Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016105 | ... | ... | 64.775 | -0.025 | 64.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001998 |
| -0.015628 | ... | ... | 62.775 | -0.025 | 62.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001989 |
| -0.015148 | ... | ... | 60.775 | -0.025 | 60.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001981 |
| -0.014666 | ... | ... | 58.775 | -0.025 | 58.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001972 |
| -0.014182 | ... | ... | 56.775 | -0.025 | 56.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001963 |
| -0.013695 | ... | ... | 54.775 | -0.025 | 54.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001953 |
| -0.013206 | ... | ... | 52.775 | -0.025 | 52.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001943 |
| -0.012716 | ... | ... | 50.775 | -0.025 | 50.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001932 |
| -0.012225 | ... | ... | 48.775 | -0.025 | 48.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001921 |
| -0.011731 | ... | ... | 46.775 | -0.025 | 46.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00191 |
| -0.011237 | ... | ... | 44.775 | -0.025 | 44.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001898 |
| -0.010741 | ... | ... | 42.775 | -0.025 | 42.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001885 |
| -0.010244 | ... | ... | 40.775 | -0.025 | 40.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001871 |
| -0.009746 | ... | ... | 38.775 | -0.025 | 38.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001858 |
| -0.009247 | ... | ... | 36.775 | -0.025 | 36.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001843 |
| -0.008748 | ... | ... | 34.775 | -0.025 | 34.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001827 |
| -0.008248 | ... | ... | 32.775 | -0.025 | 32.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001811 |
| -0.007747 | ... | ... | 30.775 | -0.025 | 30.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001793 |
| -0.007496 | ... | ... | 29.775 | -0.025 | 29.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001784 |
| -0.007245 | ... | ... | 28.775 | -0.025 | 28.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001774 |
| -0.006994 | ... | ... | 27.775 | -0.025 | 27.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001765 |
| -0.006743 | ... | ... | 26.775 | -0.025 | 26.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001754 |
| -0.006492 | ... | ... | 25.775 | -0.025 | 25.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001743 |
| -0.006241 | ... | ... | 24.775 | -0.025 | 24.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001733 |
| -0.005989 | ... | ... | 23.775 | -0.025 | 23.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001721 |
| -0.005738 | ... | ... | 22.775 | -0.025 | 22.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001709 |
| -0.005486 | ... | ... | 21.775 | -0.025 | 21.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001697 |
| -0.005234 | ... | ... | 20.775 | -0.025 | 20.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001684 |
| -0.004983 | ... | ... | 19.775 | -0.025 | 19.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00167 |
| -0.004731 | ... | ... | 18.775 | -0.025 | 18.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001656 |
| -0.004479 | ... | ... | 17.775 | -0.025 | 17.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.00164 |
| -0.004227 | ... | ... | 16.775 | -0.025 | 16.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001625 |
| -0.003975 | ... | ... | 15.775 | -0.025 | 15.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001608 |
| -0.003723 | ... | ... | 14.775 | -0.025 | 14.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00159 |
| -0.00347 | ... | ... | 13.775 | -0.025 | 13.750 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00157 |
| -0.003218 | ... | ... | 12.775 | -0.025 | 12.750 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00155 |
| -0.002966 | ... | ... | 11.775 | -0.025 | 11.750 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.001528 |
| -0.002714 | ... | ... | 10.775 | -0.025 | 10.750 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001504 |
| -0.002461 | ... | ... | 9.775 | -0.025 | 9.750 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.001477 |
| -0.002209 | ... | ... | 8.775 | -0.025 | 8.750 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001449 |
| -0.001957 | ... | ... | 7.775 | -0.025 | 7.750 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.001416 |
| -0.001704 | ... | ... | 6.775 | -0.025 | 6.750 | 120000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00138 |
| -0.001452 | ... | ... | 5.800 | -0.050 | 5.750 | 121000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001337 |
| -0.001199 | ... | ... | 4.825 | -0.075 | 4.750 | 122000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.002227 |
| -0.002565 | ... | ... | 3.900 | -0.125 | 3.775 | 123000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.003577 |
| -0.005552 | ... | ... | 3.025 | -0.175 | 2.850 | 124000 | 0.100 | -0.150 | 0.250 | ... | ... | -0.005459 |
| -0.010104 | ... | ... | 2.300 | -0.250 | 2.050 | 125000 | 0.300 | -0.250 | 0.550 | ... | ... | -0.010147 |
| -0.014023 | ... | ... | 1.725 | -0.300 | 1.425 | 126000 | 0.675 | -0.300 | 0.975 | ... | ... | -0.014062 |
| -0.015927 | ... | ... | 1.300 | -0.325 | 0.975 | 127000 | 1.225 | -0.275 | 1.500 | ... | ... | -0.015913 |
| -0.015626 | ... | ... | 0.950 | -0.300 | 0.650 | 128000 | 1.900 | -0.275 | 2.175 | ... | ... | -0.015569 |
| -0.013372 | ... | ... | 0.675 | -0.275 | 0.400 | 129000 | 2.650 | -0.250 | 2.900 | ... | ... | -0.013314 |
| -0.010904 | ... | ... | 0.500 | -0.250 | 0.250 | 130000 | 3.500 | -0.200 | 3.700 | ... | ... | -0.01091 |
| -0.008258 | ... | ... | 0.350 | -0.200 | 0.150 | 131000 | 4.400 | -0.150 | 4.550 | ... | ... | -0.008409 |
| -0.006525 | ... | ... | 0.225 | -0.125 | 0.100 | 132000 | 5.325 | -0.125 | 5.450 | ... | ... | -0.005697 |
| -0.004049 | ... | ... | 0.150 | -0.100 | 0.050 | 133000 | 6.275 | -0.075 | 6.350 | ... | ... | -0.003278 |
| -0.002437 | ... | ... | 0.100 | -0.075 | 0.025 | 134000 | 7.275 | -0.025 | 7.300 | ... | ... | -0.00355 |
| -0.002503 | ... | ... | 0.050 | -0.025 | 0.025 | 135000 | 8.250 | 0 | 8.250 | ... | ... | -0.002083 |
| -0.001463 | ... | ... | 0.025 | -0.013 | 0.013 | 136000 | 9.250 | 0.025 | 9.225 | ... | ... | -0.002335 |
| -0.001491 | ... | ... | 0.025 | -0.013 | 0.013 | 137000 | 10.250 | 0.025 | 10.225 | ... | ... | -0.002588 |
| -0.001516 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 11.250 | 0.025 | 11.225 | ... | ... | -0.00284 |
| -0.001539 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 12.250 | 0.025 | 12.225 | ... | ... | -0.003092 |
| -0.00156 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 13.250 | 0.025 | 13.225 | ... | ... | -0.003345 |
| -0.00158 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 14.250 | 0.025 | 14.225 | ... | ... | -0.003597 |
| -0.001599 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 15.250 | 0.025 | 15.225 | ... | ... | -0.003849 |
| -0.001616 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 16.250 | 0.025 | 16.225 | ... | ... | -0.004101 |
| -0.001633 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 17.250 | 0.025 | 17.225 | ... | ... | -0.004353 |
| -0.001648 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 18.250 | 0.025 | 18.225 | ... | ... | -0.004606 |
| -0.001663 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 19.250 | 0.025 | 19.225 | ... | ... | -0.004858 |
| -0.001677 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 20.250 | 0.025 | 20.225 | ... | ... | -0.00511 |
| -0.00169 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 21.250 | 0.025 | 21.225 | ... | ... | -0.005362 |
| -0.001703 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 22.250 | 0.025 | 22.225 | ... | ... | -0.005614 |
| -0.001716 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 23.250 | 0.025 | 23.225 | ... | ... | -0.005866 |
| -0.001727 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 24.250 | 0.025 | 24.225 | ... | ... | -0.006118 |
| -0.001738 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 25.250 | 0.025 | 25.225 | ... | ... | -0.006369 |
| -0.001749 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 26.250 | 0.025 | 26.225 | ... | ... | -0.006621 |
| -0.00176 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 27.250 | 0.025 | 27.225 | ... | ... | -0.006873 |
| -0.00177 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 28.250 | 0.025 | 28.225 | ... | ... | -0.007125 |
| -0.00178 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 29.250 | 0.025 | 29.225 | ... | ... | -0.007376 |
| -0.001789 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 30.250 | 0.025 | 30.225 | ... | ... | -0.007628 |
| -0.001798 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 31.250 | 0.025 | 31.225 | ... | ... | -0.007879 |
| -0.001807 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 32.250 | 0.025 | 32.225 | ... | ... | -0.008131 |
| -0.001816 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 33.250 | 0.025 | 33.225 | ... | ... | -0.008382 |
| -0.001824 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 34.250 | 0.025 | 34.225 | ... | ... | -0.008634 |
| -0.001832 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 35.250 | 0.025 | 35.225 | ... | ... | -0.008885 |
| -0.001848 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 37.250 | 0.025 | 37.225 | ... | ... | -0.009387 |
| -0.001863 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 39.250 | 0.025 | 39.225 | ... | ... | -0.00989 |
| -0.001877 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 41.250 | 0.025 | 41.225 | ... | ... | -0.010392 |
| -0.00189 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 43.250 | 0.025 | 43.225 | ... | ... | -0.010893 |
| -0.001903 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 45.250 | 0.025 | 45.225 | ... | ... | -0.011394 |
| -0.001915 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 47.250 | 0.025 | 47.225 | ... | ... | -0.011895 |
| -0.001927 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 49.250 | 0.025 | 49.225 | ... | ... | -0.012396 |
| -0.001938 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 51.250 | 0.025 | 51.225 | ... | ... | -0.012897 |
| -0.001949 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 53.250 | 0.025 | 53.225 | ... | ... | -0.013397 |
| -0.001959 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 55.250 | 0.025 | 55.225 | ... | ... | -0.013897 |
| -0.001969 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 57.250 | 0.025 | 57.225 | ... | ... | -0.014397 |
| -0.001979 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 59.250 | 0.025 | 59.225 | ... | ... | -0.014896 |
| -0.001989 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 61.250 | 0.025 | 61.225 | ... | ... | -0.015395 |
| -0.001998 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 63.250 | 0.025 | 63.225 | ... | ... | -0.015894 |
| -0.002007 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.250 | 0.025 | 65.225 | ... | ... | -0.016392 |
| -0.002015 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.250 | 0.025 | 67.225 | ... | ... | -0.016891 |
| -0.002024 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.250 | 0.025 | 69.225 | ... | ... | -0.017388 |
| -0.002032 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.250 | 0.025 | 71.225 | ... | ... | -0.017886 |
| -0.00204 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.250 | 0.025 | 73.225 | ... | ... | -0.018383 |
| -0.002047 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.250 | 0.025 | 75.225 | ... | ... | -0.01888 |
| -0.002055 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.250 | 0.025 | 77.225 | ... | ... | -0.019376 |
| -0.002062 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 79.250 | 0.025 | 79.225 | ... | ... | -0.019873 |
| -0.002069 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 81.250 | 0.025 | 81.225 | ... | ... | -0.020368 |
| -0.002076 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 83.250 | 0.025 | 83.225 | ... | ... | -0.020864 |
| -0.002083 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 85.250 | 0.025 | 85.225 | ... | ... | -0.021359 |
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.