Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015032 | ... | ... | 68.250 | 0.025 | 68.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001314 |
| -0.014617 | ... | ... | 66.250 | 0.025 | 66.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001309 |
| -0.0142 | ... | ... | 64.250 | 0.025 | 64.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001304 |
| -0.013779 | ... | ... | 62.250 | 0.025 | 62.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001299 |
| -0.013355 | ... | ... | 60.250 | 0.025 | 60.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001293 |
| -0.012929 | ... | ... | 58.250 | 0.025 | 58.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001287 |
| -0.0125 | ... | ... | 56.250 | 0.025 | 56.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001281 |
| -0.012069 | ... | ... | 54.250 | 0.025 | 54.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001275 |
| -0.011636 | ... | ... | 52.250 | 0.025 | 52.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001268 |
| -0.011202 | ... | ... | 50.250 | 0.025 | 50.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001261 |
| -0.010766 | ... | ... | 48.250 | 0.025 | 48.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001254 |
| -0.010328 | ... | ... | 46.250 | 0.025 | 46.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001246 |
| -0.009889 | ... | ... | 44.250 | 0.025 | 44.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001238 |
| -0.009449 | ... | ... | 42.250 | 0.025 | 42.275 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00123 |
| -0.009008 | ... | ... | 40.250 | 0.025 | 40.275 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001221 |
| -0.008566 | ... | ... | 38.250 | 0.025 | 38.275 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001211 |
| -0.008122 | ... | ... | 36.250 | 0.025 | 36.275 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001202 |
| -0.007678 | ... | ... | 34.250 | 0.025 | 34.275 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001191 |
| -0.007234 | ... | ... | 32.250 | 0.025 | 32.275 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00118 |
| -0.007011 | ... | ... | 31.250 | 0.025 | 31.275 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001175 |
| -0.006788 | ... | ... | 30.250 | 0.025 | 30.275 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001169 |
| -0.006565 | ... | ... | 29.250 | 0.025 | 29.275 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001162 |
| -0.006342 | ... | ... | 28.250 | 0.025 | 28.275 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001156 |
| -0.006119 | ... | ... | 27.250 | 0.025 | 27.275 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00115 |
| -0.005895 | ... | ... | 26.250 | 0.025 | 26.275 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001143 |
| -0.005672 | ... | ... | 25.250 | 0.025 | 25.275 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001136 |
| -0.005448 | ... | ... | 24.250 | 0.025 | 24.275 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001128 |
| -0.005225 | ... | ... | 23.250 | 0.025 | 23.275 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001121 |
| -0.005001 | ... | ... | 22.250 | 0.025 | 22.275 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001113 |
| -0.004777 | ... | ... | 21.250 | 0.025 | 21.275 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001104 |
| -0.004553 | ... | ... | 20.250 | 0.025 | 20.275 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001096 |
| -0.004329 | ... | ... | 19.250 | 0.025 | 19.275 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001087 |
| -0.004105 | ... | ... | 18.250 | 0.025 | 18.275 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001077 |
| -0.00388 | ... | ... | 17.250 | 0.025 | 17.275 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001067 |
| -0.003656 | ... | ... | 16.250 | 0.025 | 16.275 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001056 |
| -0.003432 | ... | ... | 15.250 | 0.025 | 15.275 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001045 |
| -0.003207 | ... | ... | 14.250 | 0.025 | 14.275 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
| -0.002983 | ... | ... | 13.250 | 0.025 | 13.275 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00102 |
| -0.002758 | ... | ... | 12.250 | 0.025 | 12.275 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.001769 |
| -0.002534 | ... | ... | 11.250 | 0.025 | 11.275 | 117000 | 0.025 | 0 | 0.025 | ... | ... | -0.00174 |
| -0.00335 | ... | ... | 10.275 | 0.025 | 10.300 | 118000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002958 |
| -0.004955 | ... | ... | 9.325 | 0.025 | 9.350 | 119000 | 0.100 | 0 | 0.100 | ... | ... | -0.004922 |
| -0.006289 | ... | ... | 8.375 | 0.025 | 8.400 | 120000 | 0.150 | 0 | 0.150 | ... | ... | -0.006472 |
| -0.008051 | ... | ... | 7.450 | 0.025 | 7.475 | 121000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.008393 |
| -0.010544 | ... | ... | 6.575 | 0.025 | 6.600 | 122000 | 0.350 | 0 | 0.350 | ... | ... | -0.010989 |
| -0.012839 | ... | ... | 5.725 | 0.025 | 5.750 | 123000 | 0.500 | 0 | 0.500 | ... | ... | -0.013325 |
| -0.015184 | ... | ... | 4.950 | 0 | 4.950 | 124000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.015667 |
| -0.017278 | ... | ... | 4.200 | 0 | 4.200 | 125000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.017724 |
| -0.019169 | ... | ... | 3.525 | 0 | 3.525 | 126000 | 1.250 | -0.050 | 1.300 | ... | ... | -0.01928 |
| -0.020348 | ... | ... | 2.925 | -0.025 | 2.900 | 127000 | 1.650 | -0.025 | 1.675 | ... | ... | -0.020668 |
| -0.021191 | ... | ... | 2.375 | 0 | 2.375 | 128000 | 2.100 | -0.025 | 2.125 | ... | ... | -0.021207 |
| -0.021156 | ... | ... | 1.900 | 0 | 1.900 | 129000 | 2.625 | -0.025 | 2.650 | ... | ... | -0.021114 |
| -0.020523 | ... | ... | 1.500 | 0 | 1.500 | 130000 | 3.200 | -0.050 | 3.250 | ... | ... | -0.020172 |
| -0.01943 | ... | ... | 1.175 | 0 | 1.175 | 131000 | 3.875 | -0.025 | 3.900 | ... | ... | -0.019014 |
| -0.017786 | ... | ... | 0.900 | 0 | 0.900 | 132000 | 4.600 | -0.025 | 4.625 | ... | ... | -0.017321 |
| -0.015784 | ... | ... | 0.700 | -0.025 | 0.675 | 133000 | 5.375 | -0.050 | 5.425 | ... | ... | -0.015293 |
| -0.013673 | ... | ... | 0.525 | -0.025 | 0.500 | 134000 | 6.200 | -0.050 | 6.250 | ... | ... | -0.013189 |
| -0.011775 | ... | ... | 0.375 | 0 | 0.375 | 135000 | 7.075 | -0.025 | 7.100 | ... | ... | -0.011336 |
| -0.009856 | ... | ... | 0.275 | 0 | 0.275 | 136000 | 7.975 | -0.025 | 8 | ... | ... | -0.009507 |
| -0.008105 | ... | ... | 0.200 | 0 | 0.200 | 137000 | 8.875 | -0.025 | 8.900 | ... | ... | -0.007174 |
| -0.005891 | ... | ... | 0.125 | 0 | 0.125 | 138000 | 9.825 | -0.025 | 9.850 | ... | ... | -0.005913 |
| -0.005098 | ... | ... | 0.100 | 0 | 0.100 | 139000 | 10.775 | -0.025 | 10.800 | ... | ... | -0.004417 |
| -0.003044 | ... | ... | 0.075 | -0.025 | 0.050 | 140000 | 11.750 | -0.025 | 11.775 | ... | ... | -0.003682 |
| -0.003097 | ... | ... | 0.050 | 0 | 0.050 | 141000 | 12.725 | -0.025 | 12.750 | ... | ... | -0.00286 |
| -0.001808 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 13.725 | -0.025 | 13.750 | ... | ... | -0.003084 |
| -0.001832 | ... | ... | 0.025 | 0 | 0.025 | 143000 | 14.725 | -0.025 | 14.750 | ... | ... | -0.003309 |
| -0.00105 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 15.725 | -0.025 | 15.750 | ... | ... | -0.003533 |
| -0.001061 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 16.725 | -0.025 | 16.750 | ... | ... | -0.003758 |
| -0.001072 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 17.725 | -0.025 | 17.750 | ... | ... | -0.003982 |
| -0.001081 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 18.725 | -0.025 | 18.750 | ... | ... | -0.004206 |
| -0.001091 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 19.725 | -0.025 | 19.750 | ... | ... | -0.004431 |
| -0.0011 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 20.725 | -0.025 | 20.750 | ... | ... | -0.004655 |
| -0.001108 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 21.725 | -0.025 | 21.750 | ... | ... | -0.004879 |
| -0.001117 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 22.725 | -0.025 | 22.750 | ... | ... | -0.005104 |
| -0.001125 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 23.725 | -0.025 | 23.750 | ... | ... | -0.005328 |
| -0.001132 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 24.725 | -0.025 | 24.750 | ... | ... | -0.005552 |
| -0.001139 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 25.725 | -0.025 | 25.750 | ... | ... | -0.005776 |
| -0.001146 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 26.725 | -0.025 | 26.750 | ... | ... | -0.006 |
| -0.001153 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 27.725 | -0.025 | 27.750 | ... | ... | -0.006224 |
| -0.001159 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 28.725 | -0.025 | 28.750 | ... | ... | -0.006448 |
| -0.001166 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 29.725 | -0.025 | 29.750 | ... | ... | -0.006672 |
| -0.001172 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 30.725 | -0.025 | 30.750 | ... | ... | -0.006896 |
| -0.001178 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 31.725 | -0.025 | 31.750 | ... | ... | -0.007119 |
| -0.001189 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 33.725 | -0.025 | 33.750 | ... | ... | -0.007567 |
| -0.001199 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 35.725 | -0.025 | 35.750 | ... | ... | -0.008014 |
| -0.001209 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 37.725 | -0.025 | 37.750 | ... | ... | -0.00846 |
| -0.001219 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 39.725 | -0.025 | 39.750 | ... | ... | -0.008907 |
| -0.001228 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 41.725 | -0.025 | 41.750 | ... | ... | -0.009353 |
| -0.001237 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 43.725 | -0.025 | 43.750 | ... | ... | -0.009799 |
| -0.001245 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 45.725 | -0.025 | 45.750 | ... | ... | -0.010245 |
| -0.001253 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 47.725 | -0.025 | 47.750 | ... | ... | -0.01069 |
| -0.001261 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 49.725 | -0.025 | 49.750 | ... | ... | -0.011135 |
| -0.001268 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 51.725 | -0.025 | 51.750 | ... | ... | -0.01158 |
| -0.001275 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 53.725 | -0.025 | 53.750 | ... | ... | -0.012024 |
| -0.001282 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 55.725 | -0.025 | 55.750 | ... | ... | -0.012469 |
| -0.001288 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 57.725 | -0.025 | 57.750 | ... | ... | -0.012912 |
| -0.001295 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 59.725 | -0.025 | 59.750 | ... | ... | -0.013356 |
| -0.001301 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 61.725 | -0.025 | 61.750 | ... | ... | -0.013799 |
| -0.001307 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 63.725 | -0.025 | 63.750 | ... | ... | -0.014242 |
| -0.001313 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 65.725 | -0.025 | 65.750 | ... | ... | -0.014685 |
| -0.001318 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 67.725 | -0.025 | 67.750 | ... | ... | -0.015127 |
| -0.001323 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 69.725 | -0.025 | 69.750 | ... | ... | -0.015569 |
| -0.001329 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 71.725 | -0.025 | 71.750 | ... | ... | -0.01601 |
| -0.001334 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 73.725 | -0.025 | 73.750 | ... | ... | -0.016451 |
| -0.001339 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 75.725 | -0.025 | 75.750 | ... | ... | -0.016892 |
| -0.001344 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 77.725 | -0.025 | 77.750 | ... | ... | -0.017333 |
| -0.001348 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 79.725 | -0.025 | 79.750 | ... | ... | -0.017773 |
| -0.001353 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 81.725 | -0.025 | 81.750 | ... | ... | -0.018212 |
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.