Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017113 | ... | ... | 60.500 | 0.275 | 60.775 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002693 |
| -0.016571 | ... | ... | 58.500 | 0.275 | 58.775 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002681 |
| -0.016026 | ... | ... | 56.500 | 0.275 | 56.775 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002668 |
| -0.015478 | ... | ... | 54.500 | 0.275 | 54.775 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002656 |
| -0.014928 | ... | ... | 52.500 | 0.275 | 52.775 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002642 |
| -0.014375 | ... | ... | 50.500 | 0.275 | 50.775 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002628 |
| -0.01382 | ... | ... | 48.500 | 0.275 | 48.775 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002613 |
| -0.013264 | ... | ... | 46.500 | 0.275 | 46.775 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002597 |
| -0.012705 | ... | ... | 44.500 | 0.275 | 44.775 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002581 |
| -0.012146 | ... | ... | 42.500 | 0.275 | 42.775 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002564 |
| -0.011585 | ... | ... | 40.500 | 0.275 | 40.775 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002546 |
| -0.011023 | ... | ... | 38.500 | 0.275 | 38.775 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002527 |
| -0.01046 | ... | ... | 36.500 | 0.275 | 36.775 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002507 |
| -0.009895 | ... | ... | 34.500 | 0.275 | 34.775 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002485 |
| -0.00933 | ... | ... | 32.500 | 0.275 | 32.775 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002463 |
| -0.009047 | ... | ... | 31.500 | 0.275 | 31.775 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002452 |
| -0.008764 | ... | ... | 30.500 | 0.275 | 30.775 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002439 |
| -0.008481 | ... | ... | 29.500 | 0.275 | 29.775 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002427 |
| -0.008197 | ... | ... | 28.500 | 0.275 | 28.775 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002414 |
| -0.007913 | ... | ... | 27.500 | 0.275 | 27.775 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| -0.00763 | ... | ... | 26.500 | 0.275 | 26.775 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002387 |
| -0.007346 | ... | ... | 25.500 | 0.275 | 25.775 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002372 |
| -0.007062 | ... | ... | 24.500 | 0.275 | 24.775 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002357 |
| -0.006778 | ... | ... | 23.500 | 0.275 | 23.775 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002342 |
| -0.006493 | ... | ... | 22.500 | 0.275 | 22.775 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
| -0.006209 | ... | ... | 21.500 | 0.275 | 21.775 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002308 |
| -0.005925 | ... | ... | 20.500 | 0.275 | 20.775 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002291 |
| -0.00564 | ... | ... | 19.500 | 0.275 | 19.775 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002273 |
| -0.005355 | ... | ... | 18.500 | 0.275 | 18.775 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002253 |
| -0.005071 | ... | ... | 17.500 | 0.275 | 17.775 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002232 |
| -0.004786 | ... | ... | 16.500 | 0.275 | 16.775 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002211 |
| -0.004501 | ... | ... | 15.500 | 0.275 | 15.775 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002188 |
| -0.004216 | ... | ... | 14.500 | 0.275 | 14.775 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002163 |
| -0.003931 | ... | ... | 13.500 | 0.275 | 13.775 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002137 |
| -0.003645 | ... | ... | 12.500 | 0.275 | 12.775 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002109 |
| -0.00336 | ... | ... | 11.500 | 0.275 | 11.775 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002079 |
| -0.003075 | ... | ... | 10.500 | 0.275 | 10.775 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002047 |
| -0.00279 | ... | ... | 9.500 | 0.275 | 9.775 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002011 |
| -0.002504 | ... | ... | 8.500 | 0.275 | 8.775 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001972 |
| -0.002219 | ... | ... | 7.500 | 0.275 | 7.775 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001928 |
| -0.001934 | ... | ... | 6.500 | 0.275 | 6.775 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001878 |
| -0.001648 | ... | ... | 5.500 | 0.275 | 5.775 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001821 |
| -0.001363 | ... | ... | 4.500 | 0.275 | 4.775 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001754 |
| -0.001077 | ... | ... | 3.500 | 0.275 | 3.775 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.001672 |
| -0.000792 | ... | ... | 2.525 | 0.250 | 2.775 | 116000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001567 |
| -0.007637 | ... | ... | 1.675 | 0.225 | 1.900 | 117000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.007627 |
| -0.013671 | ... | ... | 1.050 | 0.150 | 1.200 | 118000 | 0.425 | -0.125 | 0.550 | ... | ... | -0.013709 |
| -0.015963 | ... | ... | 0.600 | 0.100 | 0.700 | 119000 | 0.925 | -0.175 | 1.100 | ... | ... | -0.01595 |
| -0.013705 | ... | ... | 0.300 | 0.050 | 0.350 | 120000 | 1.575 | -0.225 | 1.800 | ... | ... | -0.013658 |
| -0.009275 | ... | ... | 0.125 | 0.025 | 0.150 | 121000 | 2.375 | -0.250 | 2.625 | ... | ... | -0.009293 |
| -0.004684 | ... | ... | 0.050 | 0 | 0.050 | 122000 | 3.275 | -0.275 | 3.550 | ... | ... | -0.004948 |
| -0.002952 | ... | ... | 0.025 | 0 | 0.025 | 123000 | 4.225 | -0.275 | 4.500 | ... | ... | -0.001206 |
| -0.001786 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.225 | -0.275 | 5.500 | ... | ... | -0.001491 |
| -0.001848 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.225 | -0.275 | 6.500 | ... | ... | -0.001777 |
| -0.001901 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.225 | -0.275 | 7.500 | ... | ... | -0.002062 |
| -0.001948 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.225 | -0.275 | 8.500 | ... | ... | -0.002347 |
| -0.00199 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.225 | -0.275 | 9.500 | ... | ... | -0.002633 |
| -0.002028 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.225 | -0.275 | 10.500 | ... | ... | -0.002918 |
| -0.002062 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.225 | -0.275 | 11.500 | ... | ... | -0.003203 |
| -0.002093 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.225 | -0.275 | 12.500 | ... | ... | -0.003489 |
| -0.002122 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.225 | -0.275 | 13.500 | ... | ... | -0.003774 |
| -0.002149 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.225 | -0.275 | 14.500 | ... | ... | -0.004059 |
| -0.002175 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.225 | -0.275 | 15.500 | ... | ... | -0.004344 |
| -0.002198 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.225 | -0.275 | 16.500 | ... | ... | -0.00463 |
| -0.002221 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.225 | -0.275 | 17.500 | ... | ... | -0.004915 |
| -0.002242 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.225 | -0.275 | 18.500 | ... | ... | -0.0052 |
| -0.002262 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.225 | -0.275 | 19.500 | ... | ... | -0.005485 |
| -0.002281 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.225 | -0.275 | 20.500 | ... | ... | -0.00577 |
| -0.002299 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.225 | -0.275 | 21.500 | ... | ... | -0.006055 |
| -0.002317 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.225 | -0.275 | 22.500 | ... | ... | -0.006339 |
| -0.002334 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.225 | -0.275 | 23.500 | ... | ... | -0.006624 |
| -0.002349 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.225 | -0.275 | 24.500 | ... | ... | -0.006909 |
| -0.002364 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.225 | -0.275 | 25.500 | ... | ... | -0.007194 |
| -0.002379 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.225 | -0.275 | 26.500 | ... | ... | -0.007478 |
| -0.002394 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.225 | -0.275 | 27.500 | ... | ... | -0.007763 |
| -0.002408 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.225 | -0.275 | 28.500 | ... | ... | -0.008047 |
| -0.002421 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.225 | -0.275 | 29.500 | ... | ... | -0.008332 |
| -0.002446 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.225 | -0.275 | 31.500 | ... | ... | -0.0089 |
| -0.00247 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.225 | -0.275 | 33.500 | ... | ... | -0.009469 |
| -0.002492 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.225 | -0.275 | 35.500 | ... | ... | -0.010037 |
| -0.002513 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.225 | -0.275 | 37.500 | ... | ... | -0.010605 |
| -0.002533 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.225 | -0.275 | 39.500 | ... | ... | -0.011173 |
| -0.002552 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.225 | -0.275 | 41.500 | ... | ... | -0.01174 |
| -0.002571 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.225 | -0.275 | 43.500 | ... | ... | -0.012307 |
| -0.002588 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.225 | -0.275 | 45.500 | ... | ... | -0.012874 |
| -0.002604 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.225 | -0.275 | 47.500 | ... | ... | -0.013441 |
| -0.00262 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.225 | -0.275 | 49.500 | ... | ... | -0.014007 |
| -0.002636 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.225 | -0.275 | 51.500 | ... | ... | -0.014573 |
| -0.002651 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.225 | -0.275 | 53.500 | ... | ... | -0.015139 |
| -0.002665 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.225 | -0.275 | 55.500 | ... | ... | -0.015704 |
| -0.002679 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.225 | -0.275 | 57.500 | ... | ... | -0.016269 |
| -0.002692 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.225 | -0.275 | 59.500 | ... | ... | -0.016833 |
| -0.002705 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.225 | -0.275 | 61.500 | ... | ... | -0.017397 |
| -0.002717 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.225 | -0.275 | 63.500 | ... | ... | -0.017961 |
| -0.002729 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.225 | -0.275 | 65.500 | ... | ... | -0.018524 |
| -0.002741 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.225 | -0.275 | 67.500 | ... | ... | -0.019088 |
| -0.002752 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.225 | -0.275 | 69.500 | ... | ... | -0.01965 |
| -0.002763 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.225 | -0.275 | 71.500 | ... | ... | -0.020213 |
| -0.002774 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.225 | -0.275 | 73.500 | ... | ... | -0.020775 |
| -0.002784 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.225 | -0.275 | 75.500 | ... | ... | -0.021337 |
| -0.002794 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.225 | -0.275 | 77.500 | ... | ... | -0.021898 |
| -0.002804 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.225 | -0.275 | 79.500 | ... | ... | -0.022459 |
| -0.002814 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.225 | -0.275 | 81.500 | ... | ... | -0.02302 |
| -0.002823 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.225 | -0.275 | 83.500 | ... | ... | -0.02358 |
| -0.002833 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.225 | -0.275 | 85.500 | ... | ... | -0.02414 |
| -0.002842 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.225 | -0.275 | 87.500 | ... | ... | -0.024699 |
| -0.00285 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.225 | -0.275 | 89.500 | ... | ... | -0.025259 |
| -0.002859 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.225 | -0.275 | 91.500 | ... | ... | -0.025817 |
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.