Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015568 | ... | ... | 62.975 | 0 | 62.975 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002601 |
| -0.015093 | ... | ... | 60.975 | 0 | 60.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002591 |
| -0.014616 | ... | ... | 58.975 | 0 | 58.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002579 |
| -0.014136 | ... | ... | 56.975 | 0 | 56.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
| -0.013654 | ... | ... | 54.975 | 0 | 54.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002555 |
| -0.013169 | ... | ... | 52.975 | 0 | 52.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002542 |
| -0.012683 | ... | ... | 50.975 | 0 | 50.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002528 |
| -0.012195 | ... | ... | 48.975 | 0 | 48.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002514 |
| -0.011706 | ... | ... | 46.975 | 0 | 46.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002499 |
| -0.011215 | ... | ... | 44.975 | 0 | 44.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002483 |
| -0.010723 | ... | ... | 42.975 | 0 | 42.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002467 |
| -0.01023 | ... | ... | 40.975 | 0 | 40.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00245 |
| -0.009736 | ... | ... | 38.975 | 0 | 38.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002432 |
| -0.009241 | ... | ... | 36.975 | 0 | 36.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002413 |
| -0.008745 | ... | ... | 34.975 | 0 | 34.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002392 |
| -0.008496 | ... | ... | 33.975 | 0 | 33.975 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002382 |
| -0.008248 | ... | ... | 32.975 | 0 | 32.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002371 |
| -0.007999 | ... | ... | 31.975 | 0 | 31.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00236 |
| -0.00775 | ... | ... | 30.975 | 0 | 30.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002348 |
| -0.007501 | ... | ... | 29.975 | 0 | 29.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002336 |
| -0.007252 | ... | ... | 28.975 | 0 | 28.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002324 |
| -0.007003 | ... | ... | 27.975 | 0 | 27.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002311 |
| -0.006754 | ... | ... | 26.975 | 0 | 26.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| -0.006504 | ... | ... | 25.975 | 0 | 25.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002284 |
| -0.006255 | ... | ... | 24.975 | 0 | 24.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00227 |
| -0.006005 | ... | ... | 23.975 | 0 | 23.975 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002255 |
| -0.005755 | ... | ... | 22.975 | 0 | 22.975 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00224 |
| -0.005505 | ... | ... | 21.975 | 0 | 21.975 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002223 |
| -0.005255 | ... | ... | 20.975 | 0 | 20.975 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002206 |
| -0.005005 | ... | ... | 19.975 | 0 | 19.975 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002189 |
| -0.004755 | ... | ... | 18.975 | 0 | 18.975 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00217 |
| -0.004505 | ... | ... | 17.975 | 0 | 17.975 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002151 |
| -0.004255 | ... | ... | 16.975 | 0 | 16.975 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00213 |
| -0.004004 | ... | ... | 15.975 | 0 | 15.975 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002108 |
| -0.003754 | ... | ... | 14.975 | 0 | 14.975 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002085 |
| -0.003503 | ... | ... | 13.975 | 0 | 13.975 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002061 |
| -0.003253 | ... | ... | 12.975 | 0 | 12.975 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| -0.003002 | ... | ... | 11.975 | 0 | 11.975 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002005 |
| -0.002752 | ... | ... | 10.975 | 0 | 10.975 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| -0.002501 | ... | ... | 9.975 | 0 | 9.975 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001941 |
| -0.00225 | ... | ... | 8.975 | 0 | 8.975 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001904 |
| -0.002 | ... | ... | 7.975 | 0 | 7.975 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001863 |
| -0.001749 | ... | ... | 6.975 | 0 | 6.975 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001816 |
| -0.001498 | ... | ... | 5.975 | 0 | 5.975 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001763 |
| -0.001248 | ... | ... | 4.975 | 0 | 4.975 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001701 |
| -0.000997 | ... | ... | 3.975 | 0 | 3.975 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.001626 |
| -0.002916 | ... | ... | 3 | 0 | 3 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.002619 |
| -0.00652 | ... | ... | 2.075 | 0 | 2.075 | 117000 | 0.100 | 0 | 0.100 | ... | ... | -0.006486 |
| -0.009713 | ... | ... | 1.250 | -0.025 | 1.225 | 118000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.009742 |
| -0.012194 | ... | ... | 0.625 | 0 | 0.625 | 119000 | 0.650 | 0 | 0.650 | ... | ... | -0.012192 |
| -0.009897 | ... | ... | 0.250 | 0 | 0.250 | 120000 | 1.275 | 0 | 1.275 | ... | ... | -0.009867 |
| -0.005331 | ... | ... | 0.075 | 0 | 0.075 | 121000 | 2.100 | 0 | 2.100 | ... | ... | -0.005392 |
| -0.002629 | ... | ... | 0.025 | 0 | 0.025 | 122000 | 3.050 | 0 | 3.050 | ... | ... | -0.002934 |
| -0.00163 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.025 | 0 | 4.025 | ... | ... | -0.001009 |
| -0.001704 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.025 | 0 | 5.025 | ... | ... | -0.00126 |
| -0.001766 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.025 | 0 | 6.025 | ... | ... | -0.001511 |
| -0.001819 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.025 | 0 | 7.025 | ... | ... | -0.001762 |
| -0.001865 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.025 | 0 | 8.025 | ... | ... | -0.002012 |
| -0.001906 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.025 | 0 | 9.025 | ... | ... | -0.002263 |
| -0.001943 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.025 | 0 | 10.025 | ... | ... | -0.002514 |
| -0.001976 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.025 | 0 | 11.025 | ... | ... | -0.002764 |
| -0.002007 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.025 | 0 | 12.025 | ... | ... | -0.003015 |
| -0.002035 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.025 | 0 | 13.025 | ... | ... | -0.003266 |
| -0.002062 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.025 | 0 | 14.025 | ... | ... | -0.003516 |
| -0.002087 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.025 | 0 | 15.025 | ... | ... | -0.003767 |
| -0.00211 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.025 | 0 | 16.025 | ... | ... | -0.004017 |
| -0.002131 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.025 | 0 | 17.025 | ... | ... | -0.004268 |
| -0.002152 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.025 | 0 | 18.025 | ... | ... | -0.004518 |
| -0.002172 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.025 | 0 | 19.025 | ... | ... | -0.004769 |
| -0.00219 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.025 | 0 | 20.025 | ... | ... | -0.005019 |
| -0.002207 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.025 | 0 | 21.025 | ... | ... | -0.005269 |
| -0.002224 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.025 | 0 | 22.025 | ... | ... | -0.00552 |
| -0.002241 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.025 | 0 | 23.025 | ... | ... | -0.00577 |
| -0.002256 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.025 | 0 | 24.025 | ... | ... | -0.00602 |
| -0.002271 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.025 | 0 | 25.025 | ... | ... | -0.00627 |
| -0.002285 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.025 | 0 | 26.025 | ... | ... | -0.00652 |
| -0.002299 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.025 | 0 | 27.025 | ... | ... | -0.006771 |
| -0.002313 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.025 | 0 | 28.025 | ... | ... | -0.007021 |
| -0.002325 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.025 | 0 | 29.025 | ... | ... | -0.00727 |
| -0.002349 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.025 | 0 | 31.025 | ... | ... | -0.00777 |
| -0.002373 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.025 | 0 | 33.025 | ... | ... | -0.00827 |
| -0.002394 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.025 | 0 | 35.025 | ... | ... | -0.008769 |
| -0.002415 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.025 | 0 | 37.025 | ... | ... | -0.009268 |
| -0.002434 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.025 | 0 | 39.025 | ... | ... | -0.009767 |
| -0.002453 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.025 | 0 | 41.025 | ... | ... | -0.010266 |
| -0.00247 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.025 | 0 | 43.025 | ... | ... | -0.010764 |
| -0.002487 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.025 | 0 | 45.025 | ... | ... | -0.011263 |
| -0.002503 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.025 | 0 | 47.025 | ... | ... | -0.01176 |
| -0.002518 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.025 | 0 | 49.025 | ... | ... | -0.012258 |
| -0.002533 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.025 | 0 | 51.025 | ... | ... | -0.012756 |
| -0.002548 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.025 | 0 | 53.025 | ... | ... | -0.013253 |
| -0.002562 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.025 | 0 | 55.025 | ... | ... | -0.01375 |
| -0.002575 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.025 | 0 | 57.025 | ... | ... | -0.014246 |
| -0.002587 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.025 | 0 | 59.025 | ... | ... | -0.014742 |
| -0.0026 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.025 | 0 | 61.025 | ... | ... | -0.015239 |
| -0.002612 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.025 | 0 | 63.025 | ... | ... | -0.015734 |
| -0.002623 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.025 | 0 | 65.025 | ... | ... | -0.01623 |
| -0.002635 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.025 | 0 | 67.025 | ... | ... | -0.016725 |
| -0.002646 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.025 | 0 | 69.025 | ... | ... | -0.01722 |
| -0.002656 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.025 | 0 | 71.025 | ... | ... | -0.017714 |
| -0.002667 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.025 | 0 | 73.025 | ... | ... | -0.018208 |
| -0.002677 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.025 | 0 | 75.025 | ... | ... | -0.018702 |
| -0.002686 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.025 | 0 | 77.025 | ... | ... | -0.019196 |
| -0.002696 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.025 | 0 | 79.025 | ... | ... | -0.019689 |
| -0.002705 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.025 | 0 | 81.025 | ... | ... | -0.020182 |
| -0.002714 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.025 | 0 | 83.025 | ... | ... | -0.020675 |
| -0.002723 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.025 | 0 | 85.025 | ... | ... | -0.021167 |
| -0.002732 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.025 | 0 | 87.025 | ... | ... | -0.021659 |
| -0.00274 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.025 | 0 | 89.025 | ... | ... | -0.022151 |
| -0.002748 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.025 | 0 | 91.025 | ... | ... | -0.022643 |
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.