Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018397 | ... | ... | 65.250 | 0 | 65.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00272 |
| -0.017856 | ... | ... | 63.250 | 0 | 63.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002709 |
| -0.017311 | ... | ... | 61.250 | 0 | 61.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002697 |
| -0.016764 | ... | ... | 59.250 | 0 | 59.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002685 |
| -0.016215 | ... | ... | 57.250 | 0 | 57.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002673 |
| -0.015663 | ... | ... | 55.250 | 0 | 55.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00266 |
| -0.015108 | ... | ... | 53.250 | 0 | 53.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002646 |
| -0.014552 | ... | ... | 51.250 | 0 | 51.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002632 |
| -0.013995 | ... | ... | 49.250 | 0 | 49.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002617 |
| -0.013435 | ... | ... | 47.250 | 0 | 47.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002602 |
| -0.012875 | ... | ... | 45.250 | 0 | 45.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002585 |
| -0.012313 | ... | ... | 43.250 | 0 | 43.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002568 |
| -0.01175 | ... | ... | 41.250 | 0 | 41.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002551 |
| -0.011185 | ... | ... | 39.250 | 0 | 39.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002532 |
| -0.01062 | ... | ... | 37.250 | 0 | 37.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| -0.010054 | ... | ... | 35.250 | 0 | 35.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002491 |
| -0.009771 | ... | ... | 34.250 | 0 | 34.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00248 |
| -0.009487 | ... | ... | 33.250 | 0 | 33.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002469 |
| -0.009203 | ... | ... | 32.250 | 0 | 32.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002457 |
| -0.008919 | ... | ... | 31.250 | 0 | 31.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002446 |
| -0.008635 | ... | ... | 30.250 | 0 | 30.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002433 |
| -0.008351 | ... | ... | 29.250 | 0 | 29.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00242 |
| -0.008067 | ... | ... | 28.250 | 0 | 28.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002407 |
| -0.007782 | ... | ... | 27.250 | 0 | 27.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002394 |
| -0.007497 | ... | ... | 26.250 | 0 | 26.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002379 |
| -0.007213 | ... | ... | 25.250 | 0 | 25.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002364 |
| -0.006928 | ... | ... | 24.250 | 0 | 24.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002349 |
| -0.006643 | ... | ... | 23.250 | 0 | 23.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002334 |
| -0.006358 | ... | ... | 22.250 | 0 | 22.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002317 |
| -0.006073 | ... | ... | 21.250 | 0 | 21.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002299 |
| -0.005788 | ... | ... | 20.250 | 0 | 20.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002281 |
| -0.005502 | ... | ... | 19.250 | 0 | 19.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002262 |
| -0.005217 | ... | ... | 18.250 | 0 | 18.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002242 |
| -0.004932 | ... | ... | 17.250 | 0 | 17.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002221 |
| -0.004646 | ... | ... | 16.250 | 0 | 16.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002199 |
| -0.00436 | ... | ... | 15.250 | 0 | 15.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002175 |
| -0.004075 | ... | ... | 14.250 | 0 | 14.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.00215 |
| -0.003789 | ... | ... | 13.250 | 0 | 13.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002123 |
| -0.003503 | ... | ... | 12.250 | 0 | 12.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002094 |
| -0.003217 | ... | ... | 11.250 | 0 | 11.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002062 |
| -0.002931 | ... | ... | 10.250 | 0 | 10.250 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.002028 |
| -0.002645 | ... | ... | 9.250 | 0 | 9.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001991 |
| -0.002359 | ... | ... | 8.250 | 0 | 8.250 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.001949 |
| -0.002073 | ... | ... | 7.250 | 0 | 7.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001903 |
| -0.001787 | ... | ... | 6.250 | 0 | 6.250 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00185 |
| -0.001501 | ... | ... | 5.250 | 0 | 5.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001788 |
| -0.001215 | ... | ... | 4.250 | 0 | 4.250 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.001713 |
| -0.003177 | ... | ... | 3.275 | 0 | 3.275 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.00278 |
| -0.005804 | ... | ... | 2.325 | 0 | 2.325 | 123000 | 0.075 | 0 | 0.075 | ... | ... | -0.005712 |
| -0.010921 | ... | ... | 1.500 | 0 | 1.500 | 124000 | 0.250 | 0 | 0.250 | ... | ... | -0.010958 |
| -0.015144 | ... | ... | 0.975 | -0.075 | 0.900 | 125000 | 0.650 | -0.075 | 0.725 | ... | ... | -0.015159 |
| -0.015296 | ... | ... | 0.600 | -0.100 | 0.500 | 126000 | 1.250 | -0.100 | 1.350 | ... | ... | -0.015257 |
| -0.013021 | ... | ... | 0.300 | -0.025 | 0.275 | 127000 | 2.025 | -0.025 | 2.050 | ... | ... | -0.012981 |
| -0.009891 | ... | ... | 0.200 | -0.050 | 0.150 | 128000 | 2.900 | -0.025 | 2.925 | ... | ... | -0.009938 |
| -0.004867 | ... | ... | 0.075 | -0.025 | 0.050 | 129000 | 3.800 | -0.025 | 3.825 | ... | ... | -0.005207 |
| -0.00303 | ... | ... | 0.025 | 0 | 0.025 | 130000 | 4.775 | 0 | 4.775 | ... | ... | -0.003712 |
| -0.00182 | ... | ... | 0.025 | -0.013 | 0.013 | 131000 | 5.750 | 0 | 5.750 | ... | ... | -0.001644 |
| -0.001877 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 6.750 | 0 | 6.750 | ... | ... | -0.00193 |
| -0.001927 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 7.750 | 0 | 7.750 | ... | ... | -0.002216 |
| -0.001971 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 8.750 | 0 | 8.750 | ... | ... | -0.002502 |
| -0.00201 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 9.750 | 0 | 9.750 | ... | ... | -0.002788 |
| -0.002046 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 10.750 | 0 | 10.750 | ... | ... | -0.003074 |
| -0.002078 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 11.750 | 0 | 11.750 | ... | ... | -0.00336 |
| -0.002109 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 12.750 | 0 | 12.750 | ... | ... | -0.003646 |
| -0.002137 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 13.750 | 0 | 13.750 | ... | ... | -0.003932 |
| -0.002163 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 14.750 | 0 | 14.750 | ... | ... | -0.004218 |
| -0.002187 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 15.750 | 0 | 15.750 | ... | ... | -0.004504 |
| -0.00221 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 16.750 | 0 | 16.750 | ... | ... | -0.004789 |
| -0.002232 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 17.750 | 0 | 17.750 | ... | ... | -0.005075 |
| -0.002253 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 18.750 | 0 | 18.750 | ... | ... | -0.005361 |
| -0.002272 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 19.750 | 0 | 19.750 | ... | ... | -0.005646 |
| -0.002291 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 20.750 | 0 | 20.750 | ... | ... | -0.005932 |
| -0.002308 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 21.750 | 0 | 21.750 | ... | ... | -0.006217 |
| -0.002326 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 22.750 | 0 | 22.750 | ... | ... | -0.006503 |
| -0.002342 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 23.750 | 0 | 23.750 | ... | ... | -0.006788 |
| -0.002357 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24.750 | 0 | 24.750 | ... | ... | -0.007074 |
| -0.002372 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 25.750 | 0 | 25.750 | ... | ... | -0.007359 |
| -0.002387 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26.750 | 0 | 26.750 | ... | ... | -0.007644 |
| -0.002401 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 27.750 | 0 | 27.750 | ... | ... | -0.007929 |
| -0.002415 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28.750 | 0 | 28.750 | ... | ... | -0.008214 |
| -0.002427 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 29.750 | 0 | 29.750 | ... | ... | -0.0085 |
| -0.00244 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30.750 | 0 | 30.750 | ... | ... | -0.008785 |
| -0.002452 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 31.750 | 0 | 31.750 | ... | ... | -0.009069 |
| -0.002465 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32.750 | 0 | 32.750 | ... | ... | -0.009354 |
| -0.002487 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34.750 | 0 | 34.750 | ... | ... | -0.009924 |
| -0.002508 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36.750 | 0 | 36.750 | ... | ... | -0.010493 |
| -0.002529 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38.750 | 0 | 38.750 | ... | ... | -0.011063 |
| -0.002548 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40.750 | 0 | 40.750 | ... | ... | -0.011632 |
| -0.002567 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42.750 | 0 | 42.750 | ... | ... | -0.0122 |
| -0.002584 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44.750 | 0 | 44.750 | ... | ... | -0.012769 |
| -0.002601 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46.750 | 0 | 46.750 | ... | ... | -0.013337 |
| -0.002617 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.750 | 0 | 48.750 | ... | ... | -0.013905 |
| -0.002633 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.750 | 0 | 50.750 | ... | ... | -0.014472 |
| -0.002648 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.750 | 0 | 52.750 | ... | ... | -0.01504 |
| -0.002662 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.750 | 0 | 54.750 | ... | ... | -0.015607 |
| -0.002676 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.750 | 0 | 56.750 | ... | ... | -0.016173 |
| -0.002689 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.750 | 0 | 58.750 | ... | ... | -0.01674 |
| -0.002702 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.750 | 0 | 60.750 | ... | ... | -0.017306 |
| -0.002715 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.750 | 0 | 62.750 | ... | ... | -0.017871 |
| -0.002727 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.750 | 0 | 64.750 | ... | ... | -0.018436 |
| -0.002739 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.750 | 0 | 66.750 | ... | ... | -0.019001 |
| -0.00275 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.750 | 0 | 68.750 | ... | ... | -0.019566 |
| -0.002761 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.750 | 0 | 70.750 | ... | ... | -0.02013 |
| -0.002772 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.750 | 0 | 72.750 | ... | ... | -0.020694 |
| -0.002782 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.750 | 0 | 74.750 | ... | ... | -0.021258 |
| -0.002792 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.750 | 0 | 76.750 | ... | ... | -0.021821 |
| -0.002802 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.750 | 0 | 78.750 | ... | ... | -0.022384 |
| -0.002812 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.750 | 0 | 80.750 | ... | ... | -0.022947 |
| -0.002822 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.750 | 0 | 82.750 | ... | ... | -0.023509 |
| -0.002831 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.750 | 0 | 84.750 | ... | ... | -0.024071 |
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.