Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01639 | ... | ... | 60.375 | 0 | 60.375 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002402 |
| -0.015868 | ... | ... | 58.375 | 0 | 58.375 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002391 |
| -0.015343 | ... | ... | 56.375 | 0 | 56.375 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00238 |
| -0.014815 | ... | ... | 54.375 | 0 | 54.375 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002368 |
| -0.014285 | ... | ... | 52.375 | 0 | 52.375 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002356 |
| -0.013753 | ... | ... | 50.375 | 0 | 50.375 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002343 |
| -0.013218 | ... | ... | 48.375 | 0 | 48.375 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00233 |
| -0.012682 | ... | ... | 46.375 | 0 | 46.375 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002316 |
| -0.012144 | ... | ... | 44.375 | 0 | 44.375 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002301 |
| -0.011604 | ... | ... | 42.375 | 0 | 42.375 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002286 |
| -0.011063 | ... | ... | 40.375 | 0 | 40.375 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002269 |
| -0.010521 | ... | ... | 38.375 | 0 | 38.375 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002252 |
| -0.009978 | ... | ... | 36.375 | 0 | 36.375 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002234 |
| -0.009434 | ... | ... | 34.375 | 0 | 34.375 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002215 |
| -0.008889 | ... | ... | 32.375 | 0 | 32.375 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002195 |
| -0.008616 | ... | ... | 31.375 | 0 | 31.375 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002184 |
| -0.008343 | ... | ... | 30.375 | 0 | 30.375 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002173 |
| -0.00807 | ... | ... | 29.375 | 0 | 29.375 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002162 |
| -0.007796 | ... | ... | 28.375 | 0 | 28.375 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00215 |
| -0.007523 | ... | ... | 27.375 | 0 | 27.375 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002138 |
| -0.007249 | ... | ... | 26.375 | 0 | 26.375 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002125 |
| -0.006975 | ... | ... | 25.375 | 0 | 25.375 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002112 |
| -0.006701 | ... | ... | 24.375 | 0 | 24.375 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002099 |
| -0.006427 | ... | ... | 23.375 | 0 | 23.375 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002085 |
| -0.006153 | ... | ... | 22.375 | 0 | 22.375 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00207 |
| -0.005879 | ... | ... | 21.375 | 0 | 21.375 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002054 |
| -0.005604 | ... | ... | 20.375 | 0 | 20.375 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002039 |
| -0.00533 | ... | ... | 19.375 | 0 | 19.375 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002022 |
| -0.005055 | ... | ... | 18.375 | 0 | 18.375 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
| -0.00478 | ... | ... | 17.375 | 0 | 17.375 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001985 |
| -0.004506 | ... | ... | 16.375 | 0 | 16.375 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
| -0.004231 | ... | ... | 15.375 | 0 | 15.375 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001944 |
| -0.003956 | ... | ... | 14.375 | 0 | 14.375 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001922 |
| -0.003681 | ... | ... | 13.375 | 0 | 13.375 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001898 |
| -0.003406 | ... | ... | 12.375 | 0 | 12.375 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001873 |
| -0.003131 | ... | ... | 11.375 | 0 | 11.375 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001845 |
| -0.002856 | ... | ... | 10.375 | 0 | 10.375 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| -0.002581 | ... | ... | 9.375 | 0 | 9.375 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001782 |
| -0.002306 | ... | ... | 8.375 | 0 | 8.375 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001745 |
| -0.00203 | ... | ... | 7.375 | 0 | 7.375 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001704 |
| -0.001755 | ... | ... | 6.375 | 0 | 6.375 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001658 |
| -0.00148 | ... | ... | 5.375 | 0 | 5.375 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001603 |
| -0.001205 | ... | ... | 4.375 | 0 | 4.375 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001539 |
| -0.002916 | ... | ... | 3.400 | 0 | 3.400 | 115000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002504 |
| -0.005279 | ... | ... | 2.450 | 0 | 2.450 | 116000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.005177 |
| -0.012009 | ... | ... | 1.725 | -0.025 | 1.700 | 117000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.012056 |
| -0.016193 | ... | ... | 1.175 | -0.050 | 1.125 | 118000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.016214 |
| -0.016393 | ... | ... | 0.725 | -0.050 | 0.675 | 119000 | 1.300 | -0.050 | 1.350 | ... | ... | -0.016359 |
| -0.013372 | ... | ... | 0.400 | -0.050 | 0.350 | 120000 | 1.975 | -0.025 | 2 | ... | ... | -0.013321 |
| -0.008706 | ... | ... | 0.175 | -0.025 | 0.150 | 121000 | 2.750 | -0.025 | 2.775 | ... | ... | -0.007722 |
| -0.004308 | ... | ... | 0.075 | -0.025 | 0.050 | 122000 | 3.675 | 0 | 3.675 | ... | ... | -0.004624 |
| -0.002689 | ... | ... | 0.025 | 0 | 0.025 | 123000 | 4.625 | -0.025 | 4.650 | ... | ... | -0.001273 |
| -0.001618 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.625 | 0 | 5.625 | ... | ... | -0.001549 |
| -0.00167 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.625 | 0 | 6.625 | ... | ... | -0.001824 |
| -0.001715 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.625 | 0 | 7.625 | ... | ... | -0.002099 |
| -0.001755 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.625 | 0 | 8.625 | ... | ... | -0.002375 |
| -0.00179 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.625 | 0 | 9.625 | ... | ... | -0.00265 |
| -0.001823 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.625 | 0 | 10.625 | ... | ... | -0.002925 |
| -0.001852 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.625 | 0 | 11.625 | ... | ... | -0.0032 |
| -0.001879 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.625 | 0 | 12.625 | ... | ... | -0.003475 |
| -0.001904 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.625 | 0 | 13.625 | ... | ... | -0.00375 |
| -0.001928 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.625 | 0 | 14.625 | ... | ... | -0.004025 |
| -0.00195 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.625 | 0 | 15.625 | ... | ... | -0.0043 |
| -0.001971 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.625 | 0 | 16.625 | ... | ... | -0.004575 |
| -0.00199 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.625 | 0 | 17.625 | ... | ... | -0.00485 |
| -0.002009 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.625 | 0 | 18.625 | ... | ... | -0.005125 |
| -0.002026 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.625 | 0 | 19.625 | ... | ... | -0.0054 |
| -0.002043 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.625 | 0 | 20.625 | ... | ... | -0.005675 |
| -0.002059 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.625 | 0 | 21.625 | ... | ... | -0.005949 |
| -0.002074 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.625 | 0 | 22.625 | ... | ... | -0.006224 |
| -0.002089 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.625 | 0 | 23.625 | ... | ... | -0.006499 |
| -0.002103 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.625 | 0 | 24.625 | ... | ... | -0.006773 |
| -0.002116 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.625 | 0 | 25.625 | ... | ... | -0.007048 |
| -0.002129 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.625 | 0 | 26.625 | ... | ... | -0.007322 |
| -0.002142 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.625 | 0 | 27.625 | ... | ... | -0.007597 |
| -0.002154 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.625 | 0 | 28.625 | ... | ... | -0.007871 |
| -0.002166 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.625 | 0 | 29.625 | ... | ... | -0.008145 |
| -0.002188 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.625 | 0 | 31.625 | ... | ... | -0.008694 |
| -0.002209 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.625 | 0 | 33.625 | ... | ... | -0.009242 |
| -0.002229 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.625 | 0 | 35.625 | ... | ... | -0.00979 |
| -0.002247 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.625 | 0 | 37.625 | ... | ... | -0.010338 |
| -0.002265 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.625 | 0 | 39.625 | ... | ... | -0.010885 |
| -0.002282 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.625 | 0 | 41.625 | ... | ... | -0.011432 |
| -0.002298 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.625 | 0 | 43.625 | ... | ... | -0.011979 |
| -0.002314 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.625 | 0 | 45.625 | ... | ... | -0.012525 |
| -0.002328 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.625 | 0 | 47.625 | ... | ... | -0.013071 |
| -0.002342 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.625 | 0 | 49.625 | ... | ... | -0.013617 |
| -0.002356 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.625 | 0 | 51.625 | ... | ... | -0.014163 |
| -0.002369 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.625 | 0 | 53.625 | ... | ... | -0.014708 |
| -0.002382 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.625 | 0 | 55.625 | ... | ... | -0.015253 |
| -0.002394 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.625 | 0 | 57.625 | ... | ... | -0.015797 |
| -0.002405 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.625 | 0 | 59.625 | ... | ... | -0.016341 |
| -0.002417 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.625 | 0 | 61.625 | ... | ... | -0.016885 |
| -0.002428 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.625 | 0 | 63.625 | ... | ... | -0.017429 |
| -0.002439 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.625 | 0 | 65.625 | ... | ... | -0.017972 |
| -0.002449 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.625 | 0 | 67.625 | ... | ... | -0.018515 |
| -0.002459 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.625 | 0 | 69.625 | ... | ... | -0.019057 |
| -0.002469 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.625 | 0 | 71.625 | ... | ... | -0.019599 |
| -0.002478 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.625 | 0 | 73.625 | ... | ... | -0.020141 |
| -0.002487 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.625 | 0 | 75.625 | ... | ... | -0.020682 |
| -0.002496 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.625 | 0 | 77.625 | ... | ... | -0.021223 |
| -0.002505 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.625 | 0 | 79.625 | ... | ... | -0.021764 |
| -0.002514 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.625 | 0 | 81.625 | ... | ... | -0.022304 |
| -0.002522 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.625 | 0 | 83.625 | ... | ... | -0.022844 |
| -0.002531 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.625 | 0 | 85.625 | ... | ... | -0.023383 |
| -0.002538 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.625 | 0 | 87.625 | ... | ... | -0.023922 |
| -0.002546 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.625 | 0 | 89.625 | ... | ... | -0.024461 |
| -0.002554 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.625 | 0 | 91.625 | ... | ... | -0.024999 |
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.