Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02015 | ... | ... | 62.650 | 0 | 62.650 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005205 |
| -0.019525 | ... | ... | 60.650 | 0 | 60.650 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005182 |
| -0.018897 | ... | ... | 58.650 | 0 | 58.650 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005159 |
| -0.018266 | ... | ... | 56.650 | 0 | 56.650 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005135 |
| -0.017634 | ... | ... | 54.650 | 0 | 54.650 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00511 |
| -0.017 | ... | ... | 52.650 | 0 | 52.650 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005083 |
| -0.016364 | ... | ... | 50.650 | 0 | 50.650 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005056 |
| -0.015727 | ... | ... | 48.650 | 0 | 48.650 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005027 |
| -0.015088 | ... | ... | 46.650 | 0 | 46.650 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004997 |
| -0.014448 | ... | ... | 44.650 | 0 | 44.650 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004965 |
| -0.013807 | ... | ... | 42.650 | 0 | 42.650 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004932 |
| -0.013165 | ... | ... | 40.650 | 0 | 40.650 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004897 |
| -0.012522 | ... | ... | 38.650 | 0 | 38.650 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00486 |
| -0.011878 | ... | ... | 36.650 | 0 | 36.650 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004822 |
| -0.011233 | ... | ... | 34.650 | 0 | 34.650 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00478 |
| -0.010588 | ... | ... | 32.650 | 0 | 32.650 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004737 |
| -0.009942 | ... | ... | 30.650 | 0 | 30.650 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004691 |
| -0.009619 | ... | ... | 29.650 | 0 | 29.650 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004667 |
| -0.009295 | ... | ... | 28.650 | 0 | 28.650 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004642 |
| -0.008972 | ... | ... | 27.650 | 0 | 27.650 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004616 |
| -0.008648 | ... | ... | 26.650 | 0 | 26.650 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004589 |
| -0.008324 | ... | ... | 25.650 | 0 | 25.650 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004561 |
| -0.008001 | ... | ... | 24.650 | 0 | 24.650 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004532 |
| -0.007677 | ... | ... | 23.650 | 0 | 23.650 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004503 |
| -0.007353 | ... | ... | 22.650 | 0 | 22.650 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004471 |
| -0.007029 | ... | ... | 21.650 | 0 | 21.650 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004438 |
| -0.006704 | ... | ... | 20.650 | 0 | 20.650 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004404 |
| -0.00638 | ... | ... | 19.650 | 0 | 19.650 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004368 |
| -0.006056 | ... | ... | 18.650 | 0 | 18.650 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.00433 |
| -0.005731 | ... | ... | 17.650 | 0 | 17.650 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00429 |
| -0.005407 | ... | ... | 16.650 | 0 | 16.650 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004249 |
| -0.005082 | ... | ... | 15.650 | 0 | 15.650 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004204 |
| -0.004758 | ... | ... | 14.650 | 0 | 14.650 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004157 |
| -0.004434 | ... | ... | 13.650 | 0 | 13.650 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004106 |
| -0.004109 | ... | ... | 12.650 | 0 | 12.650 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004052 |
| -0.003785 | ... | ... | 11.650 | 0 | 11.650 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003993 |
| -0.00346 | ... | ... | 10.650 | 0 | 10.650 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00393 |
| -0.003135 | ... | ... | 9.650 | 0 | 9.650 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00386 |
| -0.00281 | ... | ... | 8.650 | 0 | 8.650 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003784 |
| -0.002486 | ... | ... | 7.650 | 0 | 7.650 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.003699 |
| -0.002161 | ... | ... | 6.650 | 0 | 6.650 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003602 |
| -0.001836 | ... | ... | 5.650 | 0 | 5.650 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00349 |
| -0.001511 | ... | ... | 4.650 | 0 | 4.650 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003359 |
| -0.001186 | ... | ... | 3.650 | 0 | 3.650 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.003196 |
| -0.000861 | ... | ... | 2.650 | 0 | 2.650 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002986 |
| -0.004669 | ... | ... | 1.675 | 0 | 1.675 | 123000 | 0.025 | 0 | 0.025 | ... | ... | -0.004535 |
| -0.010672 | ... | ... | 0.800 | -0.025 | 0.775 | 124000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.01069 |
| -0.013396 | ... | ... | 0.250 | -0.025 | 0.225 | 125000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.01338 |
| -0.004305 | ... | ... | 0.050 | -0.025 | 0.025 | 126000 | 1.375 | 0 | 1.375 | ... | ... | -0.004399 |
| -0.002909 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 2.350 | 0 | 2.350 | ... | ... | -0.000764 |
| -0.00314 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 3.350 | 0 | 3.350 | ... | ... | -0.001089 |
| -0.003313 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 4.350 | 0 | 4.350 | ... | ... | -0.001413 |
| -0.003453 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 5.350 | 0 | 5.350 | ... | ... | -0.001738 |
| -0.003571 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 6.350 | 0 | 6.350 | ... | ... | -0.002063 |
| -0.003671 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 7.350 | 0 | 7.350 | ... | ... | -0.002388 |
| -0.003759 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 8.350 | 0 | 8.350 | ... | ... | -0.002713 |
| -0.003839 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 9.350 | 0 | 9.350 | ... | ... | -0.003038 |
| -0.003911 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 10.350 | 0 | 10.350 | ... | ... | -0.003363 |
| -0.003975 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 11.350 | 0 | 11.350 | ... | ... | -0.003687 |
| -0.004036 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 12.350 | 0 | 12.350 | ... | ... | -0.004012 |
| -0.00409 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 13.350 | 0 | 13.350 | ... | ... | -0.004337 |
| -0.004142 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 14.350 | 0 | 14.350 | ... | ... | -0.004661 |
| -0.00419 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 15.350 | 0 | 15.350 | ... | ... | -0.004986 |
| -0.004236 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 16.350 | 0 | 16.350 | ... | ... | -0.00531 |
| -0.004278 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 17.350 | 0 | 17.350 | ... | ... | -0.005635 |
| -0.004319 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 18.350 | 0 | 18.350 | ... | ... | -0.005959 |
| -0.004357 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 19.350 | 0 | 19.350 | ... | ... | -0.006284 |
| -0.004394 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 20.350 | 0 | 20.350 | ... | ... | -0.006608 |
| -0.004428 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 21.350 | 0 | 21.350 | ... | ... | -0.006933 |
| -0.004462 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 22.350 | 0 | 22.350 | ... | ... | -0.007257 |
| -0.004494 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 23.350 | 0 | 23.350 | ... | ... | -0.007581 |
| -0.004524 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 24.350 | 0 | 24.350 | ... | ... | -0.007906 |
| -0.004553 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 25.350 | 0 | 25.350 | ... | ... | -0.00823 |
| -0.004582 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 26.350 | 0 | 26.350 | ... | ... | -0.008554 |
| -0.00461 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 27.350 | 0 | 27.350 | ... | ... | -0.008879 |
| -0.004636 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 28.350 | 0 | 28.350 | ... | ... | -0.009203 |
| -0.004661 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 29.350 | 0 | 29.350 | ... | ... | -0.009527 |
| -0.004685 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 30.350 | 0 | 30.350 | ... | ... | -0.009851 |
| -0.004709 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 31.350 | 0 | 31.350 | ... | ... | -0.010175 |
| -0.004733 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 32.350 | 0 | 32.350 | ... | ... | -0.010499 |
| -0.004755 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 33.350 | 0 | 33.350 | ... | ... | -0.010823 |
| -0.004777 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 34.350 | 0 | 34.350 | ... | ... | -0.011147 |
| -0.004798 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 35.350 | 0 | 35.350 | ... | ... | -0.01147 |
| -0.004818 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 36.350 | 0 | 36.350 | ... | ... | -0.011794 |
| -0.004838 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 37.350 | 0 | 37.350 | ... | ... | -0.012118 |
| -0.004877 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 39.350 | 0 | 39.350 | ... | ... | -0.012765 |
| -0.004914 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 41.350 | 0 | 41.350 | ... | ... | -0.013412 |
| -0.004949 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 43.350 | 0 | 43.350 | ... | ... | -0.014059 |
| -0.004983 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 45.350 | 0 | 45.350 | ... | ... | -0.014705 |
| -0.005013 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 47.350 | 0 | 47.350 | ... | ... | -0.015351 |
| -0.005044 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 49.350 | 0 | 49.350 | ... | ... | -0.015997 |
| -0.005074 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 51.350 | 0 | 51.350 | ... | ... | -0.016643 |
| -0.005103 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 53.350 | 0 | 53.350 | ... | ... | -0.017288 |
| -0.00513 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 55.350 | 0 | 55.350 | ... | ... | -0.017933 |
| -0.005156 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 57.350 | 0 | 57.350 | ... | ... | -0.018578 |
| -0.005181 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 59.350 | 0 | 59.350 | ... | ... | -0.019222 |
| -0.005206 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 61.350 | 0 | 61.350 | ... | ... | -0.019867 |
| -0.005231 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 63.350 | 0 | 63.350 | ... | ... | -0.020511 |
| -0.005253 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 65.350 | 0 | 65.350 | ... | ... | -0.021154 |
| -0.005276 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 67.350 | 0 | 67.350 | ... | ... | -0.021798 |
| -0.005297 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 69.350 | 0 | 69.350 | ... | ... | -0.022441 |
| -0.005319 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 71.350 | 0 | 71.350 | ... | ... | -0.023084 |
| -0.00534 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 73.350 | 0 | 73.350 | ... | ... | -0.023726 |
| -0.005359 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 75.350 | 0 | 75.350 | ... | ... | -0.024368 |
| -0.005378 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 77.350 | 0 | 77.350 | ... | ... | -0.02501 |
| -0.005397 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 79.350 | 0 | 79.350 | ... | ... | -0.025652 |
| -0.005416 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 81.350 | 0 | 81.350 | ... | ... | -0.026293 |
| -0.005434 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 83.350 | 0 | 83.350 | ... | ... | -0.026934 |
| -0.005453 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 85.350 | 0 | 85.350 | ... | ... | -0.027575 |
| -0.00547 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 87.350 | 0 | 87.350 | ... | ... | -0.028215 |
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.