Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015165 | ... | ... | 57.750 | 0 | 57.750 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002785 |
| -0.014658 | ... | ... | 55.750 | 0 | 55.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002772 |
| -0.014148 | ... | ... | 53.750 | 0 | 53.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002758 |
| -0.013635 | ... | ... | 51.750 | 0 | 51.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002744 |
| -0.013121 | ... | ... | 49.750 | 0 | 49.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002728 |
| -0.012604 | ... | ... | 47.750 | 0 | 47.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002713 |
| -0.012086 | ... | ... | 45.750 | 0 | 45.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002696 |
| -0.011566 | ... | ... | 43.750 | 0 | 43.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
| -0.011044 | ... | ... | 41.750 | 0 | 41.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002661 |
| -0.010522 | ... | ... | 39.750 | 0 | 39.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002642 |
| -0.009998 | ... | ... | 37.750 | 0 | 37.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002621 |
| -0.009473 | ... | ... | 35.750 | 0 | 35.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.0026 |
| -0.008947 | ... | ... | 33.750 | 0 | 33.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002577 |
| -0.008421 | ... | ... | 31.750 | 0 | 31.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002553 |
| -0.007893 | ... | ... | 29.750 | 0 | 29.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002528 |
| -0.007629 | ... | ... | 28.750 | 0 | 28.750 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002514 |
| -0.007365 | ... | ... | 27.750 | 0 | 27.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.0025 |
| -0.0071 | ... | ... | 26.750 | 0 | 26.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002486 |
| -0.006836 | ... | ... | 25.750 | 0 | 25.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002471 |
| -0.006572 | ... | ... | 24.750 | 0 | 24.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002455 |
| -0.006307 | ... | ... | 23.750 | 0 | 23.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002439 |
| -0.006042 | ... | ... | 22.750 | 0 | 22.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002422 |
| -0.005777 | ... | ... | 21.750 | 0 | 21.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002404 |
| -0.005512 | ... | ... | 20.750 | 0 | 20.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002386 |
| -0.005247 | ... | ... | 19.750 | 0 | 19.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002367 |
| -0.004982 | ... | ... | 18.750 | 0 | 18.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002346 |
| -0.004717 | ... | ... | 17.750 | 0 | 17.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002325 |
| -0.004452 | ... | ... | 16.750 | 0 | 16.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002303 |
| -0.004186 | ... | ... | 15.750 | 0 | 15.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002279 |
| -0.003921 | ... | ... | 14.750 | 0 | 14.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002253 |
| -0.003655 | ... | ... | 13.750 | 0 | 13.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002226 |
| -0.003389 | ... | ... | 12.750 | 0 | 12.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002197 |
| -0.003124 | ... | ... | 11.750 | 0 | 11.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002165 |
| -0.002858 | ... | ... | 10.750 | 0 | 10.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002131 |
| -0.002592 | ... | ... | 9.750 | 0 | 9.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002094 |
| -0.002326 | ... | ... | 8.750 | 0 | 8.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002053 |
| -0.00206 | ... | ... | 7.750 | 0 | 7.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002007 |
| -0.001795 | ... | ... | 6.750 | 0 | 6.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| -0.001529 | ... | ... | 5.750 | 0 | 5.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001896 |
| -0.001263 | ... | ... | 4.750 | 0 | 4.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001826 |
| -0.000997 | ... | ... | 3.750 | 0 | 3.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00174 |
| -0.004863 | ... | ... | 2.800 | 0 | 2.800 | 111000 | 0.050 | 0 | 0.050 | ... | ... | -0.004683 |
| -0.00897 | ... | ... | 1.900 | 0 | 1.900 | 112000 | 0.150 | 0 | 0.150 | ... | ... | -0.008973 |
| -0.013521 | ... | ... | 1.150 | 0 | 1.150 | 113000 | 0.400 | 0 | 0.400 | ... | ... | -0.013554 |
| -0.014748 | ... | ... | 0.600 | 0 | 0.600 | 114000 | 0.850 | 0 | 0.850 | ... | ... | -0.014735 |
| -0.011421 | ... | ... | 0.275 | -0.025 | 0.250 | 115000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.011388 |
| -0.007303 | ... | ... | 0.100 | 0 | 0.100 | 116000 | 2.325 | -0.025 | 2.350 | ... | ... | -0.006034 |
| -0.002897 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 3.275 | 0 | 3.275 | ... | ... | -0.003254 |
| -0.001785 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 4.250 | 0 | 4.250 | ... | ... | -0.00113 |
| -0.001863 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 5.250 | 0 | 5.250 | ... | ... | -0.001396 |
| -0.001927 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 6.250 | 0 | 6.250 | ... | ... | -0.001662 |
| -0.001982 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.250 | 0 | 7.250 | ... | ... | -0.001928 |
| -0.002031 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.250 | 0 | 8.250 | ... | ... | -0.002193 |
| -0.002074 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.250 | 0 | 9.250 | ... | ... | -0.002459 |
| -0.002113 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.250 | 0 | 10.250 | ... | ... | -0.002725 |
| -0.002149 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.250 | 0 | 11.250 | ... | ... | -0.002991 |
| -0.002182 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.250 | 0 | 12.250 | ... | ... | -0.003257 |
| -0.002212 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.250 | 0 | 13.250 | ... | ... | -0.003522 |
| -0.00224 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.250 | 0 | 14.250 | ... | ... | -0.003788 |
| -0.002266 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.250 | 0 | 15.250 | ... | ... | -0.004054 |
| -0.002291 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.250 | 0 | 16.250 | ... | ... | -0.004319 |
| -0.002314 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.250 | 0 | 17.250 | ... | ... | -0.004585 |
| -0.002336 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.250 | 0 | 18.250 | ... | ... | -0.004851 |
| -0.002357 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.250 | 0 | 19.250 | ... | ... | -0.005116 |
| -0.002377 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.250 | 0 | 20.250 | ... | ... | -0.005382 |
| -0.002396 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.250 | 0 | 21.250 | ... | ... | -0.005647 |
| -0.002414 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.250 | 0 | 22.250 | ... | ... | -0.005912 |
| -0.002432 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.250 | 0 | 23.250 | ... | ... | -0.006178 |
| -0.002448 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.250 | 0 | 24.250 | ... | ... | -0.006443 |
| -0.002464 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.250 | 0 | 25.250 | ... | ... | -0.006708 |
| -0.002479 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.250 | 0 | 26.250 | ... | ... | -0.006973 |
| -0.002494 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.250 | 0 | 27.250 | ... | ... | -0.007238 |
| -0.002509 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.250 | 0 | 28.250 | ... | ... | -0.007503 |
| -0.002522 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.250 | 0 | 29.250 | ... | ... | -0.007768 |
| -0.002535 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.250 | 0 | 30.250 | ... | ... | -0.008033 |
| -0.002548 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.250 | 0 | 31.250 | ... | ... | -0.008298 |
| -0.002561 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.250 | 0 | 32.250 | ... | ... | -0.008562 |
| -0.002573 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 33.250 | 0 | 33.250 | ... | ... | -0.008827 |
| -0.002585 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.250 | 0 | 34.250 | ... | ... | -0.009092 |
| -0.002608 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.250 | 0 | 36.250 | ... | ... | -0.009621 |
| -0.002629 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.250 | 0 | 38.250 | ... | ... | -0.01015 |
| -0.002649 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.250 | 0 | 40.250 | ... | ... | -0.010679 |
| -0.002669 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.250 | 0 | 42.250 | ... | ... | -0.011207 |
| -0.002688 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.250 | 0 | 44.250 | ... | ... | -0.011735 |
| -0.002705 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.250 | 0 | 46.250 | ... | ... | -0.012263 |
| -0.002722 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.250 | 0 | 48.250 | ... | ... | -0.012791 |
| -0.002738 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.250 | 0 | 50.250 | ... | ... | -0.013318 |
| -0.002754 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.250 | 0 | 52.250 | ... | ... | -0.013845 |
| -0.002769 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.250 | 0 | 54.250 | ... | ... | -0.014372 |
| -0.002783 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.250 | 0 | 56.250 | ... | ... | -0.014898 |
| -0.002797 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.250 | 0 | 58.250 | ... | ... | -0.015424 |
| -0.002811 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.250 | 0 | 60.250 | ... | ... | -0.01595 |
| -0.002824 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.250 | 0 | 62.250 | ... | ... | -0.016475 |
| -0.002837 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.250 | 0 | 64.250 | ... | ... | -0.017 |
| -0.002849 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.250 | 0 | 66.250 | ... | ... | -0.017525 |
| -0.002861 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.250 | 0 | 68.250 | ... | ... | -0.018049 |
| -0.002873 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.250 | 0 | 70.250 | ... | ... | -0.018573 |
| -0.002884 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.250 | 0 | 72.250 | ... | ... | -0.019097 |
| -0.002895 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.250 | 0 | 74.250 | ... | ... | -0.01962 |
| -0.002906 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.250 | 0 | 76.250 | ... | ... | -0.020144 |
| -0.002916 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.250 | 0 | 78.250 | ... | ... | -0.020666 |
| -0.002926 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.250 | 0 | 80.250 | ... | ... | -0.021189 |
| -0.002936 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.250 | 0 | 82.250 | ... | ... | -0.021711 |
| -0.002946 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.250 | 0 | 84.250 | ... | ... | -0.022233 |
| -0.002955 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.250 | 0 | 86.250 | ... | ... | -0.022754 |
| -0.002964 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.250 | 0 | 88.250 | ... | ... | -0.023275 |
| -0.002973 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.250 | 0 | 90.250 | ... | ... | -0.023796 |
| -0.002982 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92.250 | 0 | 92.250 | ... | ... | -0.024316 |
| -0.002991 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94.250 | 0 | 94.250 | ... | ... | -0.024836 |
| -0.002999 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96.250 | 0 | 96.250 | ... | ... | -0.025356 |
| -0.003008 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 98.250 | 0 | 98.250 | ... | ... | -0.025875 |
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.