Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015936 | ... | ... | 60.350 | 0 | 60.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003057 |
| -0.015426 | ... | ... | 58.350 | 0 | 58.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003043 |
| -0.014914 | ... | ... | 56.350 | 0 | 56.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003029 |
| -0.014399 | ... | ... | 54.350 | 0 | 54.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003014 |
| -0.013882 | ... | ... | 52.350 | 0 | 52.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002999 |
| -0.013364 | ... | ... | 50.350 | 0 | 50.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002982 |
| -0.012843 | ... | ... | 48.350 | 0 | 48.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002966 |
| -0.012321 | ... | ... | 46.350 | 0 | 46.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002948 |
| -0.011797 | ... | ... | 44.350 | 0 | 44.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002929 |
| -0.011272 | ... | ... | 42.350 | 0 | 42.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002909 |
| -0.010746 | ... | ... | 40.350 | 0 | 40.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002889 |
| -0.010218 | ... | ... | 38.350 | 0 | 38.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002867 |
| -0.00969 | ... | ... | 36.350 | 0 | 36.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002844 |
| -0.009161 | ... | ... | 34.350 | 0 | 34.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00282 |
| -0.008896 | ... | ... | 33.350 | 0 | 33.350 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002807 |
| -0.008631 | ... | ... | 32.350 | 0 | 32.350 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002794 |
| -0.008365 | ... | ... | 31.350 | 0 | 31.350 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002781 |
| -0.0081 | ... | ... | 30.350 | 0 | 30.350 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002767 |
| -0.007835 | ... | ... | 29.350 | 0 | 29.350 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
| -0.007569 | ... | ... | 28.350 | 0 | 28.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002737 |
| -0.007303 | ... | ... | 27.350 | 0 | 27.350 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002722 |
| -0.007037 | ... | ... | 26.350 | 0 | 26.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002706 |
| -0.006771 | ... | ... | 25.350 | 0 | 25.350 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002689 |
| -0.006504 | ... | ... | 24.350 | 0 | 24.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002672 |
| -0.006238 | ... | ... | 23.350 | 0 | 23.350 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002654 |
| -0.005971 | ... | ... | 22.350 | 0 | 22.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002635 |
| -0.005705 | ... | ... | 21.350 | 0 | 21.350 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002615 |
| -0.005438 | ... | ... | 20.350 | 0 | 20.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002595 |
| -0.005171 | ... | ... | 19.350 | 0 | 19.350 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002574 |
| -0.004905 | ... | ... | 18.350 | 0 | 18.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002551 |
| -0.004638 | ... | ... | 17.350 | 0 | 17.350 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002527 |
| -0.004371 | ... | ... | 16.350 | 0 | 16.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002502 |
| -0.004104 | ... | ... | 15.350 | 0 | 15.350 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002475 |
| -0.003837 | ... | ... | 14.350 | 0 | 14.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002447 |
| -0.003569 | ... | ... | 13.350 | 0 | 13.350 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002416 |
| -0.003302 | ... | ... | 12.350 | 0 | 12.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002384 |
| -0.003035 | ... | ... | 11.350 | 0 | 11.350 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002348 |
| -0.002768 | ... | ... | 10.350 | 0 | 10.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| -0.0025 | ... | ... | 9.350 | 0 | 9.350 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002267 |
| -0.002233 | ... | ... | 8.350 | 0 | 8.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00222 |
| -0.001966 | ... | ... | 7.350 | 0 | 7.350 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002169 |
| -0.001698 | ... | ... | 6.350 | 0 | 6.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002109 |
| -0.001431 | ... | ... | 5.350 | 0 | 5.350 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.00204 |
| -0.001164 | ... | ... | 4.350 | 0 | 4.350 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001957 |
| -0.000896 | ... | ... | 3.350 | 0 | 3.350 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001855 |
| -0.000629 | ... | ... | 2.375 | -0.025 | 2.350 | 114000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001718 |
| -0.006835 | ... | ... | 1.500 | -0.050 | 1.450 | 115000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.00683 |
| -0.012218 | ... | ... | 0.850 | -0.100 | 0.750 | 116000 | 0.400 | -0.100 | 0.500 | ... | ... | -0.012235 |
| -0.012239 | ... | ... | 0.425 | -0.100 | 0.325 | 117000 | 0.975 | -0.100 | 1.075 | ... | ... | -0.012212 |
| -0.008479 | ... | ... | 0.175 | -0.050 | 0.125 | 118000 | 1.750 | -0.075 | 1.825 | ... | ... | -0.007282 |
| -0.003012 | ... | ... | 0.050 | -0.025 | 0.025 | 119000 | 2.675 | -0.025 | 2.700 | ... | ... | -0.00327 |
| -0.001888 | ... | ... | 0.025 | -0.013 | 0.013 | 120000 | 3.650 | 0 | 3.650 | ... | ... | -0.000976 |
| -0.001984 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 4.650 | 0 | 4.650 | ... | ... | -0.001244 |
| -0.002062 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.650 | 0 | 5.650 | ... | ... | -0.001511 |
| -0.002128 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.650 | 0 | 6.650 | ... | ... | -0.001779 |
| -0.002185 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.650 | 0 | 7.650 | ... | ... | -0.002046 |
| -0.002235 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.650 | 0 | 8.650 | ... | ... | -0.002313 |
| -0.00228 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.650 | 0 | 9.650 | ... | ... | -0.002581 |
| -0.002322 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.650 | 0 | 10.650 | ... | ... | -0.002848 |
| -0.002359 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.650 | 0 | 11.650 | ... | ... | -0.003115 |
| -0.002394 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.650 | 0 | 12.650 | ... | ... | -0.003383 |
| -0.002426 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.650 | 0 | 13.650 | ... | ... | -0.00365 |
| -0.002456 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.650 | 0 | 14.650 | ... | ... | -0.003917 |
| -0.002483 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.650 | 0 | 15.650 | ... | ... | -0.004184 |
| -0.00251 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.650 | 0 | 16.650 | ... | ... | -0.004451 |
| -0.002534 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.650 | 0 | 17.650 | ... | ... | -0.004719 |
| -0.002558 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.650 | 0 | 18.650 | ... | ... | -0.004986 |
| -0.002581 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.650 | 0 | 19.650 | ... | ... | -0.005253 |
| -0.002601 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.650 | 0 | 20.650 | ... | ... | -0.00552 |
| -0.002622 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.650 | 0 | 21.650 | ... | ... | -0.005787 |
| -0.002641 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.650 | 0 | 22.650 | ... | ... | -0.006053 |
| -0.00266 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.650 | 0 | 23.650 | ... | ... | -0.00632 |
| -0.002678 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.650 | 0 | 24.650 | ... | ... | -0.006587 |
| -0.002695 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.650 | 0 | 25.650 | ... | ... | -0.006854 |
| -0.002711 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.650 | 0 | 26.650 | ... | ... | -0.007121 |
| -0.002728 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.650 | 0 | 27.650 | ... | ... | -0.007388 |
| -0.002743 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.650 | 0 | 28.650 | ... | ... | -0.007654 |
| -0.002757 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.650 | 0 | 29.650 | ... | ... | -0.007921 |
| -0.002772 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.650 | 0 | 30.650 | ... | ... | -0.008187 |
| -0.002786 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.650 | 0 | 31.650 | ... | ... | -0.008454 |
| -0.002813 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.650 | 0 | 33.650 | ... | ... | -0.008987 |
| -0.002838 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.650 | 0 | 35.650 | ... | ... | -0.009519 |
| -0.002862 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.650 | 0 | 37.650 | ... | ... | -0.010052 |
| -0.002884 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.650 | 0 | 39.650 | ... | ... | -0.010584 |
| -0.002905 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.650 | 0 | 41.650 | ... | ... | -0.011115 |
| -0.002926 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.650 | 0 | 43.650 | ... | ... | -0.011647 |
| -0.002946 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.650 | 0 | 45.650 | ... | ... | -0.012178 |
| -0.002964 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.650 | 0 | 47.650 | ... | ... | -0.012709 |
| -0.002982 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.650 | 0 | 49.650 | ... | ... | -0.01324 |
| -0.003 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.650 | 0 | 51.650 | ... | ... | -0.01377 |
| -0.003017 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.650 | 0 | 53.650 | ... | ... | -0.0143 |
| -0.003032 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.650 | 0 | 55.650 | ... | ... | -0.01483 |
| -0.003048 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.650 | 0 | 57.650 | ... | ... | -0.01536 |
| -0.003063 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.650 | 0 | 59.650 | ... | ... | -0.015889 |
| -0.003077 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.650 | 0 | 61.650 | ... | ... | -0.016418 |
| -0.003091 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.650 | 0 | 63.650 | ... | ... | -0.016947 |
| -0.003105 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.650 | 0 | 65.650 | ... | ... | -0.017476 |
| -0.003118 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.650 | 0 | 67.650 | ... | ... | -0.018004 |
| -0.003131 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.650 | 0 | 69.650 | ... | ... | -0.018532 |
| -0.003143 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.650 | 0 | 71.650 | ... | ... | -0.019059 |
| -0.003155 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.650 | 0 | 73.650 | ... | ... | -0.019586 |
| -0.003167 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.650 | 0 | 75.650 | ... | ... | -0.020113 |
| -0.003178 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.650 | 0 | 77.650 | ... | ... | -0.02064 |
| -0.003189 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.650 | 0 | 79.650 | ... | ... | -0.021166 |
| -0.0032 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.650 | 0 | 81.650 | ... | ... | -0.021692 |
| -0.003211 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.650 | 0 | 83.650 | ... | ... | -0.022217 |
| -0.003222 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.650 | 0 | 85.650 | ... | ... | -0.022742 |
| -0.003232 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.650 | 0 | 87.650 | ... | ... | -0.023267 |
| -0.003241 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.650 | 0 | 89.650 | ... | ... | -0.023792 |
| -0.003251 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.650 | 0 | 91.650 | ... | ... | -0.024316 |
| -0.00326 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.650 | 0 | 93.650 | ... | ... | -0.02484 |
| -0.00327 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.650 | 0 | 95.650 | ... | ... | -0.025363 |
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.