Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020408 | ... | ... | 61.425 | 0 | 61.425 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004817 |
| -0.019764 | ... | ... | 59.425 | 0 | 59.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004796 |
| -0.019117 | ... | ... | 57.425 | 0 | 57.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004774 |
| -0.018468 | ... | ... | 55.425 | 0 | 55.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004752 |
| -0.017816 | ... | ... | 53.425 | 0 | 53.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004728 |
| -0.017162 | ... | ... | 51.425 | 0 | 51.425 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004703 |
| -0.016506 | ... | ... | 49.425 | 0 | 49.425 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004677 |
| -0.015848 | ... | ... | 47.425 | 0 | 47.425 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004649 |
| -0.015189 | ... | ... | 45.425 | 0 | 45.425 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00462 |
| -0.014528 | ... | ... | 43.425 | 0 | 43.425 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00459 |
| -0.013865 | ... | ... | 41.425 | 0 | 41.425 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004559 |
| -0.013202 | ... | ... | 39.425 | 0 | 39.425 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004525 |
| -0.012537 | ... | ... | 37.425 | 0 | 37.425 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00449 |
| -0.011872 | ... | ... | 35.425 | 0 | 35.425 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004453 |
| -0.011206 | ... | ... | 33.425 | 0 | 33.425 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004413 |
| -0.010872 | ... | ... | 32.425 | 0 | 32.425 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.004393 |
| -0.010539 | ... | ... | 31.425 | 0 | 31.425 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004372 |
| -0.010205 | ... | ... | 30.425 | 0 | 30.425 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00435 |
| -0.009871 | ... | ... | 29.425 | 0 | 29.425 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004328 |
| -0.009537 | ... | ... | 28.425 | 0 | 28.425 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.004304 |
| -0.009202 | ... | ... | 27.425 | 0 | 27.425 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00428 |
| -0.008868 | ... | ... | 26.425 | 0 | 26.425 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004255 |
| -0.008533 | ... | ... | 25.425 | 0 | 25.425 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004229 |
| -0.008198 | ... | ... | 24.425 | 0 | 24.425 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004202 |
| -0.007863 | ... | ... | 23.425 | 0 | 23.425 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004174 |
| -0.007528 | ... | ... | 22.425 | 0 | 22.425 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004144 |
| -0.007193 | ... | ... | 21.425 | 0 | 21.425 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004113 |
| -0.006858 | ... | ... | 20.425 | 0 | 20.425 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004081 |
| -0.006522 | ... | ... | 19.425 | 0 | 19.425 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004048 |
| -0.006187 | ... | ... | 18.425 | 0 | 18.425 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004012 |
| -0.005852 | ... | ... | 17.425 | 0 | 17.425 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003975 |
| -0.005516 | ... | ... | 16.425 | 0 | 16.425 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003936 |
| -0.005181 | ... | ... | 15.425 | 0 | 15.425 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003894 |
| -0.004845 | ... | ... | 14.425 | 0 | 14.425 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003849 |
| -0.00451 | ... | ... | 13.425 | 0 | 13.425 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003801 |
| -0.004174 | ... | ... | 12.425 | 0 | 12.425 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003751 |
| -0.003838 | ... | ... | 11.425 | 0 | 11.425 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003695 |
| -0.003503 | ... | ... | 10.425 | 0 | 10.425 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003635 |
| -0.003167 | ... | ... | 9.425 | 0 | 9.425 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003569 |
| -0.002831 | ... | ... | 8.425 | 0 | 8.425 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003496 |
| -0.002495 | ... | ... | 7.425 | 0 | 7.425 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003415 |
| -0.002159 | ... | ... | 6.425 | 0 | 6.425 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003323 |
| -0.001823 | ... | ... | 5.425 | 0 | 5.425 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003215 |
| -0.001487 | ... | ... | 4.425 | 0 | 4.425 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003087 |
| -0.001151 | ... | ... | 3.425 | 0 | 3.425 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002929 |
| -0.000815 | ... | ... | 2.425 | 0 | 2.425 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.00272 |
| -0.004165 | ... | ... | 1.450 | 0 | 1.450 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.004054 |
| -0.012034 | ... | ... | 0.625 | 0 | 0.625 | 119000 | 0.200 | 0 | 0.200 | ... | ... | -0.012054 |
| -0.01081 | ... | ... | 0.175 | -0.025 | 0.150 | 120000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.010789 |
| -0.004161 | ... | ... | 0.025 | 0 | 0.025 | 121000 | 1.600 | 0 | 1.600 | ... | ... | -0.004292 |
| -0.002755 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 2.575 | 0 | 2.575 | ... | ... | -0.000865 |
| -0.002954 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 3.575 | 0 | 3.575 | ... | ... | -0.001202 |
| -0.003108 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 4.575 | 0 | 4.575 | ... | ... | -0.001538 |
| -0.003232 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 5.575 | 0 | 5.575 | ... | ... | -0.001874 |
| -0.003337 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 6.575 | 0 | 6.575 | ... | ... | -0.00221 |
| -0.003428 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 7.575 | 0 | 7.575 | ... | ... | -0.002546 |
| -0.003508 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 8.575 | 0 | 8.575 | ... | ... | -0.002882 |
| -0.003579 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 9.575 | 0 | 9.575 | ... | ... | -0.003217 |
| -0.003645 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 10.575 | 0 | 10.575 | ... | ... | -0.003553 |
| -0.003703 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 11.575 | 0 | 11.575 | ... | ... | -0.003889 |
| -0.003759 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 12.575 | 0 | 12.575 | ... | ... | -0.004225 |
| -0.003809 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 13.575 | 0 | 13.575 | ... | ... | -0.00456 |
| -0.003856 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 14.575 | 0 | 14.575 | ... | ... | -0.004896 |
| -0.0039 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 15.575 | 0 | 15.575 | ... | ... | -0.005232 |
| -0.003942 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 16.575 | 0 | 16.575 | ... | ... | -0.005567 |
| -0.003981 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 17.575 | 0 | 17.575 | ... | ... | -0.005903 |
| -0.004018 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 18.575 | 0 | 18.575 | ... | ... | -0.006238 |
| -0.004054 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 19.575 | 0 | 19.575 | ... | ... | -0.006574 |
| -0.004087 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 20.575 | 0 | 20.575 | ... | ... | -0.006909 |
| -0.004119 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 21.575 | 0 | 21.575 | ... | ... | -0.007245 |
| -0.00415 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 22.575 | 0 | 22.575 | ... | ... | -0.00758 |
| -0.004179 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 23.575 | 0 | 23.575 | ... | ... | -0.007916 |
| -0.004207 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 24.575 | 0 | 24.575 | ... | ... | -0.008251 |
| -0.004233 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 25.575 | 0 | 25.575 | ... | ... | -0.008586 |
| -0.00426 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 26.575 | 0 | 26.575 | ... | ... | -0.008922 |
| -0.004286 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 27.575 | 0 | 27.575 | ... | ... | -0.009257 |
| -0.00431 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 28.575 | 0 | 28.575 | ... | ... | -0.009592 |
| -0.004355 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 30.575 | 0 | 30.575 | ... | ... | -0.010262 |
| -0.004399 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 32.575 | 0 | 32.575 | ... | ... | -0.010932 |
| -0.004439 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 34.575 | 0 | 34.575 | ... | ... | -0.011602 |
| -0.004478 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 36.575 | 0 | 36.575 | ... | ... | -0.012272 |
| -0.004514 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.575 | 0 | 38.575 | ... | ... | -0.012941 |
| -0.004549 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.575 | 0 | 40.575 | ... | ... | -0.01361 |
| -0.004582 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.575 | 0 | 42.575 | ... | ... | -0.014278 |
| -0.004614 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.575 | 0 | 44.575 | ... | ... | -0.014946 |
| -0.004644 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.575 | 0 | 46.575 | ... | ... | -0.015614 |
| -0.004672 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.575 | 0 | 48.575 | ... | ... | -0.016281 |
| -0.0047 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.575 | 0 | 50.575 | ... | ... | -0.016949 |
| -0.004728 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.575 | 0 | 52.575 | ... | ... | -0.017616 |
| -0.004753 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.575 | 0 | 54.575 | ... | ... | -0.018282 |
| -0.004778 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.575 | 0 | 56.575 | ... | ... | -0.018948 |
| -0.004801 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.575 | 0 | 58.575 | ... | ... | -0.019615 |
| -0.004825 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.575 | 0 | 60.575 | ... | ... | -0.02028 |
| -0.004847 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.575 | 0 | 62.575 | ... | ... | -0.020946 |
| -0.004869 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.575 | 0 | 64.575 | ... | ... | -0.021611 |
| -0.00489 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.575 | 0 | 66.575 | ... | ... | -0.022276 |
| -0.00491 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.575 | 0 | 68.575 | ... | ... | -0.02294 |
| -0.00493 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.575 | 0 | 70.575 | ... | ... | -0.023605 |
| -0.00495 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.575 | 0 | 72.575 | ... | ... | -0.024269 |
| -0.004968 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.575 | 0 | 74.575 | ... | ... | -0.024932 |
| -0.004986 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.575 | 0 | 76.575 | ... | ... | -0.025595 |
| -0.005004 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.575 | 0 | 78.575 | ... | ... | -0.026258 |
| -0.005021 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.575 | 0 | 80.575 | ... | ... | -0.02692 |
| -0.005038 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.575 | 0 | 82.575 | ... | ... | -0.027583 |
| -0.005055 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.575 | 0 | 84.575 | ... | ... | -0.028244 |
| -0.005071 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.575 | 0 | 86.575 | ... | ... | -0.028906 |
| -0.005087 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.575 | 0 | 88.575 | ... | ... | -0.029566 |
| -0.005102 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.575 | 0 | 90.575 | ... | ... | -0.030227 |
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.