Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015548 | ... | ... | 57.750 | 0 | 57.750 | 56000 | ... | ... | 0.013 | ... | 0.325 | -0.003038 |
| -0.015027 | ... | ... | 55.750 | 0 | 55.750 | 58000 | ... | ... | 0.013 | ... | 0.325 | -0.003024 |
| -0.014504 | ... | ... | 53.750 | 0 | 53.750 | 60000 | ... | ... | 0.013 | ... | 0.325 | -0.003009 |
| -0.013978 | ... | ... | 51.750 | 0 | 51.750 | 62000 | ... | ... | 0.013 | ... | 0.325 | -0.002993 |
| -0.01345 | ... | ... | 49.750 | 0 | 49.750 | 64000 | ... | ... | 0.013 | ... | 0.325 | -0.002977 |
| -0.01292 | ... | ... | 47.750 | 0 | 47.750 | 66000 | ... | ... | 0.013 | ... | 0.325 | -0.00296 |
| -0.012389 | ... | ... | 45.750 | 0 | 45.750 | 68000 | ... | ... | 0.013 | ... | 0.325 | -0.002941 |
| -0.011856 | ... | ... | 43.750 | 0 | 43.750 | 70000 | ... | ... | 0.013 | ... | 0.325 | -0.002923 |
| -0.011321 | ... | ... | 41.750 | 0 | 41.750 | 72000 | ... | ... | 0.013 | ... | 0.325 | -0.002903 |
| -0.010785 | ... | ... | 39.750 | 0 | 39.750 | 74000 | ... | ... | 0.013 | ... | 0.325 | -0.002882 |
| -0.010248 | ... | ... | 37.750 | 0 | 37.750 | 76000 | ... | ... | 0.013 | ... | 0.325 | -0.00286 |
| -0.009709 | ... | ... | 35.750 | 0 | 35.750 | 78000 | ... | ... | 0.013 | ... | 0.325 | -0.002837 |
| -0.00917 | ... | ... | 33.750 | 0 | 33.750 | 80000 | ... | ... | 0.013 | ... | 0.325 | -0.002812 |
| -0.00863 | ... | ... | 31.750 | 0 | 31.750 | 82000 | ... | ... | 0.013 | ... | 0.325 | -0.002786 |
| -0.00809 | ... | ... | 29.750 | 0 | 29.750 | 84000 | ... | ... | 0.013 | ... | 0.325 | -0.002758 |
| -0.007819 | ... | ... | 28.750 | 0 | 28.750 | 85000 | ... | ... | 0.013 | ... | 0.325 | -0.002743 |
| -0.007549 | ... | ... | 27.750 | 0 | 27.750 | 86000 | ... | ... | 0.013 | ... | 0.325 | -0.002728 |
| -0.007278 | ... | ... | 26.750 | 0 | 26.750 | 87000 | ... | ... | 0.013 | ... | 0.325 | -0.002712 |
| -0.007007 | ... | ... | 25.750 | 0 | 25.750 | 88000 | ... | ... | 0.013 | ... | 0.325 | -0.002696 |
| -0.006735 | ... | ... | 24.750 | 0 | 24.750 | 89000 | ... | ... | 0.013 | ... | 0.325 | -0.002679 |
| -0.006464 | ... | ... | 23.750 | 0 | 23.750 | 90000 | ... | ... | 0.013 | ... | 0.325 | -0.002661 |
| -0.006193 | ... | ... | 22.750 | 0 | 22.750 | 91000 | ... | ... | 0.013 | ... | 0.325 | -0.002643 |
| -0.005921 | ... | ... | 21.750 | 0 | 21.750 | 92000 | ... | ... | 0.013 | ... | 0.325 | -0.002623 |
| -0.005649 | ... | ... | 20.750 | 0 | 20.750 | 93000 | ... | ... | 0.013 | ... | 0.325 | -0.002603 |
| -0.005378 | ... | ... | 19.750 | 0 | 19.750 | 94000 | ... | ... | 0.013 | ... | 0.325 | -0.002582 |
| -0.005106 | ... | ... | 18.750 | 0 | 18.750 | 95000 | ... | ... | 0.013 | ... | 0.325 | -0.00256 |
| -0.004834 | ... | ... | 17.750 | 0 | 17.750 | 96000 | ... | ... | 0.013 | ... | 0.325 | -0.002536 |
| -0.004562 | ... | ... | 16.750 | 0 | 16.750 | 97000 | ... | ... | 0.013 | ... | 0.325 | -0.002512 |
| -0.00429 | ... | ... | 15.750 | 0 | 15.750 | 98000 | ... | ... | 0.013 | ... | 0.325 | -0.002486 |
| -0.004018 | ... | ... | 14.750 | 0 | 14.750 | 99000 | ... | ... | 0.013 | ... | 0.325 | -0.002458 |
| -0.003746 | ... | ... | 13.750 | 0 | 13.750 | 100000 | ... | ... | 0.013 | ... | 0.325 | -0.002429 |
| -0.003474 | ... | ... | 12.750 | 0 | 12.750 | 101000 | ... | ... | 0.013 | ... | 0.325 | -0.002397 |
| -0.003201 | ... | ... | 11.750 | 0 | 11.750 | 102000 | ... | ... | 0.013 | ... | 0.325 | -0.002362 |
| -0.002929 | ... | ... | 10.750 | 0 | 10.750 | 103000 | ... | ... | 0.013 | ... | 0.325 | -0.002325 |
| -0.002657 | ... | ... | 9.750 | 0 | 9.750 | 104000 | ... | ... | 0.013 | ... | 0.325 | -0.002285 |
| -0.002384 | ... | ... | 8.750 | 0 | 8.750 | 105000 | ... | ... | 0.013 | ... | 0.325 | -0.00224 |
| -0.002112 | ... | ... | 7.750 | 0 | 7.750 | 106000 | ... | ... | 0.013 | ... | 0.325 | -0.00219 |
| -0.00184 | ... | ... | 6.750 | 0 | 6.750 | 107000 | ... | ... | 0.013 | ... | 0.325 | -0.002133 |
| -0.001567 | ... | ... | 5.750 | 0 | 5.750 | 108000 | ... | ... | 0.013 | ... | 0.350 | -0.002068 |
| -0.001295 | ... | ... | 4.750 | 0 | 4.750 | 109000 | ... | ... | 0.013 | ... | 0.400 | -0.001992 |
| -0.001022 | ... | ... | 3.750 | 0 | 3.750 | 110000 | ... | ... | 0.013 | ... | 0.450 | -0.001898 |
| -0.005291 | ... | ... | 2.800 | 0 | 2.800 | 111000 | ... | ... | 0.050 | ... | 0.525 | -0.00511 |
| -0.009788 | ... | ... | 1.900 | 0 | 1.900 | 112000 | ... | ... | 0.150 | ... | 0.675 | -0.00979 |
| -0.014758 | ... | ... | 1.150 | 0 | 1.150 | 113000 | ... | ... | 0.400 | ... | 1.125 | -0.01479 |
| -0.016095 | ... | ... | 0.600 | 0 | 0.600 | 114000 | ... | ... | 0.850 | ... | 2.325 | -0.016082 |
| -0.012463 | ... | 4.900 | 0.250 | ... | ... | 115000 | ... | ... | 1.500 | ... | 4.225 | -0.012429 |
| -0.007969 | ... | 2.975 | 0.100 | ... | ... | 116000 | 2.325 | -0.025 | 2.350 | ... | ... | -0.006577 |
| -0.00316 | ... | 1.525 | 0.025 | ... | ... | 117000 | 3.275 | 0 | 3.275 | ... | ... | -0.00352 |
| -0.001948 | ... | 0.875 | 0.013 | ... | ... | 118000 | 4.250 | 0 | 4.250 | ... | ... | -0.001158 |
| -0.002032 | ... | 0.625 | 0.013 | ... | ... | 119000 | 5.250 | 0 | 5.250 | ... | ... | -0.001431 |
| -0.002102 | ... | 0.500 | 0.013 | ... | ... | 120000 | 6.250 | 0 | 6.250 | ... | ... | -0.001704 |
| -0.002163 | ... | 0.425 | 0.013 | ... | ... | 121000 | 7.250 | 0 | 7.250 | ... | ... | -0.001976 |
| -0.002215 | ... | 0.375 | 0.013 | ... | ... | 122000 | ... | ... | 8.250 | 7.775 | 7.775 | -0.002248 |
| -0.002263 | ... | 0.350 | 0.013 | ... | ... | 123000 | 9.250 | 0 | 9.250 | ... | ... | -0.002521 |
| -0.002306 | ... | 0.325 | 0.013 | ... | ... | 124000 | ... | ... | 10.250 | 9.725 | 9.725 | -0.002793 |
| -0.002344 | ... | 0.325 | 0.013 | ... | ... | 125000 | 11.250 | 0 | 11.250 | ... | ... | -0.003065 |
| -0.00238 | ... | 0.325 | 0.013 | ... | ... | 126000 | ... | ... | 12.250 | 11.725 | 11.725 | -0.003338 |
| -0.002413 | ... | 0.325 | 0.013 | ... | ... | 127000 | 13.250 | 0 | 13.250 | ... | ... | -0.00361 |
| -0.002444 | ... | 0.325 | 0.013 | ... | ... | 128000 | 14.250 | 0 | 14.250 | ... | ... | -0.003882 |
| -0.002472 | ... | 0.325 | 0.013 | ... | ... | 129000 | 15.250 | 0 | 15.250 | ... | ... | -0.004154 |
| -0.002499 | ... | 0.325 | 0.013 | ... | ... | 130000 | 16.250 | 0 | 16.250 | ... | ... | -0.004427 |
| -0.002525 | ... | 0.325 | 0.013 | ... | ... | 131000 | 17.250 | 0 | 17.250 | ... | ... | -0.004699 |
| -0.002549 | ... | 0.325 | 0.013 | ... | ... | 132000 | 18.250 | 0 | 18.250 | ... | ... | -0.004971 |
| -0.002572 | ... | 0.325 | 0.013 | ... | ... | 133000 | 19.250 | 0 | 19.250 | ... | ... | -0.005243 |
| -0.002593 | ... | 0.325 | 0.013 | ... | ... | 134000 | ... | ... | 20.250 | 19.875 | 19.875 | -0.005515 |
| -0.002614 | ... | 0.325 | 0.013 | ... | ... | 135000 | 21.250 | 0 | 21.250 | ... | ... | -0.005787 |
| -0.002634 | ... | 0.325 | 0.013 | ... | ... | 136000 | 22.250 | 0 | 22.250 | ... | ... | -0.006059 |
| -0.002653 | ... | 0.325 | 0.013 | ... | ... | 137000 | 23.250 | 0 | 23.250 | ... | ... | -0.006331 |
| -0.002671 | ... | 0.325 | 0.013 | ... | ... | 138000 | 24.250 | 0 | 24.250 | ... | ... | -0.006603 |
| -0.002688 | ... | 0.325 | 0.013 | ... | ... | 139000 | 25.250 | 0 | 25.250 | ... | ... | -0.006875 |
| -0.002705 | ... | 0.325 | 0.013 | ... | ... | 140000 | 26.250 | 0 | 26.250 | ... | ... | -0.007146 |
| -0.002721 | ... | 0.325 | 0.013 | ... | ... | 141000 | 27.250 | 0 | 27.250 | ... | ... | -0.007418 |
| -0.002737 | ... | 0.325 | 0.013 | ... | ... | 142000 | 28.250 | 0 | 28.250 | ... | ... | -0.00769 |
| -0.002752 | ... | 0.325 | 0.013 | ... | ... | 143000 | 29.250 | 0 | 29.250 | ... | ... | -0.007962 |
| -0.002766 | ... | 0.325 | 0.013 | ... | ... | 144000 | 30.250 | 0 | 30.250 | ... | ... | -0.008233 |
| -0.00278 | ... | 0.325 | 0.013 | ... | ... | 145000 | 31.250 | 0 | 31.250 | ... | ... | -0.008505 |
| -0.002794 | ... | 0.325 | 0.013 | ... | ... | 146000 | 32.250 | 0 | 32.250 | ... | ... | -0.008776 |
| -0.002807 | ... | 0.325 | 0.013 | ... | ... | 147000 | 33.250 | 0 | 33.250 | ... | ... | -0.009048 |
| -0.00282 | ... | 0.325 | 0.013 | ... | ... | 148000 | 34.250 | 0 | 34.250 | ... | ... | -0.009319 |
| -0.002845 | ... | 0.325 | 0.013 | ... | ... | 150000 | 36.250 | 0 | 36.250 | ... | ... | -0.009861 |
| -0.002868 | ... | 0.325 | 0.013 | ... | ... | 152000 | 38.250 | 0 | 38.250 | ... | ... | -0.010403 |
| -0.00289 | ... | 0.325 | 0.013 | ... | ... | 154000 | 40.250 | 0 | 40.250 | ... | ... | -0.010945 |
| -0.002912 | ... | 0.325 | 0.013 | ... | ... | 156000 | 42.250 | 0 | 42.250 | ... | ... | -0.011487 |
| -0.002932 | ... | 0.325 | 0.013 | ... | ... | 158000 | 44.250 | 0 | 44.250 | ... | ... | -0.012028 |
| -0.002951 | ... | 0.325 | 0.013 | ... | ... | 160000 | 46.250 | 0 | 46.250 | ... | ... | -0.012569 |
| -0.002969 | ... | 0.325 | 0.013 | ... | ... | 162000 | 48.250 | 0 | 48.250 | ... | ... | -0.01311 |
| -0.002987 | ... | 0.325 | 0.013 | ... | ... | 164000 | 50.250 | 0 | 50.250 | ... | ... | -0.01365 |
| -0.003005 | ... | 0.325 | 0.013 | ... | ... | 166000 | 52.250 | 0 | 52.250 | ... | ... | -0.01419 |
| -0.003021 | ... | 0.325 | 0.013 | ... | ... | 168000 | 54.250 | 0 | 54.250 | ... | ... | -0.01473 |
| -0.003037 | ... | 0.325 | 0.013 | ... | ... | 170000 | 56.250 | 0 | 56.250 | ... | ... | -0.01527 |
| -0.003052 | ... | 0.325 | 0.013 | ... | ... | 172000 | 58.250 | 0 | 58.250 | ... | ... | -0.015809 |
| -0.003067 | ... | 0.325 | 0.013 | ... | ... | 174000 | 60.250 | 0 | 60.250 | ... | ... | -0.016348 |
| -0.003081 | ... | 0.325 | 0.013 | ... | ... | 176000 | 62.250 | 0 | 62.250 | ... | ... | -0.016887 |
| -0.003095 | ... | 0.325 | 0.013 | ... | ... | 178000 | 64.250 | 0 | 64.250 | ... | ... | -0.017425 |
| -0.003108 | ... | 0.325 | 0.013 | ... | ... | 180000 | 66.250 | 0 | 66.250 | ... | ... | -0.017963 |
| -0.003121 | ... | 0.325 | 0.013 | ... | ... | 182000 | 68.250 | 0 | 68.250 | ... | ... | -0.018501 |
| -0.003134 | ... | 0.325 | 0.013 | ... | ... | 184000 | 70.250 | 0 | 70.250 | ... | ... | -0.019039 |
| -0.003147 | ... | 0.325 | 0.013 | ... | ... | 186000 | 72.250 | 0 | 72.250 | ... | ... | -0.019576 |
| -0.003158 | ... | 0.325 | 0.013 | ... | ... | 188000 | 74.250 | 0 | 74.250 | ... | ... | -0.020113 |
| -0.00317 | ... | 0.325 | 0.013 | ... | ... | 190000 | 76.250 | 0 | 76.250 | ... | ... | -0.020649 |
| -0.003181 | ... | 0.325 | 0.013 | ... | ... | 192000 | 78.250 | 0 | 78.250 | ... | ... | -0.021185 |
| -0.003192 | ... | 0.325 | 0.013 | ... | ... | 194000 | 80.250 | 0 | 80.250 | ... | ... | -0.02172 |
| -0.003203 | ... | 0.325 | 0.013 | ... | ... | 196000 | 82.250 | 0 | 82.250 | ... | ... | -0.022256 |
| -0.003214 | ... | 0.325 | 0.013 | ... | ... | 198000 | 84.250 | 0 | 84.250 | ... | ... | -0.02279 |
| -0.003224 | ... | 0.325 | 0.013 | ... | ... | 200000 | 86.250 | 0 | 86.250 | ... | ... | -0.023325 |
| -0.003234 | ... | 0.325 | 0.013 | ... | ... | 202000 | 88.250 | 0 | 88.250 | ... | ... | -0.023859 |
| -0.003244 | ... | 0.325 | 0.013 | ... | ... | 204000 | 90.250 | 0 | 90.250 | ... | ... | -0.024393 |
| -0.003253 | ... | 0.325 | 0.013 | ... | ... | 206000 | 92.250 | 0 | 92.250 | ... | ... | -0.024927 |
| -0.003263 | ... | 0.325 | 0.013 | ... | ... | 208000 | 94.250 | 0 | 94.250 | ... | ... | -0.02546 |
| -0.003272 | ... | 0.325 | 0.013 | ... | ... | 210000 | 96.250 | 0 | 96.250 | ... | ... | -0.025993 |
| -0.003281 | ... | 0.325 | 0.013 | ... | ... | 212000 | 98.250 | 0 | 98.250 | ... | ... | -0.026525 |
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.