Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016283 | ... | ... | 60.250 | 0 | 60.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003362 |
| -0.015761 | ... | ... | 58.250 | 0 | 58.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003347 |
| -0.015236 | ... | ... | 56.250 | 0 | 56.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003331 |
| -0.014709 | ... | ... | 54.250 | 0 | 54.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003315 |
| -0.01418 | ... | ... | 52.250 | 0 | 52.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003298 |
| -0.013648 | ... | ... | 50.250 | 0 | 50.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00328 |
| -0.013115 | ... | ... | 48.250 | 0 | 48.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003261 |
| -0.01258 | ... | ... | 46.250 | 0 | 46.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003242 |
| -0.012044 | ... | ... | 44.250 | 0 | 44.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003221 |
| -0.011506 | ... | ... | 42.250 | 0 | 42.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003199 |
| -0.010968 | ... | ... | 40.250 | 0 | 40.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003177 |
| -0.010428 | ... | ... | 38.250 | 0 | 38.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003153 |
| -0.009887 | ... | ... | 36.250 | 0 | 36.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003128 |
| -0.009346 | ... | ... | 34.250 | 0 | 34.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.0031 |
| -0.009074 | ... | ... | 33.250 | 0 | 33.250 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.003086 |
| -0.008803 | ... | ... | 32.250 | 0 | 32.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003072 |
| -0.008532 | ... | ... | 31.250 | 0 | 31.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003058 |
| -0.00826 | ... | ... | 30.250 | 0 | 30.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003042 |
| -0.007988 | ... | ... | 29.250 | 0 | 29.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003026 |
| -0.007716 | ... | ... | 28.250 | 0 | 28.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003009 |
| -0.007444 | ... | ... | 27.250 | 0 | 27.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002992 |
| -0.007172 | ... | ... | 26.250 | 0 | 26.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| -0.0069 | ... | ... | 25.250 | 0 | 25.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002956 |
| -0.006627 | ... | ... | 24.250 | 0 | 24.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002937 |
| -0.006355 | ... | ... | 23.250 | 0 | 23.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002918 |
| -0.006082 | ... | ... | 22.250 | 0 | 22.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002897 |
| -0.005809 | ... | ... | 21.250 | 0 | 21.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002875 |
| -0.005536 | ... | ... | 20.250 | 0 | 20.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002853 |
| -0.005263 | ... | ... | 19.250 | 0 | 19.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002829 |
| -0.00499 | ... | ... | 18.250 | 0 | 18.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002803 |
| -0.004717 | ... | ... | 17.250 | 0 | 17.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002777 |
| -0.004444 | ... | ... | 16.250 | 0 | 16.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00275 |
| -0.004171 | ... | ... | 15.250 | 0 | 15.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00272 |
| -0.003898 | ... | ... | 14.250 | 0 | 14.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002688 |
| -0.003624 | ... | ... | 13.250 | 0 | 13.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002655 |
| -0.003351 | ... | ... | 12.250 | 0 | 12.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002618 |
| -0.003078 | ... | ... | 11.250 | 0 | 11.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002579 |
| -0.002804 | ... | ... | 10.250 | 0 | 10.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002537 |
| -0.002531 | ... | ... | 9.250 | 0 | 9.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00249 |
| -0.002257 | ... | ... | 8.250 | 0 | 8.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002437 |
| -0.001984 | ... | ... | 7.250 | 0 | 7.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002379 |
| -0.00171 | ... | ... | 6.250 | 0 | 6.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002313 |
| -0.001437 | ... | ... | 5.250 | 0 | 5.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002236 |
| -0.001163 | ... | ... | 4.250 | 0 | 4.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002143 |
| -0.000889 | ... | ... | 3.250 | 0 | 3.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002027 |
| -0.000616 | ... | ... | 2.275 | -0.025 | 2.250 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.003185 |
| -0.008545 | ... | ... | 1.375 | 0 | 1.375 | 115000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.008553 |
| -0.013232 | ... | ... | 0.700 | -0.025 | 0.675 | 116000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.013245 |
| -0.011682 | ... | ... | 0.250 | 0 | 0.250 | 117000 | 1 | 0 | 1 | ... | ... | -0.011655 |
| -0.006646 | ... | ... | 0.075 | 0 | 0.075 | 118000 | 1.825 | 0 | 1.825 | ... | ... | -0.00669 |
| -0.003343 | ... | ... | 0.025 | 0 | 0.025 | 119000 | 2.750 | -0.025 | 2.775 | ... | ... | -0.000752 |
| -0.002089 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 3.750 | 0 | 3.750 | ... | ... | -0.001026 |
| -0.002192 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 4.750 | 0 | 4.750 | ... | ... | -0.0013 |
| -0.002276 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.750 | 0 | 5.750 | ... | ... | -0.001573 |
| -0.002347 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.750 | 0 | 6.750 | ... | ... | -0.001847 |
| -0.002409 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.750 | 0 | 7.750 | ... | ... | -0.00212 |
| -0.002465 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.750 | 0 | 8.750 | ... | ... | -0.002394 |
| -0.002513 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.750 | 0 | 9.750 | ... | ... | -0.002668 |
| -0.002558 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.750 | 0 | 10.750 | ... | ... | -0.002941 |
| -0.002599 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.750 | 0 | 11.750 | ... | ... | -0.003215 |
| -0.002637 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.750 | 0 | 12.750 | ... | ... | -0.003488 |
| -0.002672 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.750 | 0 | 13.750 | ... | ... | -0.003761 |
| -0.002704 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.750 | 0 | 14.750 | ... | ... | -0.004035 |
| -0.002735 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.750 | 0 | 15.750 | ... | ... | -0.004308 |
| -0.002764 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.750 | 0 | 16.750 | ... | ... | -0.004581 |
| -0.002791 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.750 | 0 | 17.750 | ... | ... | -0.004855 |
| -0.002817 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.750 | 0 | 18.750 | ... | ... | -0.005128 |
| -0.002841 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.750 | 0 | 19.750 | ... | ... | -0.005401 |
| -0.002864 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.750 | 0 | 20.750 | ... | ... | -0.005674 |
| -0.002886 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.750 | 0 | 21.750 | ... | ... | -0.005947 |
| -0.002908 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.750 | 0 | 22.750 | ... | ... | -0.00622 |
| -0.002928 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.750 | 0 | 23.750 | ... | ... | -0.006493 |
| -0.002948 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.750 | 0 | 24.750 | ... | ... | -0.006766 |
| -0.002966 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.750 | 0 | 25.750 | ... | ... | -0.007039 |
| -0.002985 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.750 | 0 | 26.750 | ... | ... | -0.007312 |
| -0.003002 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.750 | 0 | 27.750 | ... | ... | -0.007585 |
| -0.003019 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.750 | 0 | 28.750 | ... | ... | -0.007858 |
| -0.003035 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.750 | 0 | 29.750 | ... | ... | -0.008131 |
| -0.003051 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.750 | 0 | 30.750 | ... | ... | -0.008403 |
| -0.003066 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.750 | 0 | 31.750 | ... | ... | -0.008676 |
| -0.003096 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.750 | 0 | 33.750 | ... | ... | -0.009221 |
| -0.003123 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.750 | 0 | 35.750 | ... | ... | -0.009766 |
| -0.003149 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.750 | 0 | 37.750 | ... | ... | -0.010311 |
| -0.003174 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.750 | 0 | 39.750 | ... | ... | -0.010855 |
| -0.003197 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.750 | 0 | 41.750 | ... | ... | -0.011399 |
| -0.00322 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.750 | 0 | 43.750 | ... | ... | -0.011943 |
| -0.003242 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.750 | 0 | 45.750 | ... | ... | -0.012487 |
| -0.003262 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.750 | 0 | 47.750 | ... | ... | -0.01303 |
| -0.003282 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.750 | 0 | 49.750 | ... | ... | -0.013573 |
| -0.003301 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.750 | 0 | 51.750 | ... | ... | -0.014116 |
| -0.003319 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.750 | 0 | 53.750 | ... | ... | -0.014659 |
| -0.003337 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.750 | 0 | 55.750 | ... | ... | -0.015201 |
| -0.003353 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.750 | 0 | 57.750 | ... | ... | -0.015743 |
| -0.00337 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.750 | 0 | 59.750 | ... | ... | -0.016284 |
| -0.003386 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.750 | 0 | 61.750 | ... | ... | -0.016826 |
| -0.003401 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.750 | 0 | 63.750 | ... | ... | -0.017367 |
| -0.003416 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.750 | 0 | 65.750 | ... | ... | -0.017908 |
| -0.003431 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.750 | 0 | 67.750 | ... | ... | -0.018448 |
| -0.003445 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.750 | 0 | 69.750 | ... | ... | -0.018988 |
| -0.003459 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.750 | 0 | 71.750 | ... | ... | -0.019528 |
| -0.003472 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.750 | 0 | 73.750 | ... | ... | -0.020068 |
| -0.003484 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.750 | 0 | 75.750 | ... | ... | -0.020607 |
| -0.003497 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.750 | 0 | 77.750 | ... | ... | -0.021146 |
| -0.003509 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.750 | 0 | 79.750 | ... | ... | -0.021684 |
| -0.003521 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.750 | 0 | 81.750 | ... | ... | -0.022223 |
| -0.003533 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.750 | 0 | 83.750 | ... | ... | -0.022761 |
| -0.003545 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.750 | 0 | 85.750 | ... | ... | -0.023298 |
| -0.003555 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.750 | 0 | 87.750 | ... | ... | -0.023836 |
| -0.003566 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.750 | 0 | 89.750 | ... | ... | -0.024373 |
| -0.003577 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.750 | 0 | 91.750 | ... | ... | -0.02491 |
| -0.003587 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.750 | 0 | 93.750 | ... | ... | -0.025446 |
| -0.003597 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.750 | 0 | 95.750 | ... | ... | -0.025982 |
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.