Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020235 | ... | ... | 67 | 0.150 | 67.150 | 60000 | ... | ... | 0.013 | ... | 0.125 | -0.003414 |
| -0.019656 | ... | ... | 65 | 0.150 | 65.150 | 62000 | ... | ... | 0.013 | ... | 0.125 | -0.003401 |
| -0.019073 | ... | ... | 63 | 0.150 | 63.150 | 64000 | ... | ... | 0.013 | ... | 0.125 | -0.003387 |
| -0.018488 | ... | ... | 61 | 0.150 | 61.150 | 66000 | ... | ... | 0.013 | ... | 0.125 | -0.003372 |
| -0.0179 | ... | ... | 59 | 0.150 | 59.150 | 68000 | ... | ... | 0.013 | ... | 0.125 | -0.003357 |
| -0.01731 | ... | ... | 57 | 0.150 | 57.150 | 70000 | ... | ... | 0.013 | ... | 0.125 | -0.003341 |
| -0.016718 | ... | ... | 55 | 0.150 | 55.150 | 72000 | ... | ... | 0.013 | ... | 0.125 | -0.003325 |
| -0.016124 | ... | ... | 53 | 0.150 | 53.150 | 74000 | ... | ... | 0.013 | ... | 0.125 | -0.003308 |
| -0.015528 | ... | ... | 51 | 0.150 | 51.150 | 76000 | ... | ... | 0.013 | ... | 0.125 | -0.00329 |
| -0.01493 | ... | ... | 49 | 0.150 | 49.150 | 78000 | ... | ... | 0.013 | ... | 0.125 | -0.003272 |
| -0.014331 | ... | ... | 47 | 0.150 | 47.150 | 80000 | ... | ... | 0.013 | ... | 0.125 | -0.003252 |
| -0.013731 | ... | ... | 45 | 0.150 | 45.150 | 82000 | ... | ... | 0.013 | ... | 0.125 | -0.003232 |
| -0.013129 | ... | ... | 43 | 0.150 | 43.150 | 84000 | ... | ... | 0.013 | ... | 0.125 | -0.00321 |
| -0.012526 | ... | ... | 41 | 0.150 | 41.150 | 86000 | ... | ... | 0.013 | ... | 0.125 | -0.003188 |
| -0.011922 | ... | ... | 39 | 0.150 | 39.150 | 88000 | ... | ... | 0.013 | ... | 0.125 | -0.003164 |
| -0.011318 | ... | ... | 37 | 0.150 | 37.150 | 90000 | ... | ... | 0.013 | ... | 0.125 | -0.00314 |
| -0.010713 | ... | ... | 35 | 0.150 | 35.150 | 92000 | ... | ... | 0.013 | ... | 0.125 | -0.003113 |
| -0.010106 | ... | ... | 33 | 0.150 | 33.150 | 94000 | ... | ... | 0.013 | ... | 0.125 | -0.003085 |
| -0.009803 | ... | ... | 32 | 0.150 | 32.150 | 95000 | ... | ... | 0.013 | ... | 0.125 | -0.003071 |
| -0.009499 | ... | ... | 31 | 0.150 | 31.150 | 96000 | ... | ... | 0.013 | ... | 0.125 | -0.003056 |
| -0.009196 | ... | ... | 30 | 0.150 | 30.150 | 97000 | ... | ... | 0.013 | ... | 0.125 | -0.00304 |
| -0.008892 | ... | ... | 29 | 0.150 | 29.150 | 98000 | ... | ... | 0.013 | ... | 0.125 | -0.003024 |
| -0.008588 | ... | ... | 28 | 0.150 | 28.150 | 99000 | ... | ... | 0.013 | ... | 0.125 | -0.003008 |
| -0.008284 | ... | ... | 27 | 0.150 | 27.150 | 100000 | ... | ... | 0.013 | ... | 0.125 | -0.002991 |
| -0.00798 | ... | ... | 26 | 0.150 | 26.150 | 101000 | ... | ... | 0.013 | ... | 0.125 | -0.002973 |
| -0.007675 | ... | ... | 25 | 0.150 | 25.150 | 102000 | ... | ... | 0.013 | ... | 0.125 | -0.002954 |
| -0.007371 | ... | ... | 24 | 0.150 | 24.150 | 103000 | ... | ... | 0.013 | ... | 0.125 | -0.002935 |
| -0.007066 | ... | ... | 23 | 0.150 | 23.150 | 104000 | ... | ... | 0.013 | ... | 0.125 | -0.002916 |
| -0.006762 | ... | ... | 22 | 0.150 | 22.150 | 105000 | ... | ... | 0.013 | ... | 0.125 | -0.002894 |
| -0.006457 | ... | ... | 21 | 0.150 | 21.150 | 106000 | ... | ... | 0.013 | ... | 0.125 | -0.002872 |
| -0.006152 | ... | ... | 20 | 0.150 | 20.150 | 107000 | ... | ... | 0.013 | ... | 0.125 | -0.00285 |
| -0.005847 | ... | ... | 19 | 0.150 | 19.150 | 108000 | ... | ... | 0.013 | ... | 0.125 | -0.002826 |
| -0.005542 | ... | ... | 18 | 0.150 | 18.150 | 109000 | ... | ... | 0.013 | ... | 0.125 | -0.002801 |
| -0.005237 | ... | ... | 17 | 0.150 | 17.150 | 110000 | ... | ... | 0.013 | ... | 0.125 | -0.002774 |
| -0.004932 | ... | ... | 16 | 0.150 | 16.150 | 111000 | ... | ... | 0.013 | ... | 0.125 | -0.002746 |
| -0.004627 | ... | ... | 15 | 0.150 | 15.150 | 112000 | ... | ... | 0.013 | ... | 0.125 | -0.002716 |
| -0.004322 | ... | ... | 14 | 0.150 | 14.150 | 113000 | ... | ... | 0.013 | ... | 0.125 | -0.002685 |
| -0.004017 | ... | ... | 13 | 0.150 | 13.150 | 114000 | ... | ... | 0.013 | ... | 0.125 | -0.002651 |
| -0.003712 | ... | ... | 12 | 0.150 | 12.150 | 115000 | ... | ... | 0.013 | ... | 0.125 | -0.002614 |
| -0.003406 | ... | ... | 11 | 0.150 | 11.150 | 116000 | ... | ... | 0.013 | ... | 0.125 | -0.002575 |
| -0.003101 | ... | ... | 10 | 0.150 | 10.150 | 117000 | ... | ... | 0.013 | ... | 0.125 | -0.002532 |
| -0.002796 | ... | ... | 9 | 0.150 | 9.150 | 118000 | ... | ... | 0.013 | ... | 0.125 | -0.002484 |
| -0.00249 | ... | ... | 8 | 0.150 | 8.150 | 119000 | ... | ... | 0.013 | ... | 0.125 | -0.002431 |
| -0.002185 | ... | ... | 7 | 0.150 | 7.150 | 120000 | ... | ... | 0.013 | ... | 0.125 | -0.002373 |
| -0.001879 | ... | ... | 6 | 0.150 | 6.150 | 121000 | ... | ... | 0.013 | ... | 0.125 | -0.002305 |
| -0.001574 | ... | ... | 5 | 0.150 | 5.150 | 122000 | ... | ... | 0.013 | ... | 0.125 | -0.002227 |
| -0.001268 | ... | ... | 4.025 | 0.125 | 4.150 | 123000 | ... | ... | 0.013 | ... | 0.125 | -0.002132 |
| -0.000963 | ... | ... | 3.025 | 0.125 | 3.150 | 124000 | ... | ... | 0.013 | ... | 0.125 | -0.002013 |
| -0.003364 | ... | ... | 2.100 | 0.075 | 2.175 | 125000 | ... | ... | 0.025 | ... | 0.125 | -0.003149 |
| -0.010446 | ... | ... | 1.350 | -0.025 | 1.325 | 126000 | ... | ... | 0.175 | ... | 0.200 | -0.010472 |
| -0.016658 | ... | 1.600 | 0.750 | ... | ... | 127000 | ... | ... | 0.600 | ... | 0.775 | -0.016667 |
| -0.016858 | ... | 0.400 | 0.400 | ... | ... | 128000 | 1.225 | -0.200 | 1.425 | ... | ... | -0.016064 |
| -0.012182 | ... | 0.175 | 0.175 | ... | ... | 129000 | 2.025 | -0.175 | 2.200 | ... | ... | -0.012171 |
| -0.007632 | ... | 0.125 | 0.075 | ... | ... | 130000 | 2.925 | -0.150 | 3.075 | ... | ... | -0.007786 |
| -0.003614 | ... | 0.125 | 0.025 | ... | ... | 131000 | 3.875 | -0.150 | 4.025 | ... | ... | -0.004133 |
| -0.0022 | ... | 0.125 | 0.013 | ... | ... | 132000 | 4.850 | -0.150 | 5 | ... | ... | -0.001482 |
| -0.002283 | ... | 0.125 | 0.013 | ... | ... | 133000 | 5.850 | -0.150 | 6 | ... | ... | -0.001787 |
| -0.002353 | ... | 0.125 | 0.013 | ... | ... | 134000 | 6.850 | -0.150 | 7 | ... | ... | -0.002093 |
| -0.002415 | ... | 0.125 | 0.013 | ... | ... | 135000 | 7.850 | -0.150 | 8 | ... | ... | -0.002398 |
| -0.00247 | ... | 0.125 | 0.013 | ... | ... | 136000 | 8.850 | -0.150 | 9 | ... | ... | -0.002704 |
| -0.002517 | ... | 0.125 | 0.013 | ... | ... | 137000 | 9.850 | -0.150 | 10 | ... | ... | -0.003009 |
| -0.002562 | ... | 0.125 | 0.013 | ... | ... | 138000 | 10.850 | -0.150 | 11 | ... | ... | -0.003315 |
| -0.002602 | ... | 0.125 | 0.013 | ... | ... | 139000 | 11.850 | -0.150 | 12 | ... | ... | -0.00362 |
| -0.00264 | ... | 0.125 | 0.013 | ... | ... | 140000 | 12.850 | -0.150 | 13 | ... | ... | -0.003925 |
| -0.002675 | ... | 0.125 | 0.013 | ... | ... | 141000 | 13.850 | -0.150 | 14 | ... | ... | -0.004231 |
| -0.002707 | ... | 0.125 | 0.013 | ... | ... | 142000 | 14.850 | -0.150 | 15 | ... | ... | -0.004536 |
| -0.002738 | ... | 0.125 | 0.013 | ... | ... | 143000 | 15.850 | -0.150 | 16 | ... | ... | -0.004841 |
| -0.002766 | ... | 0.125 | 0.013 | ... | ... | 144000 | 16.850 | -0.150 | 17 | ... | ... | -0.005146 |
| -0.002793 | ... | 0.125 | 0.013 | ... | ... | 145000 | 17.850 | -0.150 | 18 | ... | ... | -0.005451 |
| -0.002819 | ... | 0.125 | 0.013 | ... | ... | 146000 | 18.850 | -0.150 | 19 | ... | ... | -0.005757 |
| -0.002843 | ... | 0.125 | 0.013 | ... | ... | 147000 | 19.850 | -0.150 | 20 | ... | ... | -0.006062 |
| -0.002866 | ... | 0.125 | 0.013 | ... | ... | 148000 | 20.850 | -0.150 | 21 | ... | ... | -0.006367 |
| -0.002888 | ... | 0.125 | 0.013 | ... | ... | 149000 | 21.850 | -0.150 | 22 | ... | ... | -0.006672 |
| -0.00291 | ... | 0.125 | 0.013 | ... | ... | 150000 | 22.850 | -0.150 | 23 | ... | ... | -0.006977 |
| -0.00293 | ... | 0.125 | 0.013 | ... | ... | 151000 | 23.850 | -0.150 | 24 | ... | ... | -0.007282 |
| -0.002949 | ... | 0.125 | 0.013 | ... | ... | 152000 | 24.850 | -0.150 | 25 | ... | ... | -0.007587 |
| -0.002968 | ... | 0.125 | 0.013 | ... | ... | 153000 | 25.850 | -0.150 | 26 | ... | ... | -0.007892 |
| -0.002986 | ... | 0.125 | 0.013 | ... | ... | 154000 | 26.850 | -0.150 | 27 | ... | ... | -0.008196 |
| -0.003004 | ... | 0.125 | 0.013 | ... | ... | 155000 | 27.850 | -0.150 | 28 | ... | ... | -0.008501 |
| -0.003021 | ... | 0.125 | 0.013 | ... | ... | 156000 | 28.850 | -0.150 | 29 | ... | ... | -0.008806 |
| -0.003036 | ... | 0.125 | 0.013 | ... | ... | 157000 | 29.850 | -0.150 | 30 | ... | ... | -0.00911 |
| -0.003052 | ... | 0.125 | 0.013 | ... | ... | 158000 | 30.850 | -0.150 | 31 | ... | ... | -0.009415 |
| -0.003068 | ... | 0.125 | 0.013 | ... | ... | 159000 | 31.850 | -0.150 | 32 | ... | ... | -0.00972 |
| -0.003083 | ... | 0.125 | 0.013 | ... | ... | 160000 | 32.850 | -0.150 | 33 | ... | ... | -0.010024 |
| -0.003097 | ... | 0.125 | 0.013 | ... | ... | 161000 | 33.850 | -0.150 | 34 | ... | ... | -0.010329 |
| -0.003111 | ... | 0.125 | 0.013 | ... | ... | 162000 | 34.850 | -0.150 | 35 | ... | ... | -0.010633 |
| -0.003137 | ... | 0.125 | 0.013 | ... | ... | 164000 | 36.850 | -0.150 | 37 | ... | ... | -0.011242 |
| -0.003163 | ... | 0.125 | 0.013 | ... | ... | 166000 | 38.850 | -0.150 | 39 | ... | ... | -0.01185 |
| -0.003187 | ... | 0.125 | 0.013 | ... | ... | 168000 | 40.850 | -0.150 | 41 | ... | ... | -0.012458 |
| -0.00321 | ... | 0.125 | 0.013 | ... | ... | 170000 | 42.850 | -0.150 | 43 | ... | ... | -0.013066 |
| -0.003232 | ... | 0.125 | 0.013 | ... | ... | 172000 | 44.850 | -0.150 | 45 | ... | ... | -0.013673 |
| -0.003253 | ... | 0.125 | 0.013 | ... | ... | 174000 | 46.850 | -0.150 | 47 | ... | ... | -0.014281 |
| -0.003273 | ... | 0.125 | 0.013 | ... | ... | 176000 | 48.850 | -0.150 | 49 | ... | ... | -0.014887 |
| -0.003293 | ... | 0.125 | 0.013 | ... | ... | 178000 | 50.850 | -0.150 | 51 | ... | ... | -0.015494 |
| -0.003312 | ... | 0.125 | 0.013 | ... | ... | 180000 | 52.850 | -0.150 | 53 | ... | ... | -0.0161 |
| -0.003329 | ... | 0.125 | 0.013 | ... | ... | 182000 | 54.850 | -0.150 | 55 | ... | ... | -0.016706 |
| -0.003346 | ... | 0.125 | 0.013 | ... | ... | 184000 | 56.850 | -0.150 | 57 | ... | ... | -0.017312 |
| -0.003363 | ... | 0.125 | 0.013 | ... | ... | 186000 | 58.850 | -0.150 | 59 | ... | ... | -0.017918 |
| -0.003379 | ... | 0.125 | 0.013 | ... | ... | 188000 | 60.850 | -0.150 | 61 | ... | ... | -0.018523 |
| -0.003395 | ... | 0.125 | 0.013 | ... | ... | 190000 | 62.850 | -0.150 | 63 | ... | ... | -0.019128 |
| -0.00341 | ... | 0.125 | 0.013 | ... | ... | 192000 | 64.850 | -0.150 | 65 | ... | ... | -0.019732 |
| -0.003425 | ... | 0.125 | 0.013 | ... | ... | 194000 | 66.850 | -0.150 | 67 | ... | ... | -0.020337 |
| -0.003439 | ... | 0.125 | 0.013 | ... | ... | 196000 | 68.850 | -0.150 | 69 | ... | ... | -0.020941 |
| -0.003453 | ... | 0.125 | 0.013 | ... | ... | 198000 | 70.850 | -0.150 | 71 | ... | ... | -0.021544 |
| -0.003467 | ... | 0.125 | 0.013 | ... | ... | 200000 | 72.850 | -0.150 | 73 | ... | ... | -0.022147 |
| -0.003479 | ... | 0.125 | 0.013 | ... | ... | 202000 | 74.850 | -0.150 | 75 | ... | ... | -0.02275 |
| -0.003492 | ... | 0.125 | 0.013 | ... | ... | 204000 | 76.850 | -0.150 | 77 | ... | ... | -0.023353 |
| -0.003504 | ... | 0.125 | 0.013 | ... | ... | 206000 | 78.850 | -0.150 | 79 | ... | ... | -0.023955 |
| -0.003517 | ... | 0.125 | 0.013 | ... | ... | 208000 | 80.850 | -0.150 | 81 | ... | ... | -0.024557 |
| -0.003529 | ... | 0.125 | 0.013 | ... | ... | 210000 | 82.850 | -0.150 | 83 | ... | ... | -0.025159 |
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.