Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018698 | ... | ... | 57.250 | -0.200 | 57.050 | 58000 | ... | ... | 0.013 | ... | 0.325 | -0.006069 |
| -0.018058 | ... | ... | 55.250 | -0.200 | 55.050 | 60000 | ... | ... | 0.013 | ... | 0.325 | -0.006041 |
| -0.017416 | ... | ... | 53.250 | -0.200 | 53.050 | 62000 | ... | ... | 0.013 | ... | 0.325 | -0.00601 |
| -0.016773 | ... | ... | 51.250 | -0.200 | 51.050 | 64000 | ... | ... | 0.013 | ... | 0.325 | -0.005978 |
| -0.016127 | ... | ... | 49.250 | -0.200 | 49.050 | 66000 | ... | ... | 0.013 | ... | 0.325 | -0.005945 |
| -0.015479 | ... | ... | 47.250 | -0.200 | 47.050 | 68000 | ... | ... | 0.013 | ... | 0.325 | -0.00591 |
| -0.014829 | ... | ... | 45.250 | -0.200 | 45.050 | 70000 | ... | ... | 0.013 | ... | 0.325 | -0.005872 |
| -0.014178 | ... | ... | 43.250 | -0.200 | 43.050 | 72000 | ... | ... | 0.013 | ... | 0.325 | -0.005834 |
| -0.013526 | ... | ... | 41.250 | -0.200 | 41.050 | 74000 | ... | ... | 0.013 | ... | 0.325 | -0.005794 |
| -0.012872 | ... | ... | 39.250 | -0.200 | 39.050 | 76000 | ... | ... | 0.013 | ... | 0.325 | -0.005751 |
| -0.012218 | ... | ... | 37.250 | -0.200 | 37.050 | 78000 | ... | ... | 0.013 | ... | 0.325 | -0.005706 |
| -0.011563 | ... | ... | 35.250 | -0.200 | 35.050 | 80000 | ... | ... | 0.013 | ... | 0.325 | -0.005659 |
| -0.010907 | ... | ... | 33.250 | -0.200 | 33.050 | 82000 | ... | ... | 0.013 | ... | 0.325 | -0.005608 |
| -0.010251 | ... | ... | 31.250 | -0.200 | 31.050 | 84000 | ... | ... | 0.013 | ... | 0.325 | -0.005555 |
| -0.009593 | ... | ... | 29.250 | -0.200 | 29.050 | 86000 | ... | ... | 0.013 | ... | 0.325 | -0.005497 |
| -0.009264 | ... | ... | 28.250 | -0.200 | 28.050 | 87000 | ... | ... | 0.013 | ... | 0.325 | -0.005467 |
| -0.008935 | ... | ... | 27.250 | -0.200 | 27.050 | 88000 | ... | ... | 0.013 | ... | 0.325 | -0.005436 |
| -0.008605 | ... | ... | 26.250 | -0.200 | 26.050 | 89000 | ... | ... | 0.013 | ... | 0.325 | -0.005404 |
| -0.008276 | ... | ... | 25.250 | -0.200 | 25.050 | 90000 | ... | ... | 0.013 | ... | 0.325 | -0.00537 |
| -0.007946 | ... | ... | 24.250 | -0.200 | 24.050 | 91000 | ... | ... | 0.013 | ... | 0.325 | -0.005335 |
| -0.007616 | ... | ... | 23.250 | -0.200 | 23.050 | 92000 | ... | ... | 0.013 | ... | 0.325 | -0.005299 |
| -0.007286 | ... | ... | 22.250 | -0.200 | 22.050 | 93000 | ... | ... | 0.013 | ... | 0.325 | -0.005261 |
| -0.006956 | ... | ... | 21.250 | -0.200 | 21.050 | 94000 | ... | ... | 0.013 | ... | 0.325 | -0.005221 |
| -0.006626 | ... | ... | 20.250 | -0.200 | 20.050 | 95000 | ... | ... | 0.013 | ... | 0.325 | -0.00518 |
| -0.006296 | ... | ... | 19.250 | -0.200 | 19.050 | 96000 | ... | ... | 0.013 | ... | 0.325 | -0.005136 |
| -0.005966 | ... | ... | 18.250 | -0.200 | 18.050 | 97000 | ... | ... | 0.013 | ... | 0.325 | -0.005089 |
| -0.005636 | ... | ... | 17.250 | -0.200 | 17.050 | 98000 | ... | ... | 0.013 | ... | 0.325 | -0.005041 |
| -0.005306 | ... | ... | 16.250 | -0.200 | 16.050 | 99000 | ... | ... | 0.013 | ... | 0.325 | -0.00499 |
| -0.004976 | ... | ... | 15.250 | -0.200 | 15.050 | 100000 | ... | ... | 0.013 | ... | 0.325 | -0.004935 |
| -0.004645 | ... | ... | 14.250 | -0.200 | 14.050 | 101000 | ... | ... | 0.013 | ... | 0.325 | -0.004878 |
| -0.004315 | ... | ... | 13.250 | -0.200 | 13.050 | 102000 | ... | ... | 0.013 | ... | 0.325 | -0.004815 |
| -0.003985 | ... | ... | 12.250 | -0.200 | 12.050 | 103000 | ... | ... | 0.013 | ... | 0.325 | -0.004748 |
| -0.003654 | ... | ... | 11.250 | -0.200 | 11.050 | 104000 | ... | ... | 0.013 | ... | 0.325 | -0.004676 |
| -0.003324 | ... | ... | 10.250 | -0.200 | 10.050 | 105000 | ... | ... | 0.013 | ... | 0.325 | -0.004597 |
| -0.002993 | ... | ... | 9.250 | -0.200 | 9.050 | 106000 | ... | ... | 0.013 | ... | 0.325 | -0.00451 |
| -0.002663 | ... | ... | 8.250 | -0.200 | 8.050 | 107000 | ... | ... | 0.013 | ... | 0.325 | -0.004413 |
| -0.002332 | ... | ... | 7.250 | -0.200 | 7.050 | 108000 | ... | ... | 0.013 | ... | 0.325 | -0.004304 |
| -0.002002 | ... | ... | 6.250 | -0.200 | 6.050 | 109000 | ... | ... | 0.013 | ... | 0.325 | -0.00418 |
| -0.001671 | ... | ... | 5.250 | -0.200 | 5.050 | 110000 | ... | ... | 0.013 | ... | 0.325 | -0.004035 |
| -0.00134 | ... | ... | 4.250 | -0.200 | 4.050 | 111000 | ... | ... | 0.013 | ... | 0.325 | -0.00386 |
| -0.001009 | ... | ... | 3.250 | -0.200 | 3.050 | 112000 | ... | ... | 0.013 | ... | 0.325 | -0.003638 |
| -0.000678 | ... | ... | 2.250 | -0.200 | 2.050 | 113000 | ... | ... | 0.013 | ... | 0.325 | -0.003335 |
| -0.000347 | ... | ... | 1.250 | -0.200 | 1.050 | 114000 | ... | ... | 0.013 | ... | 0.400 | -0.002848 |
| -0.011263 | ... | ... | 0.475 | -0.200 | 0.275 | 115000 | ... | ... | 0.225 | ... | 1.850 | -0.011266 |
| -0.00463 | ... | 1.325 | 0.025 | ... | ... | 116000 | 0.975 | 0.125 | 0.850 | ... | ... | -0.004677 |
| -0.003298 | ... | 0.500 | 0.013 | ... | ... | 117000 | 1.950 | 0.200 | 1.750 | ... | ... | -0.000645 |
| -0.003612 | ... | 0.375 | 0.013 | ... | ... | 118000 | 2.950 | 0.200 | 2.750 | ... | ... | -0.000976 |
| -0.00384 | ... | 0.325 | 0.013 | ... | ... | 119000 | 3.950 | 0.200 | 3.750 | ... | ... | -0.001307 |
| -0.004018 | ... | 0.325 | 0.013 | ... | ... | 120000 | 4.950 | 0.200 | 4.750 | ... | ... | -0.001638 |
| -0.004167 | ... | 0.325 | 0.013 | ... | ... | 121000 | 5.950 | 0.200 | 5.750 | ... | ... | -0.001969 |
| -0.004292 | ... | 0.325 | 0.013 | ... | ... | 122000 | 6.950 | 0.200 | 6.750 | ... | ... | -0.002299 |
| -0.004403 | ... | 0.325 | 0.013 | ... | ... | 123000 | 7.950 | 0.200 | 7.750 | ... | ... | -0.00263 |
| -0.004501 | ... | 0.325 | 0.013 | ... | ... | 124000 | 8.950 | 0.200 | 8.750 | ... | ... | -0.00296 |
| -0.004588 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.950 | 0.200 | 9.750 | ... | ... | -0.003291 |
| -0.004668 | ... | 0.325 | 0.013 | ... | ... | 126000 | 10.950 | 0.200 | 10.750 | ... | ... | -0.003622 |
| -0.004741 | ... | 0.325 | 0.013 | ... | ... | 127000 | 11.950 | 0.200 | 11.750 | ... | ... | -0.003952 |
| -0.004809 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.950 | 0.200 | 12.750 | ... | ... | -0.004282 |
| -0.004872 | ... | 0.325 | 0.013 | ... | ... | 129000 | 13.950 | 0.200 | 13.750 | ... | ... | -0.004613 |
| -0.00493 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.950 | 0.200 | 14.750 | ... | ... | -0.004943 |
| -0.004985 | ... | 0.325 | 0.013 | ... | ... | 131000 | 15.950 | 0.200 | 15.750 | ... | ... | -0.005274 |
| -0.005037 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.950 | 0.200 | 16.750 | ... | ... | -0.005604 |
| -0.005085 | ... | 0.325 | 0.013 | ... | ... | 133000 | 17.950 | 0.200 | 17.750 | ... | ... | -0.005934 |
| -0.005132 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.950 | 0.200 | 18.750 | ... | ... | -0.006264 |
| -0.005176 | ... | 0.325 | 0.013 | ... | ... | 135000 | 19.950 | 0.200 | 19.750 | ... | ... | -0.006595 |
| -0.005217 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.950 | 0.200 | 20.750 | ... | ... | -0.006925 |
| -0.005258 | ... | 0.325 | 0.013 | ... | ... | 137000 | 21.950 | 0.200 | 21.750 | ... | ... | -0.007255 |
| -0.005297 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.950 | 0.200 | 22.750 | ... | ... | -0.007585 |
| -0.005333 | ... | 0.325 | 0.013 | ... | ... | 139000 | 23.950 | 0.200 | 23.750 | ... | ... | -0.007915 |
| -0.005368 | ... | 0.325 | 0.013 | ... | ... | 140000 | 24.950 | 0.200 | 24.750 | ... | ... | -0.008245 |
| -0.005401 | ... | 0.325 | 0.013 | ... | ... | 141000 | 25.950 | 0.200 | 25.750 | ... | ... | -0.008576 |
| -0.005435 | ... | 0.325 | 0.013 | ... | ... | 142000 | 26.950 | 0.200 | 26.750 | ... | ... | -0.008906 |
| -0.005467 | ... | 0.325 | 0.013 | ... | ... | 143000 | 27.950 | 0.200 | 27.750 | ... | ... | -0.009236 |
| -0.005497 | ... | 0.325 | 0.013 | ... | ... | 144000 | 28.950 | 0.200 | 28.750 | ... | ... | -0.009566 |
| -0.005526 | ... | 0.325 | 0.013 | ... | ... | 145000 | 29.950 | 0.200 | 29.750 | ... | ... | -0.009896 |
| -0.005554 | ... | 0.325 | 0.013 | ... | ... | 146000 | 30.950 | 0.200 | 30.750 | ... | ... | -0.010225 |
| -0.005582 | ... | 0.325 | 0.013 | ... | ... | 147000 | 31.950 | 0.200 | 31.750 | ... | ... | -0.010555 |
| -0.005609 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.950 | 0.200 | 32.750 | ... | ... | -0.010885 |
| -0.005635 | ... | 0.325 | 0.013 | ... | ... | 149000 | 33.950 | 0.200 | 33.750 | ... | ... | -0.011215 |
| -0.00566 | ... | 0.325 | 0.013 | ... | ... | 150000 | 34.950 | 0.200 | 34.750 | ... | ... | -0.011544 |
| -0.005685 | ... | 0.325 | 0.013 | ... | ... | 151000 | 35.950 | 0.200 | 35.750 | ... | ... | -0.011874 |
| -0.005709 | ... | 0.325 | 0.013 | ... | ... | 152000 | 36.950 | 0.200 | 36.750 | ... | ... | -0.012203 |
| -0.005732 | ... | 0.325 | 0.013 | ... | ... | 153000 | 37.950 | 0.200 | 37.750 | ... | ... | -0.012533 |
| -0.005754 | ... | 0.325 | 0.013 | ... | ... | 154000 | 38.950 | 0.200 | 38.750 | ... | ... | -0.012862 |
| -0.005798 | ... | 0.325 | 0.013 | ... | ... | 156000 | 40.950 | 0.200 | 40.750 | ... | ... | -0.013521 |
| -0.00584 | ... | 0.325 | 0.013 | ... | ... | 158000 | 42.950 | 0.200 | 42.750 | ... | ... | -0.014179 |
| -0.00588 | ... | 0.325 | 0.013 | ... | ... | 160000 | 44.950 | 0.200 | 44.750 | ... | ... | -0.014836 |
| -0.005917 | ... | 0.325 | 0.013 | ... | ... | 162000 | 46.950 | 0.200 | 46.750 | ... | ... | -0.015494 |
| -0.005954 | ... | 0.325 | 0.013 | ... | ... | 164000 | 48.950 | 0.200 | 48.750 | ... | ... | -0.016151 |
| -0.005989 | ... | 0.325 | 0.013 | ... | ... | 166000 | 50.950 | 0.200 | 50.750 | ... | ... | -0.016808 |
| -0.006024 | ... | 0.325 | 0.013 | ... | ... | 168000 | 52.950 | 0.200 | 52.750 | ... | ... | -0.017464 |
| -0.006056 | ... | 0.325 | 0.013 | ... | ... | 170000 | 54.950 | 0.200 | 54.750 | ... | ... | -0.018121 |
| -0.006087 | ... | 0.325 | 0.013 | ... | ... | 172000 | 56.950 | 0.200 | 56.750 | ... | ... | -0.018777 |
| -0.006117 | ... | 0.325 | 0.013 | ... | ... | 174000 | 58.950 | 0.200 | 58.750 | ... | ... | -0.019432 |
| -0.006146 | ... | 0.325 | 0.013 | ... | ... | 176000 | 60.950 | 0.200 | 60.750 | ... | ... | -0.020088 |
| -0.006175 | ... | 0.325 | 0.013 | ... | ... | 178000 | 62.950 | 0.200 | 62.750 | ... | ... | -0.020743 |
| -0.006202 | ... | 0.325 | 0.013 | ... | ... | 180000 | 64.950 | 0.200 | 64.750 | ... | ... | -0.021399 |
| -0.006229 | ... | 0.325 | 0.013 | ... | ... | 182000 | 66.950 | 0.200 | 66.750 | ... | ... | -0.022053 |
| -0.006255 | ... | 0.325 | 0.013 | ... | ... | 184000 | 68.950 | 0.200 | 68.750 | ... | ... | -0.022708 |
| -0.00628 | ... | 0.325 | 0.013 | ... | ... | 186000 | 70.950 | 0.200 | 70.750 | ... | ... | -0.023362 |
| -0.006304 | ... | 0.325 | 0.013 | ... | ... | 188000 | 72.950 | 0.200 | 72.750 | ... | ... | -0.024016 |
| -0.006328 | ... | 0.325 | 0.013 | ... | ... | 190000 | 74.950 | 0.200 | 74.750 | ... | ... | -0.024669 |
| -0.00635 | ... | 0.325 | 0.013 | ... | ... | 192000 | 76.950 | 0.200 | 76.750 | ... | ... | -0.025322 |
| -0.006372 | ... | 0.325 | 0.013 | ... | ... | 194000 | 78.950 | 0.200 | 78.750 | ... | ... | -0.025975 |
| -0.006395 | ... | 0.325 | 0.013 | ... | ... | 196000 | 80.950 | 0.200 | 80.750 | ... | ... | -0.026628 |
| -0.006417 | ... | 0.325 | 0.013 | ... | ... | 198000 | 82.950 | 0.200 | 82.750 | ... | ... | -0.02728 |
| -0.006438 | ... | 0.325 | 0.013 | ... | ... | 200000 | 84.950 | 0.200 | 84.750 | ... | ... | -0.027932 |
| -0.006458 | ... | 0.325 | 0.013 | ... | ... | 202000 | 86.950 | 0.200 | 86.750 | ... | ... | -0.028583 |
| -0.006478 | ... | 0.325 | 0.013 | ... | ... | 204000 | 88.950 | 0.200 | 88.750 | ... | ... | -0.029234 |
| -0.006497 | ... | 0.325 | 0.013 | ... | ... | 206000 | 90.950 | 0.200 | 90.750 | ... | ... | -0.029885 |
| -0.006516 | ... | 0.325 | 0.013 | ... | ... | 208000 | 92.950 | 0.200 | 92.750 | ... | ... | -0.030535 |
| -0.006535 | ... | 0.325 | 0.013 | ... | ... | 210000 | 94.950 | 0.200 | 94.750 | ... | ... | -0.031185 |
| -0.006553 | ... | 0.325 | 0.013 | ... | ... | 212000 | 96.950 | 0.200 | 96.750 | ... | ... | -0.031834 |
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.