Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002046 | ... | ... | 60.500 | 0.275 | 60.775 | 58000 | ... | ... | 0.013 | ... | 0.125 | -0.002693 |
| -0.001402 | ... | ... | 58.500 | 0.275 | 58.775 | 60000 | ... | ... | 0.013 | ... | 0.125 | -0.002681 |
| -0.000745 | ... | ... | 56.500 | 0.275 | 56.775 | 62000 | ... | ... | 0.013 | ... | 0.125 | -0.002669 |
| -0.000074 | ... | ... | 54.500 | 0.275 | 54.775 | 64000 | ... | ... | 0.013 | ... | 0.125 | -0.002656 |
| 0.000615 | ... | ... | 52.500 | 0.275 | 52.775 | 66000 | ... | ... | 0.013 | ... | 0.125 | -0.002643 |
| 0.001328 | ... | ... | 50.500 | 0.275 | 50.775 | 68000 | ... | ... | 0.013 | ... | 0.125 | -0.002628 |
| 0.002071 | ... | ... | 48.500 | 0.275 | 48.775 | 70000 | ... | ... | 0.013 | ... | 0.125 | -0.002614 |
| 0.002858 | ... | ... | 46.500 | 0.275 | 46.775 | 72000 | ... | ... | 0.013 | ... | 0.125 | -0.002598 |
| 0.003715 | ... | ... | 44.500 | 0.275 | 44.775 | 74000 | ... | ... | 0.013 | ... | 0.125 | -0.002582 |
| 0.004742 | ... | ... | 42.500 | 0.275 | 42.775 | 76000 | ... | ... | 0.013 | ... | 0.125 | -0.002565 |
| 0.004799 | ... | ... | 40.500 | 0.275 | 40.775 | 78000 | ... | ... | 0.013 | ... | 0.125 | -0.002547 |
| 0.004564 | ... | ... | 38.500 | 0.275 | 38.775 | 80000 | ... | ... | 0.013 | ... | 0.125 | -0.002528 |
| 0.004329 | ... | ... | 36.500 | 0.275 | 36.775 | 82000 | ... | ... | 0.013 | ... | 0.125 | -0.002508 |
| 0.004095 | ... | ... | 34.500 | 0.275 | 34.775 | 84000 | ... | ... | 0.013 | ... | 0.125 | -0.002487 |
| 0.00386 | ... | ... | 32.500 | 0.275 | 32.775 | 86000 | ... | ... | 0.013 | ... | 0.125 | -0.002464 |
| 0.003743 | ... | ... | 31.500 | 0.275 | 31.775 | 87000 | ... | ... | 0.013 | ... | 0.125 | -0.002453 |
| 0.003625 | ... | ... | 30.500 | 0.275 | 30.775 | 88000 | ... | ... | 0.013 | ... | 0.125 | -0.002441 |
| 0.003508 | ... | ... | 29.500 | 0.275 | 29.775 | 89000 | ... | ... | 0.013 | ... | 0.125 | -0.002428 |
| 0.003391 | ... | ... | 28.500 | 0.275 | 28.775 | 90000 | ... | ... | 0.013 | ... | 0.125 | -0.002415 |
| 0.003273 | ... | ... | 27.500 | 0.275 | 27.775 | 91000 | ... | ... | 0.013 | ... | 0.125 | -0.002402 |
| 0.003156 | ... | ... | 26.500 | 0.275 | 26.775 | 92000 | ... | ... | 0.013 | ... | 0.125 | -0.002388 |
| 0.003039 | ... | ... | 25.500 | 0.275 | 25.775 | 93000 | ... | ... | 0.013 | ... | 0.125 | -0.002374 |
| 0.002921 | ... | ... | 24.500 | 0.275 | 24.775 | 94000 | ... | ... | 0.013 | ... | 0.125 | -0.002359 |
| 0.002804 | ... | ... | 23.500 | 0.275 | 23.775 | 95000 | ... | ... | 0.013 | ... | 0.125 | -0.002344 |
| 0.002687 | ... | ... | 22.500 | 0.275 | 22.775 | 96000 | ... | ... | 0.013 | ... | 0.125 | -0.002328 |
| 0.002569 | ... | ... | 21.500 | 0.275 | 21.775 | 97000 | ... | ... | 0.013 | ... | 0.125 | -0.002311 |
| 0.002452 | ... | ... | 20.500 | 0.275 | 20.775 | 98000 | ... | ... | 0.013 | ... | 0.125 | -0.002293 |
| 0.002335 | ... | ... | 19.500 | 0.275 | 19.775 | 99000 | ... | ... | 0.013 | ... | 0.125 | -0.002275 |
| 0.002217 | ... | ... | 18.500 | 0.275 | 18.775 | 100000 | ... | ... | 0.013 | ... | 0.125 | -0.002255 |
| 0.0021 | ... | ... | 17.500 | 0.275 | 17.775 | 101000 | ... | ... | 0.013 | ... | 0.125 | -0.002235 |
| 0.001983 | ... | ... | 16.500 | 0.275 | 16.775 | 102000 | ... | ... | 0.013 | ... | 0.125 | -0.002214 |
| 0.001865 | ... | ... | 15.500 | 0.275 | 15.775 | 103000 | ... | ... | 0.013 | ... | 0.125 | -0.002191 |
| 0.001748 | ... | ... | 14.500 | 0.275 | 14.775 | 104000 | ... | ... | 0.013 | ... | 0.125 | -0.002166 |
| 0.001631 | ... | ... | 13.500 | 0.275 | 13.775 | 105000 | ... | ... | 0.013 | ... | 0.125 | -0.002141 |
| 0.001513 | ... | ... | 12.500 | 0.275 | 12.775 | 106000 | ... | ... | 0.013 | ... | 0.125 | -0.002113 |
| 0.001396 | ... | ... | 11.500 | 0.275 | 11.775 | 107000 | ... | ... | 0.013 | ... | 0.125 | -0.002083 |
| 0.001279 | ... | ... | 10.500 | 0.275 | 10.775 | 108000 | ... | ... | 0.013 | ... | 0.125 | -0.002051 |
| 0.001162 | ... | ... | 9.500 | 0.275 | 9.775 | 109000 | ... | ... | 0.013 | ... | 0.125 | -0.002015 |
| 0.001044 | ... | ... | 8.500 | 0.275 | 8.775 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001977 |
| 0.000927 | ... | ... | 7.500 | 0.275 | 7.775 | 111000 | ... | ... | 0.013 | ... | 0.125 | -0.001934 |
| 0.00081 | ... | ... | 6.500 | 0.275 | 6.775 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001885 |
| 0.000692 | ... | ... | 5.500 | 0.275 | 5.775 | 113000 | ... | ... | 0.013 | ... | 0.125 | -0.001829 |
| 0.000575 | ... | ... | 4.500 | 0.275 | 4.775 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001763 |
| 0.000458 | ... | ... | 3.500 | 0.275 | 3.775 | 115000 | ... | ... | 0.013 | ... | 0.125 | -0.001684 |
| 0.00034 | ... | ... | 2.525 | 0.250 | 2.775 | 116000 | ... | ... | 0.013 | ... | 0.125 | -0.001582 |
| -0.000542 | ... | ... | 1.675 | 0.225 | 1.900 | 117000 | ... | ... | 0.125 | ... | 0.125 | -0.007787 |
| -0.011163 | ... | ... | 1.050 | 0.150 | 1.200 | 118000 | ... | ... | 0.425 | ... | 0.250 | -0.014302 |
| -0.014872 | ... | 1.075 | 0.700 | ... | ... | 119000 | ... | ... | 0.925 | ... | 1.300 | -0.017357 |
| -0.013256 | ... | 0.250 | 0.350 | ... | ... | 120000 | ... | ... | 1.575 | 1.488 | 1.488 | -0.016357 |
| -0.009112 | ... | 0.150 | 0.150 | ... | ... | 121000 | 2.375 | -0.250 | 2.625 | ... | ... | -0.013767 |
| -0.004637 | ... | 0.125 | 0.050 | ... | ... | 122000 | 3.275 | -0.275 | 3.550 | ... | ... | -0.011469 |
| -0.002932 | ... | 0.125 | 0.025 | ... | ... | 123000 | 4.225 | -0.275 | 4.500 | ... | ... | -0.009948 |
| -0.001777 | ... | 0.125 | 0.013 | ... | ... | 124000 | 5.225 | -0.275 | 5.500 | ... | ... | -0.01066 |
| -0.001841 | ... | 0.125 | 0.013 | ... | ... | 125000 | 6.225 | -0.275 | 6.500 | ... | ... | -0.011289 |
| -0.001895 | ... | 0.125 | 0.013 | ... | ... | 126000 | 7.225 | -0.275 | 7.500 | ... | ... | -0.011859 |
| -0.001942 | ... | 0.125 | 0.013 | ... | ... | 127000 | 8.225 | -0.275 | 8.500 | ... | ... | -0.012387 |
| -0.001985 | ... | 0.125 | 0.013 | ... | ... | 128000 | 9.225 | -0.275 | 9.500 | ... | ... | -0.01288 |
| -0.002023 | ... | 0.125 | 0.013 | ... | ... | 129000 | 10.225 | -0.275 | 10.500 | ... | ... | -0.013348 |
| -0.002058 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.225 | -0.275 | 11.500 | ... | ... | -0.013794 |
| -0.002089 | ... | 0.125 | 0.013 | ... | ... | 131000 | 12.225 | -0.275 | 12.500 | ... | ... | -0.014223 |
| -0.002119 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.225 | -0.275 | 13.500 | ... | ... | -0.014638 |
| -0.002146 | ... | 0.125 | 0.013 | ... | ... | 133000 | 14.225 | -0.275 | 14.500 | ... | ... | -0.01504 |
| -0.002172 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.225 | -0.275 | 15.500 | ... | ... | -0.015431 |
| -0.002195 | ... | 0.125 | 0.013 | ... | ... | 135000 | 16.225 | -0.275 | 16.500 | ... | ... | -0.015814 |
| -0.002218 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.225 | -0.275 | 17.500 | ... | ... | -0.016188 |
| -0.002239 | ... | 0.125 | 0.013 | ... | ... | 137000 | 18.225 | -0.275 | 18.500 | ... | ... | -0.016555 |
| -0.00226 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.225 | -0.275 | 19.500 | ... | ... | -0.016916 |
| -0.002279 | ... | 0.125 | 0.013 | ... | ... | 139000 | 20.225 | -0.275 | 20.500 | ... | ... | -0.017272 |
| -0.002297 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.225 | -0.275 | 21.500 | ... | ... | -0.017623 |
| -0.002314 | ... | 0.125 | 0.013 | ... | ... | 141000 | 22.225 | -0.275 | 22.500 | ... | ... | -0.017969 |
| -0.002331 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.225 | -0.275 | 23.500 | ... | ... | -0.018312 |
| -0.002347 | ... | 0.125 | 0.013 | ... | ... | 143000 | 24.225 | -0.275 | 24.500 | ... | ... | -0.01865 |
| -0.002362 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.225 | -0.275 | 25.500 | ... | ... | -0.018986 |
| -0.002377 | ... | 0.125 | 0.013 | ... | ... | 145000 | 26.225 | -0.275 | 26.500 | ... | ... | -0.019318 |
| -0.002392 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.225 | -0.275 | 27.500 | ... | ... | -0.019648 |
| -0.002406 | ... | 0.125 | 0.013 | ... | ... | 147000 | 28.225 | -0.275 | 28.500 | ... | ... | -0.019975 |
| -0.002419 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.225 | -0.275 | 29.500 | ... | ... | -0.0203 |
| -0.002444 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.225 | -0.275 | 31.500 | ... | ... | -0.020943 |
| -0.002468 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.225 | -0.275 | 33.500 | ... | ... | -0.021579 |
| -0.002491 | ... | 0.125 | 0.013 | ... | ... | 154000 | 35.225 | -0.275 | 35.500 | ... | ... | -0.022208 |
| -0.002512 | ... | 0.125 | 0.013 | ... | ... | 156000 | 37.225 | -0.275 | 37.500 | ... | ... | -0.022832 |
| -0.002532 | ... | 0.125 | 0.013 | ... | ... | 158000 | 39.225 | -0.275 | 39.500 | ... | ... | -0.023451 |
| -0.002551 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.225 | -0.275 | 41.500 | ... | ... | -0.024065 |
| -0.00257 | ... | 0.125 | 0.013 | ... | ... | 162000 | 43.225 | -0.275 | 43.500 | ... | ... | -0.024675 |
| -0.002587 | ... | 0.125 | 0.013 | ... | ... | 164000 | 45.225 | -0.275 | 45.500 | ... | ... | -0.025281 |
| -0.002603 | ... | 0.125 | 0.013 | ... | ... | 166000 | 47.225 | -0.275 | 47.500 | ... | ... | -0.025884 |
| -0.002619 | ... | 0.125 | 0.013 | ... | ... | 168000 | 49.225 | -0.275 | 49.500 | ... | ... | -0.026484 |
| -0.002635 | ... | 0.125 | 0.013 | ... | ... | 170000 | 51.225 | -0.275 | 51.500 | ... | ... | -0.027082 |
| -0.00265 | ... | 0.125 | 0.013 | ... | ... | 172000 | 53.225 | -0.275 | 53.500 | ... | ... | -0.027677 |
| -0.002664 | ... | 0.125 | 0.013 | ... | ... | 174000 | 55.225 | -0.275 | 55.500 | ... | ... | -0.028269 |
| -0.002678 | ... | 0.125 | 0.013 | ... | ... | 176000 | 57.225 | -0.275 | 57.500 | ... | ... | -0.02886 |
| -0.002691 | ... | 0.125 | 0.013 | ... | ... | 178000 | 59.225 | -0.275 | 59.500 | ... | ... | -0.029448 |
| -0.002704 | ... | 0.125 | 0.013 | ... | ... | 180000 | 61.225 | -0.275 | 61.500 | ... | ... | -0.030035 |
| -0.002717 | ... | 0.125 | 0.013 | ... | ... | 182000 | 63.225 | -0.275 | 63.500 | ... | ... | -0.030619 |
| -0.002728 | ... | 0.125 | 0.013 | ... | ... | 184000 | 65.225 | -0.275 | 65.500 | ... | ... | -0.031202 |
| -0.00274 | ... | 0.125 | 0.013 | ... | ... | 186000 | 67.225 | -0.275 | 67.500 | ... | ... | -0.031784 |
| -0.002752 | ... | 0.125 | 0.013 | ... | ... | 188000 | 69.225 | -0.275 | 69.500 | ... | ... | -0.032364 |
| -0.002763 | ... | 0.125 | 0.013 | ... | ... | 190000 | 71.225 | -0.275 | 71.500 | ... | ... | -0.032943 |
| -0.002774 | ... | 0.125 | 0.013 | ... | ... | 192000 | 73.225 | -0.275 | 73.500 | ... | ... | -0.03352 |
| -0.002784 | ... | 0.125 | 0.013 | ... | ... | 194000 | 75.225 | -0.275 | 75.500 | ... | ... | -0.034096 |
| -0.002794 | ... | 0.125 | 0.013 | ... | ... | 196000 | 77.225 | -0.275 | 77.500 | ... | ... | -0.034672 |
| -0.002803 | ... | 0.125 | 0.013 | ... | ... | 198000 | 79.225 | -0.275 | 79.500 | ... | ... | -0.035245 |
| -0.002813 | ... | 0.125 | 0.013 | ... | ... | 200000 | 81.225 | -0.275 | 81.500 | ... | ... | -0.035818 |
| -0.002823 | ... | 0.125 | 0.013 | ... | ... | 202000 | 83.225 | -0.275 | 83.500 | ... | ... | -0.036389 |
| -0.002832 | ... | 0.125 | 0.013 | ... | ... | 204000 | 85.225 | -0.275 | 85.500 | ... | ... | -0.03696 |
| -0.002841 | ... | 0.125 | 0.013 | ... | ... | 206000 | 87.225 | -0.275 | 87.500 | ... | ... | -0.037529 |
| -0.00285 | ... | 0.125 | 0.013 | ... | ... | 208000 | 89.225 | -0.275 | 89.500 | ... | ... | -0.038098 |
| -0.002858 | ... | 0.125 | 0.013 | ... | ... | 210000 | 91.225 | -0.275 | 91.500 | ... | ... | -0.038666 |
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.