Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.007539 | ... | ... | 64.700 | 0.050 | 64.750 | 62000 | ... | ... | 0.013 | ... | 0.175 | -0.001213 |
| 0.007308 | ... | ... | 62.700 | 0.050 | 62.750 | 64000 | ... | ... | 0.013 | ... | 0.175 | -0.001208 |
| 0.007077 | ... | ... | 60.700 | 0.050 | 60.750 | 66000 | ... | ... | 0.013 | ... | 0.175 | -0.001203 |
| 0.006846 | ... | ... | 58.700 | 0.050 | 58.750 | 68000 | ... | ... | 0.013 | ... | 0.175 | -0.001198 |
| 0.006615 | ... | ... | 56.700 | 0.050 | 56.750 | 70000 | ... | ... | 0.013 | ... | 0.175 | -0.001192 |
| 0.006384 | ... | ... | 54.700 | 0.050 | 54.750 | 72000 | ... | ... | 0.013 | ... | 0.175 | -0.001186 |
| 0.006153 | ... | ... | 52.700 | 0.050 | 52.750 | 74000 | ... | ... | 0.013 | ... | 0.175 | -0.00118 |
| 0.005922 | ... | ... | 50.700 | 0.050 | 50.750 | 76000 | ... | ... | 0.013 | ... | 0.175 | -0.001174 |
| 0.005691 | ... | ... | 48.700 | 0.050 | 48.750 | 78000 | ... | ... | 0.013 | ... | 0.175 | -0.001167 |
| 0.00546 | ... | ... | 46.700 | 0.050 | 46.750 | 80000 | ... | ... | 0.013 | ... | 0.175 | -0.00116 |
| 0.005228 | ... | ... | 44.700 | 0.050 | 44.750 | 82000 | ... | ... | 0.013 | ... | 0.175 | -0.001153 |
| 0.004997 | ... | ... | 42.700 | 0.050 | 42.750 | 84000 | ... | ... | 0.013 | ... | 0.175 | -0.001145 |
| 0.004766 | ... | ... | 40.700 | 0.050 | 40.750 | 86000 | ... | ... | 0.013 | ... | 0.175 | -0.001137 |
| 0.004535 | ... | ... | 38.700 | 0.050 | 38.750 | 88000 | ... | ... | 0.013 | ... | 0.175 | -0.001129 |
| 0.004304 | ... | ... | 36.700 | 0.050 | 36.750 | 90000 | ... | ... | 0.013 | ... | 0.175 | -0.00112 |
| 0.004073 | ... | ... | 34.700 | 0.050 | 34.750 | 92000 | ... | ... | 0.013 | ... | 0.175 | -0.001111 |
| 0.003842 | ... | ... | 32.700 | 0.050 | 32.750 | 94000 | ... | ... | 0.013 | ... | 0.175 | -0.001101 |
| 0.003726 | ... | ... | 31.700 | 0.050 | 31.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001096 |
| 0.003611 | ... | ... | 30.700 | 0.050 | 30.750 | 96000 | ... | ... | 0.013 | ... | 0.175 | -0.00109 |
| 0.003495 | ... | ... | 29.700 | 0.050 | 29.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001085 |
| 0.00338 | ... | ... | 28.700 | 0.050 | 28.750 | 98000 | ... | ... | 0.013 | ... | 0.175 | -0.001079 |
| 0.003264 | ... | ... | 27.700 | 0.050 | 27.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001073 |
| 0.003149 | ... | ... | 26.700 | 0.050 | 26.750 | 100000 | ... | ... | 0.013 | ... | 0.175 | -0.001067 |
| 0.003033 | ... | ... | 25.700 | 0.050 | 25.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001061 |
| 0.002918 | ... | ... | 24.700 | 0.050 | 24.750 | 102000 | ... | ... | 0.013 | ... | 0.175 | -0.001054 |
| 0.002802 | ... | ... | 23.700 | 0.050 | 23.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001047 |
| 0.002686 | ... | ... | 22.700 | 0.050 | 22.750 | 104000 | ... | ... | 0.013 | ... | 0.175 | -0.00104 |
| 0.002571 | ... | ... | 21.700 | 0.050 | 21.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
| 0.002455 | ... | ... | 20.700 | 0.050 | 20.750 | 106000 | ... | ... | 0.013 | ... | 0.175 | -0.001025 |
| 0.00234 | ... | ... | 19.700 | 0.050 | 19.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001017 |
| 0.002224 | ... | ... | 18.700 | 0.050 | 18.750 | 108000 | ... | ... | 0.013 | ... | 0.175 | -0.001009 |
| 0.002109 | ... | ... | 17.700 | 0.050 | 17.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001 |
| 0.001993 | ... | ... | 16.700 | 0.050 | 16.750 | 110000 | ... | ... | 0.013 | ... | 0.175 | -0.00099 |
| 0.001878 | ... | ... | 15.700 | 0.050 | 15.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.00098 |
| 0.001762 | ... | ... | 14.700 | 0.050 | 14.750 | 112000 | ... | ... | 0.013 | ... | 0.200 | -0.00097 |
| 0.001647 | ... | ... | 13.700 | 0.050 | 13.750 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.000958 |
| 0.001531 | ... | ... | 12.700 | 0.050 | 12.750 | 114000 | ... | ... | 0.013 | ... | 0.200 | -0.000946 |
| 0.001415 | ... | ... | 11.700 | 0.050 | 11.750 | 115000 | 0.025 | 0 | 0.025 | ... | ... | -0.001642 |
| 0.0013 | ... | ... | 10.700 | 0.050 | 10.750 | 116000 | ... | ... | 0.025 | ... | 0.225 | -0.001615 |
| 0.001184 | ... | ... | 9.725 | 0.050 | 9.775 | 117000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002745 |
| 0.001069 | ... | ... | 8.775 | 0.025 | 8.800 | 118000 | ... | ... | 0.075 | ... | 0.275 | -0.003669 |
| 0.000953 | ... | ... | 7.850 | 0 | 7.850 | 119000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.006003 |
| 0.000838 | ... | ... | 6.950 | 0 | 6.950 | 120000 | ... | ... | 0.225 | ... | 0.375 | -0.007783 |
| 0.000722 | ... | ... | 6.100 | -0.025 | 6.075 | 121000 | 0.350 | -0.075 | 0.425 | ... | ... | -0.010188 |
| -0.001149 | ... | ... | 5.300 | -0.050 | 5.250 | 122000 | ... | ... | 0.525 | ... | 0.650 | -0.012767 |
| -0.006731 | ... | ... | 4.525 | -0.050 | 4.475 | 123000 | 0.750 | -0.100 | 0.850 | ... | ... | -0.015208 |
| -0.010522 | ... | ... | 3.825 | -0.075 | 3.750 | 124000 | ... | ... | 1 | ... | 1.175 | -0.016998 |
| -0.013193 | ... | ... | 3.150 | -0.075 | 3.075 | 125000 | ... | ... | 1.350 | 1.025 | 1.025 | -0.018857 |
| -0.01529 | ... | ... | 2.575 | -0.075 | 2.500 | 126000 | ... | ... | 1.750 | 1.238 | 1.238 | -0.020024 |
| -0.016467 | 2.200 | 2.200 | 2 | ... | ... | 127000 | ... | ... | 2.250 | 1.838 | 1.838 | -0.020896 |
| -0.01657 | 1.425 | 1.425 | 1.550 | ... | ... | 128000 | ... | ... | 2.800 | 2.263 | 2.263 | -0.021017 |
| -0.016174 | 1.300 | 1.300 | 1.200 | ... | ... | 129000 | 3.450 | -0.075 | 3.525 | ... | ... | -0.02093 |
| -0.01501 | 0.788 | 0.788 | 0.900 | ... | ... | 130000 | 4.125 | -0.050 | 4.175 | ... | ... | -0.020079 |
| -0.013601 | ... | 1.500 | 0.675 | ... | ... | 131000 | 4.900 | 0 | 4.900 | ... | ... | -0.019419 |
| -0.011133 | ... | 0.900 | 0.450 | ... | ... | 132000 | 5.675 | -0.025 | 5.700 | ... | ... | -0.018033 |
| -0.008921 | ... | ... | 0.275 | 0.025 | 0.300 | 133000 | 6.525 | -0.025 | 6.550 | ... | ... | -0.017026 |
| -0.00701 | 0.388 | 0.388 | 0.200 | ... | ... | 134000 | 7.400 | -0.050 | 7.450 | ... | ... | -0.015945 |
| -0.005162 | ... | ... | 0.125 | 0 | 0.125 | 135000 | 8.350 | -0.025 | 8.375 | ... | ... | -0.015816 |
| -0.003622 | ... | 0.425 | 0.075 | ... | ... | 136000 | 9.300 | -0.050 | 9.350 | ... | ... | -0.015533 |
| -0.002715 | ... | ... | 0.050 | 0 | 0.050 | 137000 | 10.275 | -0.050 | 10.325 | ... | ... | -0.015611 |
| -0.001601 | ... | 0.350 | 0.025 | ... | ... | 138000 | 11.250 | -0.050 | 11.300 | ... | ... | -0.015616 |
| -0.001629 | ... | ... | 0.025 | 0 | 0.025 | 139000 | 12.250 | -0.050 | 12.300 | ... | ... | -0.016092 |
| -0.00094 | ... | 0.300 | 0.013 | ... | ... | 140000 | 13.250 | -0.050 | 13.300 | ... | ... | -0.016545 |
| -0.000952 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 14.250 | -0.050 | 14.300 | ... | ... | -0.016978 |
| -0.000964 | ... | 0.275 | 0.013 | ... | ... | 142000 | 15.250 | -0.050 | 15.300 | ... | ... | -0.017394 |
| -0.000975 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 16.250 | -0.050 | 16.300 | ... | ... | -0.017795 |
| -0.000985 | ... | 0.250 | 0.013 | ... | ... | 144000 | 17.250 | -0.050 | 17.300 | ... | ... | -0.018183 |
| -0.000995 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 18.250 | -0.050 | 18.300 | ... | ... | -0.018559 |
| -0.001004 | ... | 0.225 | 0.013 | ... | ... | 146000 | 19.250 | -0.050 | 19.300 | ... | ... | -0.018925 |
| -0.001013 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 20.250 | -0.050 | 20.300 | ... | ... | -0.019281 |
| -0.001021 | ... | 0.200 | 0.013 | ... | ... | 148000 | 21.250 | -0.050 | 21.300 | ... | ... | -0.019628 |
| -0.001029 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 22.250 | -0.050 | 22.300 | ... | ... | -0.019968 |
| -0.001037 | ... | 0.200 | 0.013 | ... | ... | 150000 | 23.250 | -0.050 | 23.300 | ... | ... | -0.020302 |
| -0.001044 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 24.250 | -0.050 | 24.300 | ... | ... | -0.020628 |
| -0.001051 | ... | 0.200 | 0.013 | ... | ... | 152000 | 25.250 | -0.050 | 25.300 | ... | ... | -0.020949 |
| -0.001058 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 26.250 | -0.050 | 26.300 | ... | ... | -0.021264 |
| -0.001064 | ... | 0.200 | 0.013 | ... | ... | 154000 | 27.250 | -0.050 | 27.300 | ... | ... | -0.021575 |
| -0.001071 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 28.250 | -0.050 | 28.300 | ... | ... | -0.021881 |
| -0.001077 | ... | 0.200 | 0.013 | ... | ... | 156000 | 29.250 | -0.050 | 29.300 | ... | ... | -0.022182 |
| -0.001082 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 30.250 | -0.050 | 30.300 | ... | ... | -0.02248 |
| -0.001088 | ... | 0.175 | 0.013 | ... | ... | 158000 | 31.250 | -0.050 | 31.300 | ... | ... | -0.022774 |
| -0.001099 | ... | 0.175 | 0.013 | ... | ... | 160000 | 33.250 | -0.050 | 33.300 | ... | ... | -0.023352 |
| -0.001109 | ... | 0.175 | 0.013 | ... | ... | 162000 | 35.250 | -0.050 | 35.300 | ... | ... | -0.023918 |
| -0.001118 | ... | 0.175 | 0.013 | ... | ... | 164000 | 37.250 | -0.050 | 37.300 | ... | ... | -0.024474 |
| -0.001128 | ... | 0.175 | 0.013 | ... | ... | 166000 | 39.250 | -0.050 | 39.300 | ... | ... | -0.025019 |
| -0.001136 | ... | 0.175 | 0.013 | ... | ... | 168000 | 41.250 | -0.050 | 41.300 | ... | ... | -0.025557 |
| -0.001144 | ... | 0.175 | 0.013 | ... | ... | 170000 | 43.250 | -0.050 | 43.300 | ... | ... | -0.026086 |
| -0.001152 | ... | 0.175 | 0.013 | ... | ... | 172000 | 45.250 | -0.050 | 45.300 | ... | ... | -0.026609 |
| -0.00116 | ... | 0.175 | 0.013 | ... | ... | 174000 | 47.250 | -0.050 | 47.300 | ... | ... | -0.027126 |
| -0.001167 | ... | 0.175 | 0.013 | ... | ... | 176000 | 49.250 | -0.050 | 49.300 | ... | ... | -0.027636 |
| -0.001174 | ... | 0.175 | 0.013 | ... | ... | 178000 | 51.250 | -0.050 | 51.300 | ... | ... | -0.028142 |
| -0.001181 | ... | 0.175 | 0.013 | ... | ... | 180000 | 53.250 | -0.050 | 53.300 | ... | ... | -0.028643 |
| -0.001187 | ... | 0.175 | 0.013 | ... | ... | 182000 | 55.250 | -0.050 | 55.300 | ... | ... | -0.029139 |
| -0.001193 | ... | 0.175 | 0.013 | ... | ... | 184000 | 57.250 | -0.050 | 57.300 | ... | ... | -0.029631 |
| -0.001199 | ... | 0.175 | 0.013 | ... | ... | 186000 | 59.250 | -0.050 | 59.300 | ... | ... | -0.030119 |
| -0.001205 | ... | 0.175 | 0.013 | ... | ... | 188000 | 61.250 | -0.050 | 61.300 | ... | ... | -0.030604 |
| -0.001211 | ... | 0.175 | 0.013 | ... | ... | 190000 | 63.250 | -0.050 | 63.300 | ... | ... | -0.031086 |
| -0.001216 | ... | 0.175 | 0.013 | ... | ... | 192000 | 65.250 | -0.050 | 65.300 | ... | ... | -0.031564 |
| -0.001221 | ... | 0.175 | 0.013 | ... | ... | 194000 | 67.250 | -0.050 | 67.300 | ... | ... | -0.032039 |
| -0.001226 | ... | 0.175 | 0.013 | ... | ... | 196000 | 69.250 | -0.050 | 69.300 | ... | ... | -0.032512 |
| -0.001231 | ... | 0.175 | 0.013 | ... | ... | 198000 | 71.250 | -0.050 | 71.300 | ... | ... | -0.032982 |
| -0.001236 | ... | 0.175 | 0.013 | ... | ... | 200000 | 73.250 | -0.050 | 73.300 | ... | ... | -0.03345 |
| -0.001241 | ... | 0.175 | 0.013 | ... | ... | 202000 | 75.250 | -0.050 | 75.300 | ... | ... | -0.033915 |
| -0.001245 | ... | 0.175 | 0.013 | ... | ... | 204000 | 77.250 | -0.050 | 77.300 | ... | ... | -0.034378 |
| -0.00125 | ... | 0.175 | 0.013 | ... | ... | 206000 | 79.250 | -0.050 | 79.300 | ... | ... | -0.034839 |
| -0.001254 | ... | 0.175 | 0.013 | ... | ... | 208000 | 81.250 | -0.050 | 81.300 | ... | ... | -0.035298 |
| -0.001258 | ... | 0.175 | 0.013 | ... | ... | 210000 | 83.250 | -0.050 | 83.300 | ... | ... | -0.035755 |
| -0.001263 | ... | 0.175 | 0.013 | ... | ... | 212000 | 85.250 | -0.050 | 85.300 | ... | ... | -0.036211 |
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.