Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018015 | ... | ... | 57.300 | 0 | 57.300 | 58000 | ... | ... | 0.013 | ... | 0.325 | -0.005138 |
| -0.017402 | ... | ... | 55.300 | 0 | 55.300 | 60000 | ... | ... | 0.013 | ... | 0.325 | -0.005114 |
| -0.016787 | ... | ... | 53.300 | 0 | 53.300 | 62000 | ... | ... | 0.013 | ... | 0.325 | -0.005088 |
| -0.01617 | ... | ... | 51.300 | 0 | 51.300 | 64000 | ... | ... | 0.013 | ... | 0.325 | -0.005061 |
| -0.015551 | ... | ... | 49.300 | 0 | 49.300 | 66000 | ... | ... | 0.013 | ... | 0.325 | -0.005033 |
| -0.01493 | ... | ... | 47.300 | 0 | 47.300 | 68000 | ... | ... | 0.013 | ... | 0.325 | -0.005004 |
| -0.014308 | ... | ... | 45.300 | 0 | 45.300 | 70000 | ... | ... | 0.013 | ... | 0.325 | -0.004973 |
| -0.013683 | ... | ... | 43.300 | 0 | 43.300 | 72000 | ... | ... | 0.013 | ... | 0.325 | -0.00494 |
| -0.013058 | ... | ... | 41.300 | 0 | 41.300 | 74000 | ... | ... | 0.013 | ... | 0.325 | -0.004907 |
| -0.012431 | ... | ... | 39.300 | 0 | 39.300 | 76000 | ... | ... | 0.013 | ... | 0.325 | -0.004871 |
| -0.011804 | ... | ... | 37.300 | 0 | 37.300 | 78000 | ... | ... | 0.013 | ... | 0.325 | -0.004833 |
| -0.011175 | ... | ... | 35.300 | 0 | 35.300 | 80000 | ... | ... | 0.013 | ... | 0.325 | -0.004793 |
| -0.010546 | ... | ... | 33.300 | 0 | 33.300 | 82000 | ... | ... | 0.013 | ... | 0.325 | -0.00475 |
| -0.009916 | ... | ... | 31.300 | 0 | 31.300 | 84000 | ... | ... | 0.013 | ... | 0.325 | -0.004706 |
| -0.009285 | ... | ... | 29.300 | 0 | 29.300 | 86000 | ... | ... | 0.013 | ... | 0.325 | -0.004658 |
| -0.00897 | ... | ... | 28.300 | 0 | 28.300 | 87000 | ... | ... | 0.013 | ... | 0.325 | -0.004632 |
| -0.008654 | ... | ... | 27.300 | 0 | 27.300 | 88000 | ... | ... | 0.013 | ... | 0.325 | -0.004606 |
| -0.008338 | ... | ... | 26.300 | 0 | 26.300 | 89000 | ... | ... | 0.013 | ... | 0.325 | -0.004579 |
| -0.008022 | ... | ... | 25.300 | 0 | 25.300 | 90000 | ... | ... | 0.013 | ... | 0.325 | -0.004551 |
| -0.007705 | ... | ... | 24.300 | 0 | 24.300 | 91000 | ... | ... | 0.013 | ... | 0.325 | -0.004522 |
| -0.007389 | ... | ... | 23.300 | 0 | 23.300 | 92000 | ... | ... | 0.013 | ... | 0.325 | -0.004491 |
| -0.007072 | ... | ... | 22.300 | 0 | 22.300 | 93000 | ... | ... | 0.013 | ... | 0.325 | -0.004459 |
| -0.006756 | ... | ... | 21.300 | 0 | 21.300 | 94000 | ... | ... | 0.013 | ... | 0.325 | -0.004425 |
| -0.006439 | ... | ... | 20.300 | 0 | 20.300 | 95000 | ... | ... | 0.013 | ... | 0.325 | -0.004391 |
| -0.006122 | ... | ... | 19.300 | 0 | 19.300 | 96000 | ... | ... | 0.013 | ... | 0.325 | -0.004355 |
| -0.005805 | ... | ... | 18.300 | 0 | 18.300 | 97000 | ... | ... | 0.013 | ... | 0.325 | -0.004316 |
| -0.005488 | ... | ... | 17.300 | 0 | 17.300 | 98000 | ... | ... | 0.013 | ... | 0.325 | -0.004276 |
| -0.005172 | ... | ... | 16.300 | 0 | 16.300 | 99000 | ... | ... | 0.013 | ... | 0.325 | -0.004233 |
| -0.004855 | ... | ... | 15.300 | 0 | 15.300 | 100000 | ... | ... | 0.013 | ... | 0.325 | -0.004188 |
| -0.004538 | ... | ... | 14.300 | 0 | 14.300 | 101000 | ... | ... | 0.013 | ... | 0.325 | -0.004139 |
| -0.004221 | ... | ... | 13.300 | 0 | 13.300 | 102000 | ... | ... | 0.013 | ... | 0.325 | -0.004088 |
| -0.003904 | ... | ... | 12.300 | 0 | 12.300 | 103000 | ... | ... | 0.013 | ... | 0.325 | -0.004032 |
| -0.003586 | ... | ... | 11.300 | 0 | 11.300 | 104000 | ... | ... | 0.013 | ... | 0.325 | -0.003972 |
| -0.003269 | ... | ... | 10.300 | 0 | 10.300 | 105000 | ... | ... | 0.013 | ... | 0.325 | -0.003907 |
| -0.002952 | ... | ... | 9.300 | 0 | 9.300 | 106000 | ... | ... | 0.013 | ... | 0.325 | -0.003835 |
| -0.002635 | ... | ... | 8.300 | 0 | 8.300 | 107000 | ... | ... | 0.013 | ... | 0.325 | -0.003755 |
| -0.002318 | ... | ... | 7.300 | 0 | 7.300 | 108000 | ... | ... | 0.013 | ... | 0.325 | -0.003666 |
| -0.002 | ... | ... | 6.300 | 0 | 6.300 | 109000 | ... | ... | 0.013 | ... | 0.325 | -0.003565 |
| -0.001683 | ... | ... | 5.300 | 0 | 5.300 | 110000 | ... | ... | 0.013 | ... | 0.325 | -0.003447 |
| -0.001365 | ... | ... | 4.300 | 0 | 4.300 | 111000 | ... | ... | 0.013 | ... | 0.325 | -0.003305 |
| -0.001048 | ... | ... | 3.300 | 0 | 3.300 | 112000 | ... | ... | 0.013 | ... | 0.325 | -0.00313 |
| -0.00073 | ... | ... | 2.300 | 0 | 2.300 | 113000 | ... | ... | 0.013 | ... | 0.325 | -0.002895 |
| -0.000413 | ... | ... | 1.325 | -0.025 | 1.300 | 114000 | ... | ... | 0.013 | ... | 0.625 | -0.002538 |
| -0.012857 | ... | 3.175 | 0.525 | ... | ... | 115000 | ... | ... | 0.225 | ... | 2.525 | -0.012871 |
| -0.010946 | ... | 1.300 | 0.125 | ... | ... | 116000 | ... | ... | 0.825 | 0.875 | 0.875 | -0.010929 |
| -0.002704 | ... | 0.525 | 0.013 | ... | ... | 117000 | 1.700 | -0.025 | 1.725 | ... | ... | -0.00054 |
| -0.002998 | ... | 0.400 | 0.013 | ... | ... | 118000 | 2.700 | 0 | 2.700 | ... | ... | -0.000857 |
| -0.003205 | ... | 0.350 | 0.013 | ... | ... | 119000 | ... | ... | 3.700 | 3.663 | 3.663 | -0.001175 |
| -0.003366 | ... | 0.325 | 0.013 | ... | ... | 120000 | ... | ... | 4.700 | 4.663 | 4.663 | -0.001492 |
| -0.003496 | ... | 0.325 | 0.013 | ... | ... | 121000 | 5.700 | 0 | 5.700 | ... | ... | -0.00181 |
| -0.003607 | ... | 0.325 | 0.013 | ... | ... | 122000 | ... | ... | 6.700 | 6.713 | 6.713 | -0.002127 |
| -0.003704 | ... | 0.325 | 0.013 | ... | ... | 123000 | 7.700 | 0 | 7.700 | ... | ... | -0.002445 |
| -0.003789 | ... | 0.325 | 0.013 | ... | ... | 124000 | ... | ... | 8.700 | 8.863 | 8.863 | -0.002762 |
| -0.003864 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.700 | 0 | 9.700 | ... | ... | -0.003079 |
| -0.003934 | ... | 0.325 | 0.013 | ... | ... | 126000 | ... | ... | 10.700 | 10.713 | 10.713 | -0.003396 |
| -0.003996 | ... | 0.325 | 0.013 | ... | ... | 127000 | 11.700 | 0 | 11.700 | ... | ... | -0.003714 |
| -0.004055 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.700 | 0 | 12.700 | ... | ... | -0.004031 |
| -0.004109 | ... | 0.325 | 0.013 | ... | ... | 129000 | 13.700 | 0 | 13.700 | ... | ... | -0.004348 |
| -0.004159 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.700 | 0 | 14.700 | ... | ... | -0.004665 |
| -0.004206 | ... | 0.325 | 0.013 | ... | ... | 131000 | 15.700 | 0 | 15.700 | ... | ... | -0.004982 |
| -0.004251 | ... | ... | 0.013 | 0 | 0.013 | 132000 | ... | ... | 16.700 | 16.800 | 16.800 | -0.005299 |
| -0.004293 | ... | 0.325 | 0.013 | ... | ... | 133000 | 17.700 | 0 | 17.700 | ... | ... | -0.005616 |
| -0.004332 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.700 | 0 | 18.700 | ... | ... | -0.005933 |
| -0.004371 | ... | 0.325 | 0.013 | ... | ... | 135000 | 19.700 | 0 | 19.700 | ... | ... | -0.00625 |
| -0.004406 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.700 | 0 | 20.700 | ... | ... | -0.006567 |
| -0.00444 | ... | 0.325 | 0.013 | ... | ... | 137000 | 21.700 | 0 | 21.700 | ... | ... | -0.006884 |
| -0.004473 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.700 | 0 | 22.700 | ... | ... | -0.007201 |
| -0.004505 | ... | 0.325 | 0.013 | ... | ... | 139000 | 23.700 | 0 | 23.700 | ... | ... | -0.007518 |
| -0.004534 | ... | 0.325 | 0.013 | ... | ... | 140000 | 24.700 | 0 | 24.700 | ... | ... | -0.007834 |
| -0.004563 | ... | 0.325 | 0.013 | ... | ... | 141000 | 25.700 | 0 | 25.700 | ... | ... | -0.008151 |
| -0.004591 | ... | 0.325 | 0.013 | ... | ... | 142000 | 26.700 | 0 | 26.700 | ... | ... | -0.008468 |
| -0.004619 | ... | 0.325 | 0.013 | ... | ... | 143000 | 27.700 | 0 | 27.700 | ... | ... | -0.008785 |
| -0.004644 | ... | 0.325 | 0.013 | ... | ... | 144000 | 28.700 | 0 | 28.700 | ... | ... | -0.009101 |
| -0.004669 | ... | 0.325 | 0.013 | ... | ... | 145000 | 29.700 | 0 | 29.700 | ... | ... | -0.009418 |
| -0.004693 | ... | 0.325 | 0.013 | ... | ... | 146000 | 30.700 | 0 | 30.700 | ... | ... | -0.009735 |
| -0.004717 | ... | 0.325 | 0.013 | ... | ... | 147000 | 31.700 | 0 | 31.700 | ... | ... | -0.010051 |
| -0.00474 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.700 | 0 | 32.700 | ... | ... | -0.010368 |
| -0.004762 | ... | 0.325 | 0.013 | ... | ... | 149000 | 33.700 | 0 | 33.700 | ... | ... | -0.010684 |
| -0.004784 | ... | 0.325 | 0.013 | ... | ... | 150000 | 34.700 | 0 | 34.700 | ... | ... | -0.011 |
| -0.004805 | ... | 0.325 | 0.013 | ... | ... | 151000 | 35.700 | 0 | 35.700 | ... | ... | -0.011317 |
| -0.004825 | ... | 0.325 | 0.013 | ... | ... | 152000 | 36.700 | 0 | 36.700 | ... | ... | -0.011633 |
| -0.004845 | ... | 0.325 | 0.013 | ... | ... | 153000 | 37.700 | 0 | 37.700 | ... | ... | -0.011949 |
| -0.004864 | ... | 0.325 | 0.013 | ... | ... | 154000 | 38.700 | 0 | 38.700 | ... | ... | -0.012265 |
| -0.004901 | ... | 0.325 | 0.013 | ... | ... | 156000 | 40.700 | 0 | 40.700 | ... | ... | -0.012897 |
| -0.004937 | ... | 0.325 | 0.013 | ... | ... | 158000 | 42.700 | 0 | 42.700 | ... | ... | -0.013528 |
| -0.004971 | ... | 0.325 | 0.013 | ... | ... | 160000 | 44.700 | 0 | 44.700 | ... | ... | -0.014159 |
| -0.005003 | ... | 0.325 | 0.013 | ... | ... | 162000 | 46.700 | 0 | 46.700 | ... | ... | -0.01479 |
| -0.005033 | ... | 0.325 | 0.013 | ... | ... | 164000 | 48.700 | 0 | 48.700 | ... | ... | -0.015421 |
| -0.005064 | ... | 0.325 | 0.013 | ... | ... | 166000 | 50.700 | 0 | 50.700 | ... | ... | -0.016051 |
| -0.005093 | ... | 0.325 | 0.013 | ... | ... | 168000 | 52.700 | 0 | 52.700 | ... | ... | -0.016681 |
| -0.00512 | ... | 0.325 | 0.013 | ... | ... | 170000 | 54.700 | 0 | 54.700 | ... | ... | -0.01731 |
| -0.005147 | ... | 0.325 | 0.013 | ... | ... | 172000 | 56.700 | 0 | 56.700 | ... | ... | -0.01794 |
| -0.005172 | ... | 0.325 | 0.013 | ... | ... | 174000 | 58.700 | 0 | 58.700 | ... | ... | -0.018569 |
| -0.005197 | ... | 0.325 | 0.013 | ... | ... | 176000 | 60.700 | 0 | 60.700 | ... | ... | -0.019198 |
| -0.005221 | ... | 0.325 | 0.013 | ... | ... | 178000 | 62.700 | 0 | 62.700 | ... | ... | -0.019827 |
| -0.005245 | ... | 0.325 | 0.013 | ... | ... | 180000 | 64.700 | 0 | 64.700 | ... | ... | -0.020455 |
| -0.005267 | ... | 0.325 | 0.013 | ... | ... | 182000 | 66.700 | 0 | 66.700 | ... | ... | -0.021084 |
| -0.005289 | ... | 0.325 | 0.013 | ... | ... | 184000 | 68.700 | 0 | 68.700 | ... | ... | -0.021711 |
| -0.005311 | ... | 0.325 | 0.013 | ... | ... | 186000 | 70.700 | 0 | 70.700 | ... | ... | -0.022339 |
| -0.005332 | ... | 0.325 | 0.013 | ... | ... | 188000 | 72.700 | 0 | 72.700 | ... | ... | -0.022966 |
| -0.005351 | ... | 0.325 | 0.013 | ... | ... | 190000 | 74.700 | 0 | 74.700 | ... | ... | -0.023593 |
| -0.005371 | ... | 0.325 | 0.013 | ... | ... | 192000 | 76.700 | 0 | 76.700 | ... | ... | -0.02422 |
| -0.005389 | ... | 0.325 | 0.013 | ... | ... | 194000 | 78.700 | 0 | 78.700 | ... | ... | -0.024846 |
| -0.005408 | ... | 0.325 | 0.013 | ... | ... | 196000 | 80.700 | 0 | 80.700 | ... | ... | -0.025472 |
| -0.005427 | ... | 0.325 | 0.013 | ... | ... | 198000 | 82.700 | 0 | 82.700 | ... | ... | -0.026097 |
| -0.005445 | ... | 0.325 | 0.013 | ... | ... | 200000 | 84.700 | 0 | 84.700 | ... | ... | -0.026722 |
| -0.005462 | ... | 0.325 | 0.013 | ... | ... | 202000 | 86.700 | 0 | 86.700 | ... | ... | -0.027347 |
| -0.005479 | ... | 0.325 | 0.013 | ... | ... | 204000 | 88.700 | 0 | 88.700 | ... | ... | -0.027971 |
| -0.005495 | ... | 0.325 | 0.013 | ... | ... | 206000 | 90.700 | 0 | 90.700 | ... | ... | -0.028595 |
| -0.005511 | ... | 0.325 | 0.013 | ... | ... | 208000 | 92.700 | 0 | 92.700 | ... | ... | -0.029219 |
| -0.005527 | ... | 0.325 | 0.013 | ... | ... | 210000 | 94.700 | 0 | 94.700 | ... | ... | -0.029842 |
| -0.005543 | ... | 0.325 | 0.013 | ... | ... | 212000 | 96.700 | 0 | 96.700 | ... | ... | -0.030465 |
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.