Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.055704 | ... | ... | 59.750 | 0 | 59.750 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.009597 |
| -0.05495 | ... | ... | 57.750 | 0 | 57.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.009553 |
| -0.054185 | ... | ... | 55.750 | 0 | 55.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.009509 |
| -0.053411 | ... | ... | 53.750 | 0 | 53.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.009462 |
| -0.052624 | ... | ... | 51.750 | 0 | 51.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.009412 |
| -0.051826 | ... | ... | 49.750 | 0 | 49.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00936 |
| -0.051018 | ... | ... | 47.750 | 0 | 47.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.009307 |
| -0.050197 | ... | ... | 45.750 | 0 | 45.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.009249 |
| -0.049363 | ... | ... | 43.750 | 0 | 43.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.009189 |
| -0.048517 | ... | ... | 41.750 | 0 | 41.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.009127 |
| -0.047656 | ... | ... | 39.750 | 0 | 39.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.009061 |
| -0.046779 | ... | ... | 37.750 | 0 | 37.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.008991 |
| -0.045887 | ... | ... | 35.750 | 0 | 35.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.008918 |
| -0.044976 | ... | ... | 33.750 | 0 | 33.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.008839 |
| -0.044513 | ... | ... | 32.750 | 0 | 32.750 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.008799 |
| -0.044044 | ... | ... | 31.750 | 0 | 31.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.008758 |
| -0.04357 | ... | ... | 30.750 | 0 | 30.750 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.008715 |
| -0.04309 | ... | ... | 29.750 | 0 | 29.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.008669 |
| -0.042602 | ... | ... | 28.750 | 0 | 28.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.008623 |
| -0.042108 | ... | ... | 27.750 | 0 | 27.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.008575 |
| -0.041607 | ... | ... | 26.750 | 0 | 26.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.008525 |
| -0.041098 | ... | ... | 25.750 | 0 | 25.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.008473 |
| -0.04058 | ... | ... | 24.750 | 0 | 24.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00842 |
| -0.040052 | ... | ... | 23.750 | 0 | 23.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.008365 |
| -0.039514 | ... | ... | 22.750 | 0 | 22.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.008307 |
| -0.038965 | ... | ... | 21.750 | 0 | 21.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.008245 |
| -0.038404 | ... | ... | 20.750 | 0 | 20.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.008181 |
| -0.03783 | ... | ... | 19.750 | 0 | 19.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.008116 |
| -0.037241 | ... | ... | 18.750 | 0 | 18.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.008045 |
| -0.036635 | ... | ... | 17.750 | 0 | 17.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.007971 |
| -0.03601 | ... | ... | 16.750 | 0 | 16.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.007895 |
| -0.035366 | ... | ... | 15.750 | 0 | 15.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.007811 |
| -0.034697 | ... | ... | 14.750 | 0 | 14.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.007724 |
| -0.034001 | ... | ... | 13.750 | 0 | 13.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00763 |
| -0.033275 | ... | ... | 12.750 | 0 | 12.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00753 |
| -0.032513 | ... | ... | 11.750 | 0 | 11.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007421 |
| -0.031708 | ... | ... | 10.750 | 0 | 10.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007304 |
| -0.030853 | ... | ... | 9.750 | 0 | 9.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.007175 |
| -0.029937 | ... | ... | 8.750 | 0 | 8.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.007034 |
| -0.028944 | ... | ... | 7.750 | 0 | 7.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.006876 |
| -0.027855 | ... | ... | 6.750 | 0 | 6.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.006696 |
| -0.02664 | ... | ... | 5.750 | 0 | 5.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.006489 |
| -0.025251 | ... | ... | 4.750 | 0 | 4.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.006246 |
| -0.023612 | ... | ... | 3.750 | 0 | 3.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005946 |
| -0.021575 | ... | ... | 2.750 | 0 | 2.750 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.005559 |
| -0.018808 | ... | ... | 1.750 | 0 | 1.750 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005006 |
| -0.020094 | ... | ... | 0.825 | -0.025 | 0.800 | 115000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.01075 |
| -0.020332 | ... | ... | 0.200 | -0.025 | 0.175 | 116000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.013697 |
| -0.004737 | ... | ... | 0.025 | -0.013 | 0.013 | 117000 | 1.250 | -0.025 | 1.275 | ... | ... | 0.000134 |
| -0.005391 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.250 | 0 | 2.250 | ... | ... | 0.000236 |
| -0.005824 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.250 | 0 | 3.250 | ... | ... | 0.000337 |
| -0.006148 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.250 | 0 | 4.250 | ... | ... | 0.000439 |
| -0.00641 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.250 | 0 | 5.250 | ... | ... | 0.000541 |
| -0.006628 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.250 | 0 | 6.250 | ... | ... | 0.000642 |
| -0.006816 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.250 | 0 | 7.250 | ... | ... | 0.000744 |
| -0.006979 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.250 | 0 | 8.250 | ... | ... | 0.000845 |
| -0.007128 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.250 | 0 | 9.250 | ... | ... | 0.000947 |
| -0.007261 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.250 | 0 | 10.250 | ... | ... | 0.001048 |
| -0.007381 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.250 | 0 | 11.250 | ... | ... | 0.00115 |
| -0.007494 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.250 | 0 | 12.250 | ... | ... | 0.001251 |
| -0.007596 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.250 | 0 | 13.250 | ... | ... | 0.001353 |
| -0.007692 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.250 | 0 | 14.250 | ... | ... | 0.001454 |
| -0.007782 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.250 | 0 | 15.250 | ... | ... | 0.001556 |
| -0.007866 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.250 | 0 | 16.250 | ... | ... | 0.001657 |
| -0.007945 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.250 | 0 | 17.250 | ... | ... | 0.001759 |
| -0.008021 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.250 | 0 | 18.250 | ... | ... | 0.00186 |
| -0.008093 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.250 | 0 | 19.250 | ... | ... | 0.001962 |
| -0.00816 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.250 | 0 | 20.250 | ... | ... | 0.002063 |
| -0.008224 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.250 | 0 | 21.250 | ... | ... | 0.002165 |
| -0.008287 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.250 | 0 | 22.250 | ... | ... | 0.002266 |
| -0.008347 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.250 | 0 | 23.250 | ... | ... | 0.002368 |
| -0.008403 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.250 | 0 | 24.250 | ... | ... | 0.002469 |
| -0.008456 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.250 | 0 | 25.250 | ... | ... | 0.002571 |
| -0.008509 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.250 | 0 | 26.250 | ... | ... | 0.002672 |
| -0.008561 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.250 | 0 | 27.250 | ... | ... | 0.002774 |
| -0.00861 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.250 | 0 | 28.250 | ... | ... | 0.002875 |
| -0.008656 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.250 | 0 | 29.250 | ... | ... | 0.002977 |
| -0.008702 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.250 | 0 | 30.250 | ... | ... | 0.003078 |
| -0.008746 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.250 | 0 | 31.250 | ... | ... | 0.00318 |
| -0.00879 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.250 | 0 | 32.250 | ... | ... | 0.003281 |
| -0.008871 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.250 | 0 | 34.250 | ... | ... | 0.003484 |
| -0.008949 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.250 | 0 | 36.250 | ... | ... | 0.003687 |
| -0.009023 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.250 | 0 | 38.250 | ... | ... | 0.00389 |
| -0.009092 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.250 | 0 | 40.250 | ... | ... | 0.004093 |
| -0.009158 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.250 | 0 | 42.250 | ... | ... | 0.004296 |
| -0.009223 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.250 | 0 | 44.250 | ... | ... | 0.004499 |
| -0.009283 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.250 | 0 | 46.250 | ... | ... | 0.004702 |
| -0.009339 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.250 | 0 | 48.250 | ... | ... | 0.004905 |
| -0.009396 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.250 | 0 | 50.250 | ... | ... | 0.005108 |
| -0.009451 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.250 | 0 | 52.250 | ... | ... | 0.005311 |
| -0.009502 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.250 | 0 | 54.250 | ... | ... | 0.005514 |
| -0.009551 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.250 | 0 | 56.250 | ... | ... | 0.005717 |
| -0.009599 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.250 | 0 | 58.250 | ... | ... | 0.00592 |
| -0.009646 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.250 | 0 | 60.250 | ... | ... | 0.006123 |
| -0.009691 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.250 | 0 | 62.250 | ... | ... | 0.006326 |
| -0.009734 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.250 | 0 | 64.250 | ... | ... | 0.006529 |
| -0.009776 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.250 | 0 | 66.250 | ... | ... | 0.006732 |
| -0.009818 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.250 | 0 | 68.250 | ... | ... | 0.006935 |
| -0.009858 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.250 | 0 | 70.250 | ... | ... | 0.007138 |
| -0.009897 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.250 | 0 | 72.250 | ... | ... | 0.007341 |
| -0.009934 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.250 | 0 | 74.250 | ... | ... | 0.007544 |
| -0.00997 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.250 | 0 | 76.250 | ... | ... | 0.007747 |
| -0.010005 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.250 | 0 | 78.250 | ... | ... | 0.00795 |
| -0.01004 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.250 | 0 | 80.250 | ... | ... | 0.008153 |
| -0.010074 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.250 | 0 | 82.250 | ... | ... | 0.008356 |
| -0.010108 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.250 | 0 | 84.250 | ... | ... | 0.008559 |
| -0.01014 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.250 | 0 | 86.250 | ... | ... | 0.008762 |
| -0.010171 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.250 | 0 | 88.250 | ... | ... | 0.008965 |
| -0.010202 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.250 | 0 | 90.250 | ... | ... | 0.009168 |
| -0.010232 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.250 | 0 | 92.250 | ... | ... | 0.009371 |
| -0.010261 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.250 | 0 | 94.250 | ... | ... | 0.009574 |
| -0.010291 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.250 | 0 | 96.250 | ... | ... | 0.009777 |
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.