Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.037285 | ... | ... | 67.350 | -0.350 | 67 | 62000 | ... | ... | 0.013 | ... | 0.150 | -0.001948 |
| -0.036778 | ... | ... | 65.350 | -0.350 | 65 | 64000 | ... | ... | 0.013 | ... | 0.150 | -0.001941 |
| -0.036263 | ... | ... | 63.350 | -0.350 | 63 | 66000 | ... | ... | 0.013 | ... | 0.150 | -0.001933 |
| -0.03574 | ... | ... | 61.350 | -0.350 | 61 | 68000 | ... | ... | 0.013 | ... | 0.150 | -0.001924 |
| -0.035209 | ... | ... | 59.350 | -0.350 | 59 | 70000 | ... | ... | 0.013 | ... | 0.150 | -0.001915 |
| -0.03467 | ... | ... | 57.350 | -0.350 | 57 | 72000 | ... | ... | 0.013 | ... | 0.150 | -0.001906 |
| -0.034124 | ... | ... | 55.350 | -0.350 | 55 | 74000 | ... | ... | 0.013 | ... | 0.150 | -0.001897 |
| -0.03357 | ... | ... | 53.350 | -0.350 | 53 | 76000 | ... | ... | 0.013 | ... | 0.150 | -0.001887 |
| -0.033008 | ... | ... | 51.350 | -0.350 | 51 | 78000 | ... | ... | 0.013 | ... | 0.150 | -0.001877 |
| -0.032438 | ... | ... | 49.350 | -0.350 | 49 | 80000 | ... | ... | 0.013 | ... | 0.150 | -0.001866 |
| -0.03186 | ... | ... | 47.350 | -0.350 | 47 | 82000 | ... | ... | 0.013 | ... | 0.150 | -0.001855 |
| -0.031274 | ... | ... | 45.350 | -0.350 | 45 | 84000 | ... | ... | 0.013 | ... | 0.150 | -0.001843 |
| -0.030678 | ... | ... | 43.350 | -0.350 | 43 | 86000 | ... | ... | 0.013 | ... | 0.150 | -0.001831 |
| -0.030073 | ... | ... | 41.350 | -0.350 | 41 | 88000 | ... | ... | 0.013 | ... | 0.150 | -0.001817 |
| -0.029458 | ... | ... | 39.350 | -0.350 | 39 | 90000 | ... | ... | 0.013 | ... | 0.150 | -0.001804 |
| -0.028832 | ... | ... | 37.350 | -0.350 | 37 | 92000 | ... | ... | 0.013 | ... | 0.150 | -0.00179 |
| -0.028193 | ... | ... | 35.350 | -0.350 | 35 | 94000 | ... | ... | 0.013 | ... | 0.150 | -0.001774 |
| -0.027869 | ... | ... | 34.350 | -0.350 | 34 | 95000 | ... | ... | 0.013 | ... | 0.150 | -0.001766 |
| -0.027542 | ... | ... | 33.350 | -0.350 | 33 | 96000 | ... | ... | 0.013 | ... | 0.150 | -0.001758 |
| -0.02721 | ... | ... | 32.350 | -0.350 | 32 | 97000 | ... | ... | 0.013 | ... | 0.150 | -0.00175 |
| -0.026875 | ... | ... | 31.350 | -0.350 | 31 | 98000 | ... | ... | 0.013 | ... | 0.150 | -0.001741 |
| -0.026536 | ... | ... | 30.350 | -0.350 | 30 | 99000 | ... | ... | 0.013 | ... | 0.150 | -0.001732 |
| -0.026192 | ... | ... | 29.350 | -0.350 | 29 | 100000 | ... | ... | 0.013 | ... | 0.150 | -0.001723 |
| -0.025844 | ... | ... | 28.350 | -0.350 | 28 | 101000 | ... | ... | 0.013 | ... | 0.150 | -0.001713 |
| -0.02549 | ... | ... | 27.350 | -0.350 | 27 | 102000 | ... | ... | 0.013 | ... | 0.150 | -0.001703 |
| -0.025131 | ... | ... | 26.350 | -0.350 | 26 | 103000 | ... | ... | 0.013 | ... | 0.150 | -0.001693 |
| -0.024767 | ... | ... | 25.350 | -0.350 | 25 | 104000 | ... | ... | 0.013 | ... | 0.150 | -0.001682 |
| -0.024395 | ... | ... | 24.350 | -0.350 | 24 | 105000 | ... | ... | 0.013 | ... | 0.150 | -0.001671 |
| -0.024018 | ... | ... | 23.350 | -0.350 | 23 | 106000 | ... | ... | 0.013 | ... | 0.150 | -0.001659 |
| -0.023632 | ... | ... | 22.350 | -0.350 | 22 | 107000 | ... | ... | 0.013 | ... | 0.150 | -0.001647 |
| -0.023238 | ... | ... | 21.350 | -0.350 | 21 | 108000 | ... | ... | 0.013 | ... | 0.150 | -0.001634 |
| -0.022836 | ... | ... | 20.350 | -0.350 | 20 | 109000 | ... | ... | 0.013 | ... | 0.150 | -0.001621 |
| -0.022423 | ... | ... | 19.350 | -0.350 | 19 | 110000 | ... | ... | 0.013 | ... | 0.150 | -0.001607 |
| -0.022 | ... | ... | 18.350 | -0.350 | 18 | 111000 | ... | ... | 0.013 | ... | 0.150 | -0.001592 |
| -0.021564 | ... | ... | 17.350 | -0.350 | 17 | 112000 | ... | ... | 0.013 | ... | 0.150 | -0.001577 |
| -0.021114 | ... | ... | 16.350 | -0.350 | 16 | 113000 | ... | ... | 0.013 | ... | 0.150 | -0.00156 |
| -0.020649 | ... | ... | 15.350 | -0.350 | 15 | 114000 | ... | ... | 0.013 | ... | 0.150 | -0.001543 |
| -0.020166 | ... | ... | 14.350 | -0.350 | 14 | 115000 | ... | ... | 0.013 | ... | 0.150 | -0.001524 |
| -0.019663 | ... | ... | 13.350 | -0.350 | 13 | 116000 | ... | ... | 0.013 | ... | 0.150 | -0.001504 |
| -0.019136 | ... | ... | 12.350 | -0.350 | 12 | 117000 | ... | ... | 0.013 | ... | 0.150 | -0.001482 |
| -0.018582 | ... | ... | 11.350 | -0.350 | 11 | 118000 | ... | ... | 0.013 | ... | 0.150 | -0.001459 |
| -0.017995 | ... | ... | 10.350 | -0.350 | 10 | 119000 | ... | ... | 0.013 | ... | 0.150 | -0.001433 |
| -0.017369 | ... | ... | 9.350 | -0.350 | 9 | 120000 | ... | ... | 0.013 | ... | 0.150 | -0.001405 |
| -0.016695 | ... | ... | 8.350 | -0.350 | 8 | 121000 | ... | ... | 0.013 | ... | 0.150 | -0.001373 |
| -0.01596 | ... | ... | 7.350 | -0.350 | 7 | 122000 | ... | ... | 0.013 | ... | 0.150 | -0.001337 |
| -0.015148 | ... | ... | 6.375 | -0.375 | 6 | 123000 | ... | ... | 0.025 | ... | 0.150 | -0.002248 |
| -0.015678 | ... | ... | 5.400 | -0.350 | 5.050 | 124000 | ... | ... | 0.050 | ... | 0.150 | -0.003669 |
| -0.016406 | ... | ... | 4.475 | -0.350 | 4.125 | 125000 | ... | ... | 0.125 | ... | 0.175 | -0.006755 |
| -0.017483 | ... | ... | 3.600 | -0.350 | 3.250 | 126000 | ... | ... | 0.250 | ... | 0.250 | -0.009964 |
| -0.01863 | ... | ... | 2.800 | -0.350 | 2.450 | 127000 | ... | ... | 0.450 | ... | 0.450 | -0.012812 |
| -0.019625 | ... | ... | 2.075 | -0.300 | 1.775 | 128000 | ... | ... | 0.775 | ... | 0.925 | -0.014839 |
| -0.019139 | ... | 1.500 | 1.200 | ... | ... | 129000 | ... | ... | 1.200 | 0.925 | 0.925 | -0.01446 |
| -0.017509 | 0.475 | 0.475 | 0.775 | ... | ... | 130000 | 1.775 | 0.125 | 1.650 | ... | ... | -0.011858 |
| -0.01475 | ... | 0.450 | 0.475 | ... | ... | 131000 | 2.475 | 0.175 | 2.300 | ... | ... | -0.006729 |
| -0.011389 | ... | 0.275 | 0.275 | ... | ... | 132000 | ... | ... | 3.250 | 2.875 | 2.875 | 0.000386 |
| -0.008061 | ... | 0.225 | 0.150 | ... | ... | 133000 | 4.125 | 0.300 | 3.825 | ... | ... | 0.000502 |
| -0.005139 | ... | 0.175 | 0.075 | ... | ... | 134000 | 5.050 | 0.325 | 4.725 | ... | ... | 0.000618 |
| -0.002301 | ... | 0.175 | 0.025 | ... | ... | 135000 | 6.025 | 0.350 | 5.675 | ... | ... | 0.000733 |
| -0.002373 | ... | 0.150 | 0.025 | ... | ... | 136000 | 7 | 0.350 | 6.650 | ... | ... | 0.000849 |
| -0.001394 | ... | 0.150 | 0.013 | ... | ... | 137000 | 8 | 0.350 | 7.650 | ... | ... | 0.000965 |
| -0.001423 | ... | 0.150 | 0.013 | ... | ... | 138000 | 9 | 0.350 | 8.650 | ... | ... | 0.001081 |
| -0.00145 | ... | 0.150 | 0.013 | ... | ... | 139000 | 10 | 0.350 | 9.650 | ... | ... | 0.001197 |
| -0.001474 | ... | 0.150 | 0.013 | ... | ... | 140000 | 11 | 0.350 | 10.650 | ... | ... | 0.001313 |
| -0.001497 | ... | 0.150 | 0.013 | ... | ... | 141000 | 12 | 0.350 | 11.650 | ... | ... | 0.001429 |
| -0.001517 | ... | 0.150 | 0.013 | ... | ... | 142000 | 13 | 0.350 | 12.650 | ... | ... | 0.001545 |
| -0.001536 | ... | 0.150 | 0.013 | ... | ... | 143000 | 14 | 0.350 | 13.650 | ... | ... | 0.001661 |
| -0.001554 | ... | 0.150 | 0.013 | ... | ... | 144000 | 15 | 0.350 | 14.650 | ... | ... | 0.001777 |
| -0.001571 | ... | 0.150 | 0.013 | ... | ... | 145000 | 16 | 0.350 | 15.650 | ... | ... | 0.001893 |
| -0.001587 | ... | 0.150 | 0.013 | ... | ... | 146000 | 17 | 0.350 | 16.650 | ... | ... | 0.002009 |
| -0.001602 | ... | 0.150 | 0.013 | ... | ... | 147000 | 18 | 0.350 | 17.650 | ... | ... | 0.002125 |
| -0.001616 | ... | 0.150 | 0.013 | ... | ... | 148000 | 19 | 0.350 | 18.650 | ... | ... | 0.002241 |
| -0.00163 | ... | 0.150 | 0.013 | ... | ... | 149000 | 20 | 0.350 | 19.650 | ... | ... | 0.002357 |
| -0.001643 | ... | 0.150 | 0.013 | ... | ... | 150000 | 21 | 0.350 | 20.650 | ... | ... | 0.002473 |
| -0.001655 | ... | 0.150 | 0.013 | ... | ... | 151000 | 22 | 0.350 | 21.650 | ... | ... | 0.002589 |
| -0.001667 | ... | 0.150 | 0.013 | ... | ... | 152000 | 23 | 0.350 | 22.650 | ... | ... | 0.002705 |
| -0.001679 | ... | 0.150 | 0.013 | ... | ... | 153000 | 24 | 0.350 | 23.650 | ... | ... | 0.002821 |
| -0.001689 | ... | 0.150 | 0.013 | ... | ... | 154000 | 25 | 0.350 | 24.650 | ... | ... | 0.002937 |
| -0.0017 | ... | 0.150 | 0.013 | ... | ... | 155000 | 26 | 0.350 | 25.650 | ... | ... | 0.003053 |
| -0.00171 | ... | 0.150 | 0.013 | ... | ... | 156000 | 27 | 0.350 | 26.650 | ... | ... | 0.003169 |
| -0.00172 | ... | 0.150 | 0.013 | ... | ... | 157000 | 28 | 0.350 | 27.650 | ... | ... | 0.003285 |
| -0.001729 | ... | 0.150 | 0.013 | ... | ... | 158000 | 29 | 0.350 | 28.650 | ... | ... | 0.003401 |
| -0.001738 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 30 | 0.350 | 29.650 | ... | ... | 0.003517 |
| -0.001747 | ... | 0.150 | 0.013 | ... | ... | 160000 | 31 | 0.350 | 30.650 | ... | ... | 0.003633 |
| -0.001756 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 32 | 0.350 | 31.650 | ... | ... | 0.003749 |
| -0.001765 | ... | 0.150 | 0.013 | ... | ... | 162000 | 33 | 0.350 | 32.650 | ... | ... | 0.003865 |
| -0.001772 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 34 | 0.350 | 33.650 | ... | ... | 0.00398 |
| -0.00178 | ... | 0.150 | 0.013 | ... | ... | 164000 | 35 | 0.350 | 34.650 | ... | ... | 0.004096 |
| -0.001795 | ... | 0.150 | 0.013 | ... | ... | 166000 | 37 | 0.350 | 36.650 | ... | ... | 0.004328 |
| -0.00181 | ... | 0.150 | 0.013 | ... | ... | 168000 | 39 | 0.350 | 38.650 | ... | ... | 0.00456 |
| -0.001823 | ... | 0.150 | 0.013 | ... | ... | 170000 | 41 | 0.350 | 40.650 | ... | ... | 0.004792 |
| -0.001836 | ... | 0.150 | 0.013 | ... | ... | 172000 | 43 | 0.350 | 42.650 | ... | ... | 0.005024 |
| -0.001849 | ... | 0.150 | 0.013 | ... | ... | 174000 | 45 | 0.350 | 44.650 | ... | ... | 0.005256 |
| -0.00186 | ... | 0.150 | 0.013 | ... | ... | 176000 | 47 | 0.350 | 46.650 | ... | ... | 0.005488 |
| -0.001872 | ... | 0.150 | 0.013 | ... | ... | 178000 | 49 | 0.350 | 48.650 | ... | ... | 0.00572 |
| -0.001883 | ... | 0.150 | 0.013 | ... | ... | 180000 | 51 | 0.350 | 50.650 | ... | ... | 0.005952 |
| -0.001894 | ... | 0.150 | 0.013 | ... | ... | 182000 | 53 | 0.350 | 52.650 | ... | ... | 0.006184 |
| -0.001904 | ... | 0.150 | 0.013 | ... | ... | 184000 | 55 | 0.350 | 54.650 | ... | ... | 0.006416 |
| -0.001913 | ... | 0.150 | 0.013 | ... | ... | 186000 | 57 | 0.350 | 56.650 | ... | ... | 0.006648 |
| -0.001923 | ... | 0.150 | 0.013 | ... | ... | 188000 | 59 | 0.350 | 58.650 | ... | ... | 0.00688 |
| -0.001932 | ... | 0.150 | 0.013 | ... | ... | 190000 | 61 | 0.350 | 60.650 | ... | ... | 0.007112 |
| -0.001941 | ... | 0.150 | 0.013 | ... | ... | 192000 | 63 | 0.350 | 62.650 | ... | ... | 0.007343 |
| -0.00195 | ... | 0.150 | 0.013 | ... | ... | 194000 | 65 | 0.350 | 64.650 | ... | ... | 0.007575 |
| -0.001958 | ... | 0.150 | 0.013 | ... | ... | 196000 | 67 | 0.350 | 66.650 | ... | ... | 0.007807 |
| -0.001966 | ... | 0.150 | 0.013 | ... | ... | 198000 | 69 | 0.350 | 68.650 | ... | ... | 0.008039 |
| -0.001974 | ... | 0.150 | 0.013 | ... | ... | 200000 | 71 | 0.350 | 70.650 | ... | ... | 0.008271 |
| -0.001982 | ... | 0.150 | 0.013 | ... | ... | 202000 | 73 | 0.350 | 72.650 | ... | ... | 0.008503 |
| -0.001989 | ... | 0.150 | 0.013 | ... | ... | 204000 | 75 | 0.350 | 74.650 | ... | ... | 0.008735 |
| -0.001996 | ... | 0.150 | 0.013 | ... | ... | 206000 | 77 | 0.350 | 76.650 | ... | ... | 0.008967 |
| -0.002003 | ... | 0.150 | 0.013 | ... | ... | 208000 | 79 | 0.350 | 78.650 | ... | ... | 0.009199 |
| -0.00201 | ... | 0.150 | 0.013 | ... | ... | 210000 | 81 | 0.350 | 80.650 | ... | ... | 0.008403 |
| -0.002017 | ... | 0.150 | 0.013 | ... | ... | 212000 | 83 | 0.350 | 82.650 | ... | ... | 0.007455 |
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.