Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016125 | ... | ... | 62.975 | 0 | 62.975 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002941 |
| -0.015632 | ... | ... | 60.975 | 0 | 60.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002929 |
| -0.015137 | ... | ... | 58.975 | 0 | 58.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002916 |
| -0.014639 | ... | ... | 56.975 | 0 | 56.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002902 |
| -0.014139 | ... | ... | 54.975 | 0 | 54.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002889 |
| -0.013637 | ... | ... | 52.975 | 0 | 52.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002874 |
| -0.013133 | ... | ... | 50.975 | 0 | 50.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002858 |
| -0.012628 | ... | ... | 48.975 | 0 | 48.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002842 |
| -0.012121 | ... | ... | 46.975 | 0 | 46.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002825 |
| -0.011612 | ... | ... | 44.975 | 0 | 44.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002807 |
| -0.011102 | ... | ... | 42.975 | 0 | 42.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002789 |
| -0.010591 | ... | ... | 40.975 | 0 | 40.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00277 |
| -0.010079 | ... | ... | 38.975 | 0 | 38.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002749 |
| -0.009566 | ... | ... | 36.975 | 0 | 36.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002728 |
| -0.009053 | ... | ... | 34.975 | 0 | 34.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002705 |
| -0.008796 | ... | ... | 33.975 | 0 | 33.975 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002693 |
| -0.008539 | ... | ... | 32.975 | 0 | 32.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00268 |
| -0.008281 | ... | ... | 31.975 | 0 | 31.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002668 |
| -0.008024 | ... | ... | 30.975 | 0 | 30.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002655 |
| -0.007766 | ... | ... | 29.975 | 0 | 29.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002641 |
| -0.007508 | ... | ... | 28.975 | 0 | 28.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002627 |
| -0.00725 | ... | ... | 27.975 | 0 | 27.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002613 |
| -0.006992 | ... | ... | 26.975 | 0 | 26.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002598 |
| -0.006733 | ... | ... | 25.975 | 0 | 25.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002582 |
| -0.006475 | ... | ... | 24.975 | 0 | 24.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
| -0.006216 | ... | ... | 23.975 | 0 | 23.975 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002549 |
| -0.005958 | ... | ... | 22.975 | 0 | 22.975 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002532 |
| -0.005699 | ... | ... | 21.975 | 0 | 21.975 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002514 |
| -0.00544 | ... | ... | 20.975 | 0 | 20.975 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002494 |
| -0.005181 | ... | ... | 19.975 | 0 | 19.975 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002475 |
| -0.004922 | ... | ... | 18.975 | 0 | 18.975 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002454 |
| -0.004663 | ... | ... | 17.975 | 0 | 17.975 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002431 |
| -0.004404 | ... | ... | 16.975 | 0 | 16.975 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002408 |
| -0.004145 | ... | ... | 15.975 | 0 | 15.975 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002384 |
| -0.003886 | ... | ... | 14.975 | 0 | 14.975 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002357 |
| -0.003626 | ... | ... | 13.975 | 0 | 13.975 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.00233 |
| -0.003367 | ... | ... | 12.975 | 0 | 12.975 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.0023 |
| -0.003108 | ... | ... | 11.975 | 0 | 11.975 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002267 |
| -0.002848 | ... | ... | 10.975 | 0 | 10.975 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002233 |
| -0.002589 | ... | ... | 9.975 | 0 | 9.975 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002194 |
| -0.00233 | ... | ... | 8.975 | 0 | 8.975 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002153 |
| -0.00207 | ... | ... | 7.975 | 0 | 7.975 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002106 |
| -0.001811 | ... | ... | 6.975 | 0 | 6.975 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002053 |
| -0.001551 | ... | ... | 5.975 | 0 | 5.975 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001993 |
| -0.001292 | ... | ... | 4.975 | 0 | 4.975 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001923 |
| -0.001032 | ... | ... | 3.975 | 0 | 3.975 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.001838 |
| -0.000772 | ... | ... | 3 | -0.025 | 2.975 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.002961 |
| -0.007369 | ... | ... | 2.075 | 0 | 2.075 | 117000 | 0.100 | 0 | 0.100 | ... | ... | -0.007334 |
| -0.010988 | ... | ... | 1.225 | 0 | 1.225 | 118000 | 0.250 | 0 | 0.250 | ... | ... | -0.011017 |
| -0.013251 | ... | ... | 0.625 | -0.025 | 0.600 | 119000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.01325 |
| -0.011192 | ... | ... | 0.250 | 0 | 0.250 | 120000 | 1.275 | 0 | 1.275 | ... | ... | -0.011162 |
| -0.006028 | ... | ... | 0.075 | 0 | 0.075 | 121000 | 2.100 | 0 | 2.100 | ... | ... | -0.00609 |
| -0.002973 | ... | ... | 0.025 | 0 | 0.025 | 122000 | 3.025 | -0.025 | 3.050 | ... | ... | -0.000785 |
| -0.001843 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.025 | 0 | 4.025 | ... | ... | -0.001045 |
| -0.001927 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.025 | 0 | 5.025 | ... | ... | -0.001305 |
| -0.001997 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.025 | 0 | 6.025 | ... | ... | -0.001564 |
| -0.002056 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.025 | 0 | 7.025 | ... | ... | -0.001824 |
| -0.002108 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.025 | 0 | 8.025 | ... | ... | -0.002083 |
| -0.002155 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.025 | 0 | 9.025 | ... | ... | -0.002343 |
| -0.002196 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.025 | 0 | 10.025 | ... | ... | -0.002602 |
| -0.002234 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.025 | 0 | 11.025 | ... | ... | -0.002862 |
| -0.002269 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.025 | 0 | 12.025 | ... | ... | -0.003121 |
| -0.002301 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.025 | 0 | 13.025 | ... | ... | -0.00338 |
| -0.002331 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.025 | 0 | 14.025 | ... | ... | -0.00364 |
| -0.002359 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.025 | 0 | 15.025 | ... | ... | -0.003899 |
| -0.002385 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.025 | 0 | 16.025 | ... | ... | -0.004158 |
| -0.00241 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.025 | 0 | 17.025 | ... | ... | -0.004418 |
| -0.002433 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.025 | 0 | 18.025 | ... | ... | -0.004677 |
| -0.002455 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.025 | 0 | 19.025 | ... | ... | -0.004936 |
| -0.002476 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.025 | 0 | 20.025 | ... | ... | -0.005195 |
| -0.002496 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.025 | 0 | 21.025 | ... | ... | -0.005454 |
| -0.002515 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.025 | 0 | 22.025 | ... | ... | -0.005713 |
| -0.002533 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.025 | 0 | 23.025 | ... | ... | -0.005972 |
| -0.002551 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.025 | 0 | 24.025 | ... | ... | -0.006231 |
| -0.002567 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.025 | 0 | 25.025 | ... | ... | -0.006491 |
| -0.002584 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.025 | 0 | 26.025 | ... | ... | -0.006749 |
| -0.002599 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.025 | 0 | 27.025 | ... | ... | -0.007008 |
| -0.002615 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.025 | 0 | 28.025 | ... | ... | -0.007267 |
| -0.002629 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.025 | 0 | 29.025 | ... | ... | -0.007526 |
| -0.002656 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.025 | 0 | 31.025 | ... | ... | -0.008044 |
| -0.002683 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.025 | 0 | 33.025 | ... | ... | -0.008561 |
| -0.002707 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.025 | 0 | 35.025 | ... | ... | -0.009078 |
| -0.00273 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.025 | 0 | 37.025 | ... | ... | -0.009595 |
| -0.002752 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.025 | 0 | 39.025 | ... | ... | -0.010111 |
| -0.002773 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.025 | 0 | 41.025 | ... | ... | -0.010628 |
| -0.002793 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.025 | 0 | 43.025 | ... | ... | -0.011144 |
| -0.002812 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.025 | 0 | 45.025 | ... | ... | -0.011659 |
| -0.00283 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.025 | 0 | 47.025 | ... | ... | -0.012175 |
| -0.002847 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.025 | 0 | 49.025 | ... | ... | -0.01269 |
| -0.002864 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.025 | 0 | 51.025 | ... | ... | -0.013205 |
| -0.002881 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.025 | 0 | 53.025 | ... | ... | -0.01372 |
| -0.002896 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.025 | 0 | 55.025 | ... | ... | -0.014234 |
| -0.002911 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.025 | 0 | 57.025 | ... | ... | -0.014749 |
| -0.002925 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.025 | 0 | 59.025 | ... | ... | -0.015263 |
| -0.002939 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.025 | 0 | 61.025 | ... | ... | -0.015776 |
| -0.002953 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.025 | 0 | 63.025 | ... | ... | -0.01629 |
| -0.002966 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.025 | 0 | 65.025 | ... | ... | -0.016803 |
| -0.002979 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.025 | 0 | 67.025 | ... | ... | -0.017316 |
| -0.002991 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.025 | 0 | 69.025 | ... | ... | -0.017828 |
| -0.003003 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.025 | 0 | 71.025 | ... | ... | -0.018341 |
| -0.003015 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.025 | 0 | 73.025 | ... | ... | -0.018853 |
| -0.003026 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.025 | 0 | 75.025 | ... | ... | -0.019364 |
| -0.003037 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.025 | 0 | 77.025 | ... | ... | -0.019876 |
| -0.003047 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.025 | 0 | 79.025 | ... | ... | -0.020387 |
| -0.003058 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.025 | 0 | 81.025 | ... | ... | -0.020897 |
| -0.003069 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.025 | 0 | 83.025 | ... | ... | -0.021408 |
| -0.003079 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.025 | 0 | 85.025 | ... | ... | -0.021918 |
| -0.003088 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.025 | 0 | 87.025 | ... | ... | -0.022427 |
| -0.003098 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.025 | 0 | 89.025 | ... | ... | -0.022937 |
| -0.003107 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.025 | 0 | 91.025 | ... | ... | -0.023446 |
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.