Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01493 | ... | ... | 68.250 | 0.025 | 68.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00129 |
| -0.014518 | ... | ... | 66.250 | 0.025 | 66.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001285 |
| -0.014104 | ... | ... | 64.250 | 0.025 | 64.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00128 |
| -0.013686 | ... | ... | 62.250 | 0.025 | 62.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001274 |
| -0.013265 | ... | ... | 60.250 | 0.025 | 60.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001269 |
| -0.012842 | ... | ... | 58.250 | 0.025 | 58.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001263 |
| -0.012416 | ... | ... | 56.250 | 0.025 | 56.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001257 |
| -0.011988 | ... | ... | 54.250 | 0.025 | 54.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00125 |
| -0.011559 | ... | ... | 52.250 | 0.025 | 52.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001244 |
| -0.011127 | ... | ... | 50.250 | 0.025 | 50.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001237 |
| -0.010694 | ... | ... | 48.250 | 0.025 | 48.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00123 |
| -0.010259 | ... | ... | 46.250 | 0.025 | 46.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001222 |
| -0.009823 | ... | ... | 44.250 | 0.025 | 44.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001215 |
| -0.009386 | ... | ... | 42.250 | 0.025 | 42.275 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001206 |
| -0.008948 | ... | ... | 40.250 | 0.025 | 40.275 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001198 |
| -0.008509 | ... | ... | 38.250 | 0.025 | 38.275 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001189 |
| -0.008068 | ... | ... | 36.250 | 0.025 | 36.275 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001179 |
| -0.007627 | ... | ... | 34.250 | 0.025 | 34.275 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001169 |
| -0.007186 | ... | ... | 32.250 | 0.025 | 32.275 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001158 |
| -0.006965 | ... | ... | 31.250 | 0.025 | 31.275 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001152 |
| -0.006743 | ... | ... | 30.250 | 0.025 | 30.275 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001147 |
| -0.006522 | ... | ... | 29.250 | 0.025 | 29.275 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001141 |
| -0.0063 | ... | ... | 28.250 | 0.025 | 28.275 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001134 |
| -0.006078 | ... | ... | 27.250 | 0.025 | 27.275 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001128 |
| -0.005856 | ... | ... | 26.250 | 0.025 | 26.275 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001121 |
| -0.005634 | ... | ... | 25.250 | 0.025 | 25.275 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001114 |
| -0.005412 | ... | ... | 24.250 | 0.025 | 24.275 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001107 |
| -0.00519 | ... | ... | 23.250 | 0.025 | 23.275 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.0011 |
| -0.004968 | ... | ... | 22.250 | 0.025 | 22.275 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001092 |
| -0.004745 | ... | ... | 21.250 | 0.025 | 21.275 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001083 |
| -0.004523 | ... | ... | 20.250 | 0.025 | 20.275 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001075 |
| -0.0043 | ... | ... | 19.250 | 0.025 | 19.275 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001066 |
| -0.004078 | ... | ... | 18.250 | 0.025 | 18.275 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001057 |
| -0.003855 | ... | ... | 17.250 | 0.025 | 17.275 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001047 |
| -0.003632 | ... | ... | 16.250 | 0.025 | 16.275 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001036 |
| -0.003409 | ... | ... | 15.250 | 0.025 | 15.275 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001025 |
| -0.003186 | ... | ... | 14.250 | 0.025 | 14.275 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001013 |
| -0.002963 | ... | ... | 13.250 | 0.025 | 13.275 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.001 |
| -0.00274 | ... | ... | 12.250 | 0.025 | 12.275 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.001736 |
| -0.002517 | ... | ... | 11.250 | 0.025 | 11.275 | 117000 | 0.025 | 0 | 0.025 | ... | ... | -0.001707 |
| -0.003311 | ... | ... | 10.275 | 0.025 | 10.300 | 118000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002902 |
| -0.004877 | ... | ... | 9.325 | 0.025 | 9.350 | 119000 | 0.100 | 0 | 0.100 | ... | ... | -0.004829 |
| -0.00618 | ... | ... | 8.375 | 0.025 | 8.400 | 120000 | 0.150 | 0 | 0.150 | ... | ... | -0.00635 |
| -0.007904 | ... | ... | 7.450 | 0.025 | 7.475 | 121000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.008234 |
| -0.010345 | ... | ... | 6.575 | 0.025 | 6.600 | 122000 | 0.350 | 0 | 0.350 | ... | ... | -0.010781 |
| -0.012594 | ... | ... | 5.725 | 0.025 | 5.750 | 123000 | 0.500 | 0 | 0.500 | ... | ... | -0.013072 |
| -0.014894 | ... | ... | 4.950 | 0 | 4.950 | 124000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.015369 |
| -0.016947 | ... | ... | 4.200 | 0 | 4.200 | 125000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.017387 |
| -0.018802 | ... | ... | 3.525 | 0 | 3.525 | 126000 | 1.250 | -0.050 | 1.300 | ... | ... | -0.018912 |
| -0.019958 | ... | ... | 2.925 | -0.025 | 2.900 | 127000 | 1.650 | -0.025 | 1.675 | ... | ... | -0.020274 |
| -0.020786 | ... | ... | 2.375 | 0 | 2.375 | 128000 | 2.100 | -0.025 | 2.125 | ... | ... | -0.020802 |
| -0.020752 | ... | ... | 1.900 | 0 | 1.900 | 129000 | 2.625 | -0.025 | 2.650 | ... | ... | -0.02071 |
| -0.020132 | ... | ... | 1.500 | 0 | 1.500 | 130000 | 3.200 | -0.050 | 3.250 | ... | ... | -0.019786 |
| -0.01906 | ... | ... | 1.175 | 0 | 1.175 | 131000 | 3.875 | -0.025 | 3.900 | ... | ... | -0.01865 |
| -0.017448 | ... | ... | 0.900 | 0 | 0.900 | 132000 | 4.600 | -0.025 | 4.625 | ... | ... | -0.016989 |
| -0.015484 | ... | ... | 0.700 | -0.025 | 0.675 | 133000 | 5.375 | -0.050 | 5.425 | ... | ... | -0.015001 |
| -0.013413 | ... | ... | 0.525 | -0.025 | 0.500 | 134000 | 6.200 | -0.050 | 6.250 | ... | ... | -0.012938 |
| -0.011552 | ... | ... | 0.375 | 0 | 0.375 | 135000 | 7.075 | -0.025 | 7.100 | ... | ... | -0.011123 |
| -0.009669 | ... | ... | 0.275 | 0 | 0.275 | 136000 | 7.975 | -0.025 | 8 | ... | ... | -0.009332 |
| -0.007952 | ... | ... | 0.200 | 0 | 0.200 | 137000 | 8.875 | -0.025 | 8.900 | ... | ... | -0.007048 |
| -0.00578 | ... | ... | 0.125 | 0 | 0.125 | 138000 | 9.825 | -0.025 | 9.850 | ... | ... | -0.005816 |
| -0.005002 | ... | ... | 0.100 | 0 | 0.100 | 139000 | 10.775 | -0.025 | 10.800 | ... | ... | -0.004356 |
| -0.002986 | ... | ... | 0.075 | -0.025 | 0.050 | 140000 | 11.750 | -0.025 | 11.775 | ... | ... | -0.00364 |
| -0.003039 | ... | ... | 0.050 | 0 | 0.050 | 141000 | 12.725 | -0.025 | 12.750 | ... | ... | -0.002841 |
| -0.001773 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 13.725 | -0.025 | 13.750 | ... | ... | -0.003064 |
| -0.001797 | ... | ... | 0.025 | 0 | 0.025 | 143000 | 14.725 | -0.025 | 14.750 | ... | ... | -0.003287 |
| -0.00103 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 15.725 | -0.025 | 15.750 | ... | ... | -0.00351 |
| -0.001041 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 16.725 | -0.025 | 16.750 | ... | ... | -0.003733 |
| -0.001051 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 17.725 | -0.025 | 17.750 | ... | ... | -0.003956 |
| -0.001061 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 18.725 | -0.025 | 18.750 | ... | ... | -0.004179 |
| -0.00107 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 19.725 | -0.025 | 19.750 | ... | ... | -0.004402 |
| -0.001079 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 20.725 | -0.025 | 20.750 | ... | ... | -0.004624 |
| -0.001087 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 21.725 | -0.025 | 21.750 | ... | ... | -0.004847 |
| -0.001095 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 22.725 | -0.025 | 22.750 | ... | ... | -0.00507 |
| -0.001103 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 23.725 | -0.025 | 23.750 | ... | ... | -0.005293 |
| -0.00111 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 24.725 | -0.025 | 24.750 | ... | ... | -0.005515 |
| -0.001117 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 25.725 | -0.025 | 25.750 | ... | ... | -0.005738 |
| -0.001124 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 26.725 | -0.025 | 26.750 | ... | ... | -0.00596 |
| -0.001131 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 27.725 | -0.025 | 27.750 | ... | ... | -0.006183 |
| -0.001138 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 28.725 | -0.025 | 28.750 | ... | ... | -0.006405 |
| -0.001144 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 29.725 | -0.025 | 29.750 | ... | ... | -0.006628 |
| -0.001149 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 30.725 | -0.025 | 30.750 | ... | ... | -0.00685 |
| -0.001155 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 31.725 | -0.025 | 31.750 | ... | ... | -0.007072 |
| -0.001166 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 33.725 | -0.025 | 33.750 | ... | ... | -0.007516 |
| -0.001177 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 35.725 | -0.025 | 35.750 | ... | ... | -0.007961 |
| -0.001187 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 37.725 | -0.025 | 37.750 | ... | ... | -0.008404 |
| -0.001196 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 39.725 | -0.025 | 39.750 | ... | ... | -0.008848 |
| -0.001205 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 41.725 | -0.025 | 41.750 | ... | ... | -0.009291 |
| -0.001213 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 43.725 | -0.025 | 43.750 | ... | ... | -0.009734 |
| -0.001222 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 45.725 | -0.025 | 45.750 | ... | ... | -0.010177 |
| -0.001229 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 47.725 | -0.025 | 47.750 | ... | ... | -0.010619 |
| -0.001237 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 49.725 | -0.025 | 49.750 | ... | ... | -0.011061 |
| -0.001244 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 51.725 | -0.025 | 51.750 | ... | ... | -0.011503 |
| -0.001251 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 53.725 | -0.025 | 53.750 | ... | ... | -0.011945 |
| -0.001258 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 55.725 | -0.025 | 55.750 | ... | ... | -0.012386 |
| -0.001264 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 57.725 | -0.025 | 57.750 | ... | ... | -0.012827 |
| -0.00127 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 59.725 | -0.025 | 59.750 | ... | ... | -0.013267 |
| -0.001276 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 61.725 | -0.025 | 61.750 | ... | ... | -0.013707 |
| -0.001282 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 63.725 | -0.025 | 63.750 | ... | ... | -0.014147 |
| -0.001288 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 65.725 | -0.025 | 65.750 | ... | ... | -0.014587 |
| -0.001293 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 67.725 | -0.025 | 67.750 | ... | ... | -0.015026 |
| -0.001298 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 69.725 | -0.025 | 69.750 | ... | ... | -0.015465 |
| -0.001304 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 71.725 | -0.025 | 71.750 | ... | ... | -0.015904 |
| -0.001309 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 73.725 | -0.025 | 73.750 | ... | ... | -0.016342 |
| -0.001314 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 75.725 | -0.025 | 75.750 | ... | ... | -0.01678 |
| -0.001318 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 77.725 | -0.025 | 77.750 | ... | ... | -0.017217 |
| -0.001323 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 79.725 | -0.025 | 79.750 | ... | ... | -0.017654 |
| -0.001327 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 81.725 | -0.025 | 81.750 | ... | ... | -0.018091 |
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.