700 | -0.025 | 0.675 | 118000 | ... | ... | 0.425 | ... | 2.575 | -0.013945 |
| -0.012299 | ... | ... | 0.275 | -0.025 | 0.250 | 119000 | 1 | -0.025 | 1.025 | ... | ... | -0.012272 |
| -0.008564 | ... | 1.825 | 0.100 | ... | ... | 120000 | 1.825 | -0.025 | 1.850 | ... | ... | -0.00704 |
| -0.005918 | ... | ... | 0.050 | 0 | 0.050 | 121000 | 2.800 | 0 | 2.800 | ... | ... | -0.006093 |
| -0.003783 | ... | 0.675 | 0.025 | ... | ... | 122000 | 3.775 | 0 | 3.775 | ... | ... | -0.004213 |
| -0.002307 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.750 | 0 | 4.750 | ... | ... | -0.001305 |
| -0.002395 | ... | 0.425 | 0.013 | ... | ... | 124000 | 5.750 | 0 | 5.750 | ... | ... | -0.001579 |
| -0.002471 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.750 | 0 | 6.750 | ... | ... | -0.001854 |
| -0.002536 | ... | 0.375 | 0.013 | ... | ... | 126000 | 7.750 | 0 | 7.750 | ... | ... | -0.002128 |
| -0.002594 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.750 | 0 | 8.750 | ... | ... | -0.002403 |
| -0.002646 | ... | 0.375 | 0.013 | ... | ... | 128000 | 9.750 | 0 | 9.750 | ... | ... | -0.002677 |
| -0.002693 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.750 | 0 | 10.750 | ... | ... | -0.002952 |
| -0.002736 | ... | 0.375 | 0.013 | ... | ... | 130000 | 11.750 | 0 | 11.750 | ... | ... | -0.003226 |
| -0.002776 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.750 | 0 | 12.750 | ... | ... | -0.003501 |
| -0.002812 | ... | 0.375 | 0.013 | ... | ... | 132000 | 13.750 | 0 | 13.750 | ... | ... | -0.003775 |
| -0.002847 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.750 | 0 | 14.750 | ... | ... | -0.004049 |
| -0.002879 | ... | 0.375 | 0.013 | ... | ... | 134000 | 15.750 | 0 | 15.750 | ... | ... | -0.004324 |
| -0.002909 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.750 | 0 | 16.750 | ... | ... | -0.004598 |
| -0.002938 | ... | 0.375 | 0.013 | ... | ... | 136000 | 17.750 | 0 | 17.750 | ... | ... | -0.004872 |
| -0.002965 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.750 | 0 | 18.750 | ... | ... | -0.005147 |
| -0.002991 | ... | 0.375 | 0.013 | ... | ... | 138000 | 19.750 | 0 | 19.750 | ... | ... | -0.005421 |
| -0.003015 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.750 | 0 | 20.750 | ... | ... | -0.005695 |
| -0.003038 | ... | 0.375 | 0.013 | ... | ... | 140000 | 21.750 | 0 | 21.750 | ... | ... | -0.005969 |
| -0.003061 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.750 | 0 | 22.750 | ... | ... | -0.006243 |
| -0.003083 | ... | 0.375 | 0.013 | ... | ... | 142000 | 23.750 | 0 | 23.750 | ... | ... | -0.006517 |
| -0.003103 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.750 | 0 | 24.750 | ... | ... | -0.006791 |
| -0.003122 | ... | 0.375 | 0.013 | ... | ... | 144000 | 25.750 | 0 | 25.750 | ... | ... | -0.007065 |
| -0.003142 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.750 | 0 | 26.750 | ... | ... | -0.007339 |
| -0.003161 | ... | 0.375 | 0.013 | ... | ... | 146000 | 27.750 | 0 | 27.750 | ... | ... | -0.007613 |
| -0.003178 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.750 | 0 | 28.750 | ... | ... | -0.007887 |
| -0.003195 | ... | 0.375 | 0.013 | ... | ... | 148000 | 29.750 | 0 | 29.750 | ... | ... | -0.008161 |
| -0.003228 | ... | 0.375 | 0.013 | ... | ... | 150000 | 31.750 | 0 | 31.750 | ... | ... | -0.008708 |
| -0.003259 | ... | 0.375 | 0.013 | ... | ... | 152000 | 33.750 | 0 | 33.750 | ... | ... | -0.009256 |
| -0.003288 | ... | 0.375 | 0.013 | ... | ... | 154000 | 35.750 | 0 | 35.750 | ... | ... | -0.009803 |
| -0.003315 | ... | 0.375 | 0.013 | ... | ... | 156000 | 37.750 | 0 | 37.750 | ... | ... | -0.010349 |
| -0.003341 | ... | 0.375 | 0.013 | ... | ... | 158000 | 39.750 | 0 | 39.750 | ... | ... | -0.010896 |
| -0.003366 | ... | 0.375 | 0.013 | ... | ... | 160000 | 41.750 | 0 | 41.750 | ... | ... | -0.011442 |
| -0.00339 | ... | 0.375 | 0.013 | ... | ... | 162000 | 43.750 | 0 | 43.750 | ... | ... | -0.011988 |
| -0.003412 | ... | 0.375 | 0.013 | ... | ... | 164000 | 45.750 | 0 | 45.750 | ... | ... | -0.012534 |
| -0.003434 | ... | 0.375 | 0.013 | ... | ... | 166000 | 47.750 | 0 | 47.750 | ... | ... | -0.013079 |
| -0.003455 | ... | 0.375 | 0.013 | ... | ... | 168000 | 49.750 | 0 | 49.750 | ... | ... | -0.013625 |
| -0.003475 | ... | 0.375 | 0.013 | ... | ... | 170000 | 51.750 | 0 | 51.750 | ... | ... | -0.014169 |
| -0.003494 | ... | 0.375 | 0.013 | ... | ... | 172000 | 53.750 | 0 | 53.750 | ... | ... | -0.014714 |
| -0.003513 | ... | 0.375 | 0.013 | ... | ... | 174000 | 55.750 | 0 | 55.750 | ... | ... | -0.015259 |
| -0.00353 | ... | 0.375 | 0.013 | ... | ... | 176000 | 57.750 | 0 | 57.750 | ... | ... | -0.015803 |
| -0.003548 | ... | 0.375 | 0.013 | ... | ... | 178000 | 59.750 | 0 | 59.750 | ... | ... | -0.016347 |
| -0.003565 | ... | 0.375 | 0.013 | ... | ... | 180000 | 61.750 | 0 | 61.750 | ... | ... | -0.01689 |
| -0.003581 | ... | 0.375 | 0.013 | ... | ... | 182000 | 63.750 | 0 | 63.750 | ... | ... | -0.017434 |
| -0.003596 | ... | 0.375 | 0.013 | ... | ... | 184000 | 65.750 | 0 | 65.750 | ... | ... | -0.017977 |
| -0.003612 | ... | 0.375 | 0.013 | ... | ... | 186000 | 67.750 | 0 | 67.750 | ... | ... | -0.01852 |
| -0.003626 | ... | 0.375 | 0.013 | ... | ... | 188000 | 69.750 | 0 | 69.750 | ... | ... | -0.019062 |
| -0.003641 | ... | 0.375 | 0.013 | ... | ... | 190000 | 71.750 | 0 | 71.750 | ... | ... | -0.019605 |
| -0.003655 | ... | 0.375 | 0.013 | ... | ... | 192000 | 73.750 | 0 | 73.750 | ... | ... | -0.020147 |
| -0.003668 | ... | 0.375 | 0.013 | ... | ... | 194000 | 75.750 | 0 | 75.750 | ... | ... | -0.020688 |
| -0.003681 | ... | 0.375 | 0.013 | ... | ... | 196000 | 77.750 | 0 | 77.750 | ... | ... | -0.02123 |
| -0.003694 | ... | 0.375 | 0.013 | ... | ... | 198000 | 79.750 | 0 | 79.750 | ... | ... | -0.02177 |
| -0.003707 | ... | 0.375 | 0.013 | ... | ... | 200000 | 81.750 | 0 | 81.750 | ... | ... | -0.022311 |
| -0.003719 | ... | 0.375 | 0.013 | ... | ... | 202000 | 83.750 | 0 | 83.750 | ... | ... | -0.022851 |
| -0.003732 | ... | 0.375 | 0.013 | ... | ... | 204000 | 85.750 | 0 | 85.750 | ... | ... | -0.023391 |
| -0.003743 | ... | 0.375 | 0.013 | ... | ... | 206000 | 87.750 | 0 | 87.750 | ... | ... | -0.023931 |
| -0.003754 | ... | 0.375 | 0.013 | ... | ... | 208000 | 89.750 | 0 | 89.750 | ... | ... | -0.02447 |
| -0.003765 | ... | 0.375 | 0.013 | ... | ... | 210000 | 91.750 | 0 | 91.750 | ... | ... | -0.025009 |
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.