Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022423 | ... | ... | 67.500 | 0 | 67.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004881 |
| -0.021782 | ... | ... | 65.500 | 0 | 65.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004863 |
| -0.021137 | ... | ... | 63.500 | 0 | 63.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004843 |
| -0.02049 | ... | ... | 61.500 | 0 | 61.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004822 |
| -0.01984 | ... | ... | 59.500 | 0 | 59.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004801 |
| -0.019188 | ... | ... | 57.500 | 0 | 57.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004779 |
| -0.018534 | ... | ... | 55.500 | 0 | 55.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004756 |
| -0.017878 | ... | ... | 53.500 | 0 | 53.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004731 |
| -0.01722 | ... | ... | 51.500 | 0 | 51.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004706 |
| -0.016561 | ... | ... | 49.500 | 0 | 49.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00468 |
| -0.0159 | ... | ... | 47.500 | 0 | 47.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004652 |
| -0.015238 | ... | ... | 45.500 | 0 | 45.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004623 |
| -0.014574 | ... | ... | 43.500 | 0 | 43.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004593 |
| -0.01391 | ... | ... | 41.500 | 0 | 41.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004561 |
| -0.013245 | ... | ... | 39.500 | 0 | 39.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004528 |
| -0.012579 | ... | ... | 37.500 | 0 | 37.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004493 |
| -0.011912 | ... | ... | 35.500 | 0 | 35.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004456 |
| -0.011244 | ... | ... | 33.500 | 0 | 33.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004416 |
| -0.01091 | ... | ... | 32.500 | 0 | 32.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004395 |
| -0.010576 | ... | ... | 31.500 | 0 | 31.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004375 |
| -0.010241 | ... | ... | 30.500 | 0 | 30.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004353 |
| -0.009907 | ... | ... | 29.500 | 0 | 29.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00433 |
| -0.009572 | ... | ... | 28.500 | 0 | 28.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004307 |
| -0.009237 | ... | ... | 27.500 | 0 | 27.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004283 |
| -0.008902 | ... | ... | 26.500 | 0 | 26.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004257 |
| -0.008567 | ... | ... | 25.500 | 0 | 25.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004231 |
| -0.008231 | ... | ... | 24.500 | 0 | 24.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004204 |
| -0.007896 | ... | ... | 23.500 | 0 | 23.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004177 |
| -0.007561 | ... | ... | 22.500 | 0 | 22.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004147 |
| -0.007225 | ... | ... | 21.500 | 0 | 21.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004116 |
| -0.006889 | ... | ... | 20.500 | 0 | 20.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004084 |
| -0.006554 | ... | ... | 19.500 | 0 | 19.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004051 |
| -0.006218 | ... | ... | 18.500 | 0 | 18.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004015 |
| -0.005882 | ... | ... | 17.500 | 0 | 17.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003978 |
| -0.005547 | ... | ... | 16.500 | 0 | 16.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003939 |
| -0.005211 | ... | ... | 15.500 | 0 | 15.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003897 |
| -0.004875 | ... | ... | 14.500 | 0 | 14.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003853 |
| -0.004539 | ... | ... | 13.500 | 0 | 13.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003805 |
| -0.004203 | ... | ... | 12.500 | 0 | 12.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003755 |
| -0.003867 | ... | ... | 11.500 | 0 | 11.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003699 |
| -0.003531 | ... | ... | 10.500 | 0 | 10.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.00364 |
| -0.003195 | ... | ... | 9.500 | 0 | 9.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003574 |
| -0.002859 | ... | ... | 8.500 | 0 | 8.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.003502 |
| -0.002523 | ... | ... | 7.500 | 0 | 7.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003422 |
| -0.002186 | ... | ... | 6.500 | 0 | 6.500 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.00333 |
| -0.00185 | ... | ... | 5.500 | 0 | 5.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003224 |
| -0.001514 | ... | ... | 4.500 | 0 | 4.500 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.003098 |
| -0.001177 | ... | ... | 3.500 | 0 | 3.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002942 |
| -0.004948 | ... | ... | 2.525 | 0 | 2.525 | 125000 | 0.025 | 0 | 0.025 | ... | ... | -0.004669 |
| -0.009108 | ... | ... | 1.575 | 0 | 1.575 | 126000 | 0.075 | 0 | 0.075 | ... | ... | -0.009075 |
| -0.015833 | ... | ... | 0.775 | 0 | 0.775 | 127000 | 0.275 | 0 | 0.275 | ... | ... | -0.015858 |
| -0.016891 | ... | ... | 0.300 | 0 | 0.300 | 128000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.015833 |
| -0.011094 | ... | ... | 0.100 | 0 | 0.100 | 129000 | 1.600 | 0 | 1.600 | ... | ... | -0.011107 |
| -0.007833 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 2.550 | 0 | 2.550 | ... | ... | -0.008009 |
| -0.005054 | ... | ... | 0.025 | 0 | 0.025 | 131000 | 3.525 | 0 | 3.525 | ... | ... | -0.005517 |
| -0.003098 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 4.500 | 0 | 4.500 | ... | ... | -0.001514 |
| -0.003224 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 5.500 | 0 | 5.500 | ... | ... | -0.00185 |
| -0.00333 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 6.500 | 0 | 6.500 | ... | ... | -0.002186 |
| -0.003422 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 7.500 | 0 | 7.500 | ... | ... | -0.002523 |
| -0.003502 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 8.500 | 0 | 8.500 | ... | ... | -0.002859 |
| -0.003574 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 9.500 | 0 | 9.500 | ... | ... | -0.003195 |
| -0.00364 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 10.500 | 0 | 10.500 | ... | ... | -0.003531 |
| -0.003699 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 11.500 | 0 | 11.500 | ... | ... | -0.003867 |
| -0.003755 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 12.500 | 0 | 12.500 | ... | ... | -0.004203 |
| -0.003805 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 13.500 | 0 | 13.500 | ... | ... | -0.004539 |
| -0.003853 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 14.500 | 0 | 14.500 | ... | ... | -0.004875 |
| -0.003897 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 15.500 | 0 | 15.500 | ... | ... | -0.005211 |
| -0.003939 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 16.500 | 0 | 16.500 | ... | ... | -0.005547 |
| -0.003978 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 17.500 | 0 | 17.500 | ... | ... | -0.005883 |
| -0.004015 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 18.500 | 0 | 18.500 | ... | ... | -0.006219 |
| -0.004051 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 19.500 | 0 | 19.500 | ... | ... | -0.006555 |
| -0.004084 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 20.500 | 0 | 20.500 | ... | ... | -0.006891 |
| -0.004116 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 21.500 | 0 | 21.500 | ... | ... | -0.007226 |
| -0.004147 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 22.500 | 0 | 22.500 | ... | ... | -0.007562 |
| -0.004177 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 23.500 | 0 | 23.500 | ... | ... | -0.007898 |
| -0.004205 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 24.500 | 0 | 24.500 | ... | ... | -0.008234 |
| -0.004232 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 25.500 | 0 | 25.500 | ... | ... | -0.008569 |
| -0.004258 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 26.500 | 0 | 26.500 | ... | ... | -0.008905 |
| -0.004284 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 27.500 | 0 | 27.500 | ... | ... | -0.009241 |
| -0.004308 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 28.500 | 0 | 28.500 | ... | ... | -0.009576 |
| -0.004331 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 29.500 | 0 | 29.500 | ... | ... | -0.009912 |
| -0.004353 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 30.500 | 0 | 30.500 | ... | ... | -0.010247 |
| -0.004376 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 31.500 | 0 | 31.500 | ... | ... | -0.010583 |
| -0.004398 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 32.500 | 0 | 32.500 | ... | ... | -0.010918 |
| -0.004418 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 33.500 | 0 | 33.500 | ... | ... | -0.011253 |
| -0.004438 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 34.500 | 0 | 34.500 | ... | ... | -0.011589 |
| -0.004477 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 36.500 | 0 | 36.500 | ... | ... | -0.012259 |
| -0.004513 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 38.500 | 0 | 38.500 | ... | ... | -0.012929 |
| -0.004548 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 40.500 | 0 | 40.500 | ... | ... | -0.013599 |
| -0.004581 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 42.500 | 0 | 42.500 | ... | ... | -0.014268 |
| -0.004613 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 44.500 | 0 | 44.500 | ... | ... | -0.014938 |
| -0.004643 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 46.500 | 0 | 46.500 | ... | ... | -0.015606 |
| -0.004672 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 48.500 | 0 | 48.500 | ... | ... | -0.016275 |
| -0.0047 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 50.500 | 0 | 50.500 | ... | ... | -0.016943 |
| -0.004727 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 52.500 | 0 | 52.500 | ... | ... | -0.017611 |
| -0.004753 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 54.500 | 0 | 54.500 | ... | ... | -0.018279 |
| -0.004777 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 56.500 | 0 | 56.500 | ... | ... | -0.018946 |
| -0.004801 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 58.500 | 0 | 58.500 | ... | ... | -0.019613 |
| -0.004824 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 60.500 | 0 | 60.500 | ... | ... | -0.02028 |
| -0.004848 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 62.500 | 0 | 62.500 | ... | ... | -0.020947 |
| -0.004869 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 64.500 | 0 | 64.500 | ... | ... | -0.021613 |
| -0.00489 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 66.500 | 0 | 66.500 | ... | ... | -0.022279 |
| -0.004911 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 68.500 | 0 | 68.500 | ... | ... | -0.022945 |
| -0.00493 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 70.500 | 0 | 70.500 | ... | ... | -0.023611 |
| -0.00495 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 72.500 | 0 | 72.500 | ... | ... | -0.024276 |
| -0.004969 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 74.500 | 0 | 74.500 | ... | ... | -0.024941 |
| -0.004987 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 76.500 | 0 | 76.500 | ... | ... | -0.025605 |
| -0.005004 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 78.500 | 0 | 78.500 | ... | ... | -0.02627 |
| -0.005022 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 80.500 | 0 | 80.500 | ... | ... | -0.026934 |
| -0.005039 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 82.500 | 0 | 82.500 | ... | ... | -0.027597 |
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.