Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017677 | ... | ... | 62.250 | 0 | 62.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004222 |
| -0.017128 | ... | ... | 60.250 | 0 | 60.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004204 |
| -0.016576 | ... | ... | 58.250 | 0 | 58.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004185 |
| -0.016022 | ... | ... | 56.250 | 0 | 56.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004166 |
| -0.015466 | ... | ... | 54.250 | 0 | 54.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004145 |
| -0.014907 | ... | ... | 52.250 | 0 | 52.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004124 |
| -0.014347 | ... | ... | 50.250 | 0 | 50.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004101 |
| -0.013786 | ... | ... | 48.250 | 0 | 48.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004078 |
| -0.013223 | ... | ... | 46.250 | 0 | 46.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004053 |
| -0.012658 | ... | ... | 44.250 | 0 | 44.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004027 |
| -0.012092 | ... | ... | 42.250 | 0 | 42.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004 |
| -0.011525 | ... | ... | 40.250 | 0 | 40.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003972 |
| -0.010957 | ... | ... | 38.250 | 0 | 38.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003942 |
| -0.010388 | ... | ... | 36.250 | 0 | 36.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00391 |
| -0.009819 | ... | ... | 34.250 | 0 | 34.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003876 |
| -0.009534 | ... | ... | 33.250 | 0 | 33.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003859 |
| -0.009249 | ... | ... | 32.250 | 0 | 32.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003841 |
| -0.008963 | ... | ... | 31.250 | 0 | 31.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003823 |
| -0.008678 | ... | ... | 30.250 | 0 | 30.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003803 |
| -0.008392 | ... | ... | 29.250 | 0 | 29.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003783 |
| -0.008106 | ... | ... | 28.250 | 0 | 28.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003763 |
| -0.00782 | ... | ... | 27.250 | 0 | 27.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003741 |
| -0.007534 | ... | ... | 26.250 | 0 | 26.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003719 |
| -0.007248 | ... | ... | 25.250 | 0 | 25.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003696 |
| -0.006962 | ... | ... | 24.250 | 0 | 24.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003672 |
| -0.006675 | ... | ... | 23.250 | 0 | 23.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003648 |
| -0.006388 | ... | ... | 22.250 | 0 | 22.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003622 |
| -0.006102 | ... | ... | 21.250 | 0 | 21.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003594 |
| -0.005815 | ... | ... | 20.250 | 0 | 20.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003566 |
| -0.005528 | ... | ... | 19.250 | 0 | 19.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003537 |
| -0.005242 | ... | ... | 18.250 | 0 | 18.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003505 |
| -0.004955 | ... | ... | 17.250 | 0 | 17.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003472 |
| -0.004668 | ... | ... | 16.250 | 0 | 16.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003438 |
| -0.004381 | ... | ... | 15.250 | 0 | 15.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.0034 |
| -0.004094 | ... | ... | 14.250 | 0 | 14.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003361 |
| -0.003807 | ... | ... | 13.250 | 0 | 13.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003319 |
| -0.00352 | ... | ... | 12.250 | 0 | 12.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003274 |
| -0.003233 | ... | ... | 11.250 | 0 | 11.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003224 |
| -0.002945 | ... | ... | 10.250 | 0 | 10.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003171 |
| -0.002658 | ... | ... | 9.250 | 0 | 9.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003113 |
| -0.002371 | ... | ... | 8.250 | 0 | 8.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003047 |
| -0.002084 | ... | ... | 7.250 | 0 | 7.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| -0.001796 | ... | ... | 6.250 | 0 | 6.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002892 |
| -0.001509 | ... | ... | 5.250 | 0 | 5.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002795 |
| -0.001222 | ... | ... | 4.250 | 0 | 4.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
| -0.0047 | ... | ... | 3.275 | 0 | 3.275 | 115000 | 0.025 | 0 | 0.025 | ... | ... | -0.004347 |
| -0.006786 | ... | ... | 2.300 | 0 | 2.300 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.006664 |
| -0.0121 | ... | ... | 1.400 | 0 | 1.400 | 117000 | 0.150 | 0 | 0.150 | ... | ... | -0.012115 |
| -0.01575 | ... | ... | 0.675 | -0.025 | 0.650 | 118000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.015762 |
| -0.014611 | ... | ... | 0.250 | 0 | 0.250 | 119000 | 1 | 0 | 1 | ... | ... | -0.014584 |
| -0.008311 | ... | ... | 0.075 | 0 | 0.075 | 120000 | 1.825 | 0 | 1.825 | ... | ... | -0.008354 |
| -0.007029 | ... | ... | 0.050 | 0 | 0.050 | 121000 | 2.800 | 0 | 2.800 | ... | ... | -0.007205 |
| -0.004493 | ... | ... | 0.025 | 0 | 0.025 | 122000 | 3.775 | 0 | 3.775 | ... | ... | -0.004928 |
| -0.00274 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.750 | 0 | 4.750 | ... | ... | -0.001365 |
| -0.002845 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.750 | 0 | 5.750 | ... | ... | -0.001653 |
| -0.002934 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.750 | 0 | 6.750 | ... | ... | -0.00194 |
| -0.003012 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.750 | 0 | 7.750 | ... | ... | -0.002227 |
| -0.003081 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.750 | 0 | 8.750 | ... | ... | -0.002515 |
| -0.003142 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.750 | 0 | 9.750 | ... | ... | -0.002802 |
| -0.003199 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.750 | 0 | 10.750 | ... | ... | -0.003089 |
| -0.003249 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.750 | 0 | 11.750 | ... | ... | -0.003376 |
| -0.003297 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.750 | 0 | 12.750 | ... | ... | -0.003664 |
| -0.00334 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.750 | 0 | 13.750 | ... | ... | -0.003951 |
| -0.003381 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.750 | 0 | 14.750 | ... | ... | -0.004238 |
| -0.003419 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.750 | 0 | 15.750 | ... | ... | -0.004525 |
| -0.003455 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.750 | 0 | 16.750 | ... | ... | -0.004812 |
| -0.003489 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.750 | 0 | 17.750 | ... | ... | -0.005099 |
| -0.003521 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.750 | 0 | 18.750 | ... | ... | -0.005386 |
| -0.003552 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.750 | 0 | 19.750 | ... | ... | -0.005673 |
| -0.003581 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.750 | 0 | 20.750 | ... | ... | -0.00596 |
| -0.003609 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.750 | 0 | 21.750 | ... | ... | -0.006247 |
| -0.003636 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.750 | 0 | 22.750 | ... | ... | -0.006534 |
| -0.003661 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.750 | 0 | 23.750 | ... | ... | -0.006821 |
| -0.003685 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.750 | 0 | 24.750 | ... | ... | -0.007107 |
| -0.003708 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.750 | 0 | 25.750 | ... | ... | -0.007394 |
| -0.003731 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.750 | 0 | 26.750 | ... | ... | -0.007681 |
| -0.003754 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.750 | 0 | 27.750 | ... | ... | -0.007967 |
| -0.003774 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.750 | 0 | 28.750 | ... | ... | -0.008254 |
| -0.003794 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.750 | 0 | 29.750 | ... | ... | -0.008541 |
| -0.003833 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.750 | 0 | 31.750 | ... | ... | -0.009114 |
| -0.00387 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.750 | 0 | 33.750 | ... | ... | -0.009687 |
| -0.003904 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.750 | 0 | 35.750 | ... | ... | -0.010259 |
| -0.003937 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.750 | 0 | 37.750 | ... | ... | -0.010832 |
| -0.003968 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.750 | 0 | 39.750 | ... | ... | -0.011404 |
| -0.003997 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.750 | 0 | 41.750 | ... | ... | -0.011976 |
| -0.004026 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.750 | 0 | 43.750 | ... | ... | -0.012547 |
| -0.004053 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.750 | 0 | 45.750 | ... | ... | -0.013118 |
| -0.004078 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.750 | 0 | 47.750 | ... | ... | -0.013689 |
| -0.004103 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.750 | 0 | 49.750 | ... | ... | -0.01426 |
| -0.004127 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.750 | 0 | 51.750 | ... | ... | -0.014831 |
| -0.00415 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.750 | 0 | 53.750 | ... | ... | -0.015401 |
| -0.004172 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.750 | 0 | 55.750 | ... | ... | -0.015971 |
| -0.004193 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.750 | 0 | 57.750 | ... | ... | -0.016541 |
| -0.004213 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.750 | 0 | 59.750 | ... | ... | -0.01711 |
| -0.004233 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.750 | 0 | 61.750 | ... | ... | -0.017679 |
| -0.004252 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.750 | 0 | 63.750 | ... | ... | -0.018248 |
| -0.004271 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.750 | 0 | 65.750 | ... | ... | -0.018817 |
| -0.004289 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.750 | 0 | 67.750 | ... | ... | -0.019386 |
| -0.004307 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.750 | 0 | 69.750 | ... | ... | -0.019954 |
| -0.004324 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.750 | 0 | 71.750 | ... | ... | -0.020522 |
| -0.004341 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.750 | 0 | 73.750 | ... | ... | -0.02109 |
| -0.004356 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.750 | 0 | 75.750 | ... | ... | -0.021657 |
| -0.004372 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.750 | 0 | 77.750 | ... | ... | -0.022224 |
| -0.004387 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.750 | 0 | 79.750 | ... | ... | -0.02279 |
| -0.004402 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.750 | 0 | 81.750 | ... | ... | -0.023357 |
| -0.004417 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.750 | 0 | 83.750 | ... | ... | -0.023922 |
| -0.004432 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.750 | 0 | 85.750 | ... | ... | -0.024488 |
| -0.004445 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.750 | 0 | 87.750 | ... | ... | -0.025053 |
| -0.004459 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.750 | 0 | 89.750 | ... | ... | -0.025618 |
| -0.004472 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.750 | 0 | 91.750 | ... | ... | -0.026183 |
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.