Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017401 | ... | ... | 62.250 | 0 | 62.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003974 |
| -0.016861 | ... | ... | 60.250 | 0 | 60.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003957 |
| -0.016318 | ... | ... | 58.250 | 0 | 58.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003939 |
| -0.015773 | ... | ... | 56.250 | 0 | 56.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00392 |
| -0.015226 | ... | ... | 54.250 | 0 | 54.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003901 |
| -0.014676 | ... | ... | 52.250 | 0 | 52.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003881 |
| -0.014125 | ... | ... | 50.250 | 0 | 50.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00386 |
| -0.013572 | ... | ... | 48.250 | 0 | 48.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003838 |
| -0.013017 | ... | ... | 46.250 | 0 | 46.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003814 |
| -0.012462 | ... | ... | 44.250 | 0 | 44.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00379 |
| -0.011905 | ... | ... | 42.250 | 0 | 42.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003765 |
| -0.011347 | ... | ... | 40.250 | 0 | 40.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003738 |
| -0.010788 | ... | ... | 38.250 | 0 | 38.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00371 |
| -0.010228 | ... | ... | 36.250 | 0 | 36.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00368 |
| -0.009667 | ... | ... | 34.250 | 0 | 34.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003648 |
| -0.009387 | ... | ... | 33.250 | 0 | 33.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003631 |
| -0.009106 | ... | ... | 32.250 | 0 | 32.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003615 |
| -0.008825 | ... | ... | 31.250 | 0 | 31.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003598 |
| -0.008544 | ... | ... | 30.250 | 0 | 30.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003579 |
| -0.008263 | ... | ... | 29.250 | 0 | 29.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00356 |
| -0.007981 | ... | ... | 28.250 | 0 | 28.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003541 |
| -0.0077 | ... | ... | 27.250 | 0 | 27.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003521 |
| -0.007418 | ... | ... | 26.250 | 0 | 26.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.0035 |
| -0.007136 | ... | ... | 25.250 | 0 | 25.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003479 |
| -0.006854 | ... | ... | 24.250 | 0 | 24.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003456 |
| -0.006572 | ... | ... | 23.250 | 0 | 23.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003433 |
| -0.00629 | ... | ... | 22.250 | 0 | 22.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003408 |
| -0.006008 | ... | ... | 21.250 | 0 | 21.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003383 |
| -0.005726 | ... | ... | 20.250 | 0 | 20.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003356 |
| -0.005443 | ... | ... | 19.250 | 0 | 19.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003329 |
| -0.005161 | ... | ... | 18.250 | 0 | 18.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003299 |
| -0.004879 | ... | ... | 17.250 | 0 | 17.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003268 |
| -0.004596 | ... | ... | 16.250 | 0 | 16.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003235 |
| -0.004313 | ... | ... | 15.250 | 0 | 15.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.0032 |
| -0.004031 | ... | ... | 14.250 | 0 | 14.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003163 |
| -0.003748 | ... | ... | 13.250 | 0 | 13.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003123 |
| -0.003466 | ... | ... | 12.250 | 0 | 12.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003081 |
| -0.003183 | ... | ... | 11.250 | 0 | 11.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003035 |
| -0.0029 | ... | ... | 10.250 | 0 | 10.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002985 |
| -0.002617 | ... | ... | 9.250 | 0 | 9.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002929 |
| -0.002334 | ... | ... | 8.250 | 0 | 8.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002868 |
| -0.002052 | ... | ... | 7.250 | 0 | 7.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.0028 |
| -0.001769 | ... | ... | 6.250 | 0 | 6.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002722 |
| -0.001486 | ... | ... | 5.250 | 0 | 5.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00263 |
| -0.001203 | ... | ... | 4.250 | 0 | 4.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002521 |
| -0.004443 | ... | ... | 3.275 | 0 | 3.275 | 115000 | 0.025 | 0 | 0.025 | ... | ... | -0.004091 |
| -0.006394 | ... | ... | 2.300 | 0 | 2.300 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.006272 |
| -0.011386 | ... | ... | 1.400 | 0 | 1.400 | 117000 | 0.150 | 0 | 0.150 | ... | ... | -0.011401 |
| -0.01482 | ... | ... | 0.675 | -0.025 | 0.650 | 118000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.014832 |
| -0.013749 | ... | ... | 0.250 | 0 | 0.250 | 119000 | 1 | 0 | 1 | ... | ... | -0.013723 |
| -0.007821 | ... | ... | 0.075 | 0 | 0.075 | 120000 | 1.825 | 0 | 1.825 | ... | ... | -0.007865 |
| -0.006615 | ... | ... | 0.050 | 0 | 0.050 | 121000 | 2.800 | 0 | 2.800 | ... | ... | -0.006791 |
| -0.004228 | ... | ... | 0.025 | 0 | 0.025 | 122000 | 3.775 | 0 | 3.775 | ... | ... | -0.004662 |
| -0.002579 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.750 | 0 | 4.750 | ... | ... | -0.001344 |
| -0.002677 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.750 | 0 | 5.750 | ... | ... | -0.001627 |
| -0.002762 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.750 | 0 | 6.750 | ... | ... | -0.00191 |
| -0.002835 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.750 | 0 | 7.750 | ... | ... | -0.002193 |
| -0.0029 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.750 | 0 | 8.750 | ... | ... | -0.002476 |
| -0.002957 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.750 | 0 | 9.750 | ... | ... | -0.002759 |
| -0.00301 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.750 | 0 | 10.750 | ... | ... | -0.003042 |
| -0.003058 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.750 | 0 | 11.750 | ... | ... | -0.003325 |
| -0.003103 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.750 | 0 | 12.750 | ... | ... | -0.003607 |
| -0.003144 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.750 | 0 | 13.750 | ... | ... | -0.00389 |
| -0.003182 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.750 | 0 | 14.750 | ... | ... | -0.004173 |
| -0.003218 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.750 | 0 | 15.750 | ... | ... | -0.004455 |
| -0.003252 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.750 | 0 | 16.750 | ... | ... | -0.004738 |
| -0.003284 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.750 | 0 | 17.750 | ... | ... | -0.005021 |
| -0.003314 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.750 | 0 | 18.750 | ... | ... | -0.005303 |
| -0.003343 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.750 | 0 | 19.750 | ... | ... | -0.005586 |
| -0.00337 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.750 | 0 | 20.750 | ... | ... | -0.005868 |
| -0.003396 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.750 | 0 | 21.750 | ... | ... | -0.006151 |
| -0.003422 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.750 | 0 | 22.750 | ... | ... | -0.006433 |
| -0.003446 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.750 | 0 | 23.750 | ... | ... | -0.006716 |
| -0.003468 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.750 | 0 | 24.750 | ... | ... | -0.006998 |
| -0.00349 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.750 | 0 | 25.750 | ... | ... | -0.00728 |
| -0.003512 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.750 | 0 | 26.750 | ... | ... | -0.007563 |
| -0.003533 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.750 | 0 | 27.750 | ... | ... | -0.007845 |
| -0.003552 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.750 | 0 | 28.750 | ... | ... | -0.008127 |
| -0.003571 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.750 | 0 | 29.750 | ... | ... | -0.008409 |
| -0.003608 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.750 | 0 | 31.750 | ... | ... | -0.008973 |
| -0.003642 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.750 | 0 | 33.750 | ... | ... | -0.009537 |
| -0.003675 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.750 | 0 | 35.750 | ... | ... | -0.010101 |
| -0.003705 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.750 | 0 | 37.750 | ... | ... | -0.010665 |
| -0.003734 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.750 | 0 | 39.750 | ... | ... | -0.011228 |
| -0.003762 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.750 | 0 | 41.750 | ... | ... | -0.011791 |
| -0.003789 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.750 | 0 | 43.750 | ... | ... | -0.012354 |
| -0.003814 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.750 | 0 | 45.750 | ... | ... | -0.012916 |
| -0.003838 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.750 | 0 | 47.750 | ... | ... | -0.013478 |
| -0.003861 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.750 | 0 | 49.750 | ... | ... | -0.01404 |
| -0.003884 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.750 | 0 | 51.750 | ... | ... | -0.014602 |
| -0.003906 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.750 | 0 | 53.750 | ... | ... | -0.015163 |
| -0.003926 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.750 | 0 | 55.750 | ... | ... | -0.015725 |
| -0.003946 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.750 | 0 | 57.750 | ... | ... | -0.016286 |
| -0.003965 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.750 | 0 | 59.750 | ... | ... | -0.016846 |
| -0.003984 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.750 | 0 | 61.750 | ... | ... | -0.017407 |
| -0.004002 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.750 | 0 | 63.750 | ... | ... | -0.017967 |
| -0.00402 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.750 | 0 | 65.750 | ... | ... | -0.018526 |
| -0.004037 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.750 | 0 | 67.750 | ... | ... | -0.019086 |
| -0.004053 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.750 | 0 | 69.750 | ... | ... | -0.019645 |
| -0.00407 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.750 | 0 | 71.750 | ... | ... | -0.020204 |
| -0.004085 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.750 | 0 | 73.750 | ... | ... | -0.020763 |
| -0.0041 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.750 | 0 | 75.750 | ... | ... | -0.021321 |
| -0.004114 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.750 | 0 | 77.750 | ... | ... | -0.021879 |
| -0.004129 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.750 | 0 | 79.750 | ... | ... | -0.022437 |
| -0.004143 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.750 | 0 | 81.750 | ... | ... | -0.022994 |
| -0.004157 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.750 | 0 | 83.750 | ... | ... | -0.023551 |
| -0.004171 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.750 | 0 | 85.750 | ... | ... | -0.024108 |
| -0.004184 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.750 | 0 | 87.750 | ... | ... | -0.024665 |
| -0.004196 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.750 | 0 | 89.750 | ... | ... | -0.025221 |
| -0.004209 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.750 | 0 | 91.750 | ... | ... | -0.025777 |
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.