Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018619 | ... | ... | 65.250 | 0 | 65.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002833 |
| -0.018071 | ... | ... | 63.250 | 0 | 63.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002822 |
| -0.017519 | ... | ... | 61.250 | 0 | 61.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00281 |
| -0.016965 | ... | ... | 59.250 | 0 | 59.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002797 |
| -0.016409 | ... | ... | 57.250 | 0 | 57.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002784 |
| -0.01585 | ... | ... | 55.250 | 0 | 55.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002771 |
| -0.015289 | ... | ... | 53.250 | 0 | 53.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002757 |
| -0.014726 | ... | ... | 51.250 | 0 | 51.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002742 |
| -0.014162 | ... | ... | 49.250 | 0 | 49.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002727 |
| -0.013596 | ... | ... | 47.250 | 0 | 47.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00271 |
| -0.013028 | ... | ... | 45.250 | 0 | 45.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002693 |
| -0.012459 | ... | ... | 43.250 | 0 | 43.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002676 |
| -0.011889 | ... | ... | 41.250 | 0 | 41.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002657 |
| -0.011318 | ... | ... | 39.250 | 0 | 39.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002637 |
| -0.010746 | ... | ... | 37.250 | 0 | 37.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002617 |
| -0.010173 | ... | ... | 35.250 | 0 | 35.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002595 |
| -0.009887 | ... | ... | 34.250 | 0 | 34.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002583 |
| -0.0096 | ... | ... | 33.250 | 0 | 33.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002572 |
| -0.009313 | ... | ... | 32.250 | 0 | 32.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
| -0.009025 | ... | ... | 31.250 | 0 | 31.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002548 |
| -0.008738 | ... | ... | 30.250 | 0 | 30.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002535 |
| -0.00845 | ... | ... | 29.250 | 0 | 29.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002521 |
| -0.008162 | ... | ... | 28.250 | 0 | 28.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002508 |
| -0.007875 | ... | ... | 27.250 | 0 | 27.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002493 |
| -0.007586 | ... | ... | 26.250 | 0 | 26.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002478 |
| -0.007298 | ... | ... | 25.250 | 0 | 25.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002463 |
| -0.00701 | ... | ... | 24.250 | 0 | 24.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002447 |
| -0.006722 | ... | ... | 23.250 | 0 | 23.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002431 |
| -0.006433 | ... | ... | 22.250 | 0 | 22.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002413 |
| -0.006145 | ... | ... | 21.250 | 0 | 21.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| -0.005856 | ... | ... | 20.250 | 0 | 20.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
| -0.005567 | ... | ... | 19.250 | 0 | 19.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002357 |
| -0.005279 | ... | ... | 18.250 | 0 | 18.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002336 |
| -0.00499 | ... | ... | 17.250 | 0 | 17.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002314 |
| -0.004701 | ... | ... | 16.250 | 0 | 16.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002291 |
| -0.004412 | ... | ... | 15.250 | 0 | 15.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002266 |
| -0.004123 | ... | ... | 14.250 | 0 | 14.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.00224 |
| -0.003834 | ... | ... | 13.250 | 0 | 13.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002211 |
| -0.003545 | ... | ... | 12.250 | 0 | 12.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002181 |
| -0.003255 | ... | ... | 11.250 | 0 | 11.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002148 |
| -0.002966 | ... | ... | 10.250 | 0 | 10.250 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.002113 |
| -0.002677 | ... | ... | 9.250 | 0 | 9.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002074 |
| -0.002387 | ... | ... | 8.250 | 0 | 8.250 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.00203 |
| -0.002098 | ... | ... | 7.250 | 0 | 7.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001982 |
| -0.001809 | ... | ... | 6.250 | 0 | 6.250 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.001927 |
| -0.001519 | ... | ... | 5.250 | 0 | 5.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001862 |
| -0.00123 | ... | ... | 4.250 | 0 | 4.250 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.001785 |
| -0.003294 | ... | ... | 3.275 | 0 | 3.275 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.002896 |
| -0.006042 | ... | ... | 2.325 | 0 | 2.325 | 123000 | 0.075 | 0 | 0.075 | ... | ... | -0.005951 |
| -0.011379 | ... | ... | 1.500 | 0 | 1.500 | 124000 | 0.250 | 0 | 0.250 | ... | ... | -0.011417 |
| -0.015779 | ... | ... | 0.975 | -0.075 | 0.900 | 125000 | 0.650 | -0.075 | 0.725 | ... | ... | -0.015794 |
| -0.015936 | ... | ... | 0.600 | -0.100 | 0.500 | 126000 | 1.250 | -0.100 | 1.350 | ... | ... | -0.015897 |
| -0.013565 | ... | ... | 0.300 | -0.025 | 0.275 | 127000 | 2.025 | -0.025 | 2.050 | ... | ... | -0.013525 |
| -0.010305 | ... | ... | 0.200 | -0.050 | 0.150 | 128000 | 2.900 | -0.025 | 2.925 | ... | ... | -0.010352 |
| -0.00507 | ... | ... | 0.075 | -0.025 | 0.050 | 129000 | 3.800 | -0.025 | 3.825 | ... | ... | -0.005411 |
| -0.003156 | ... | ... | 0.025 | 0 | 0.025 | 130000 | 4.775 | 0 | 4.775 | ... | ... | -0.003841 |
| -0.001896 | ... | ... | 0.025 | -0.013 | 0.013 | 131000 | 5.750 | 0 | 5.750 | ... | ... | -0.001664 |
| -0.001955 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 6.750 | 0 | 6.750 | ... | ... | -0.001954 |
| -0.002007 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 7.750 | 0 | 7.750 | ... | ... | -0.002243 |
| -0.002053 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 8.750 | 0 | 8.750 | ... | ... | -0.002532 |
| -0.002094 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 9.750 | 0 | 9.750 | ... | ... | -0.002822 |
| -0.002131 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 10.750 | 0 | 10.750 | ... | ... | -0.003111 |
| -0.002165 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 11.750 | 0 | 11.750 | ... | ... | -0.0034 |
| -0.002197 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 12.750 | 0 | 12.750 | ... | ... | -0.003689 |
| -0.002226 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 13.750 | 0 | 13.750 | ... | ... | -0.003979 |
| -0.002253 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 14.750 | 0 | 14.750 | ... | ... | -0.004268 |
| -0.002278 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 15.750 | 0 | 15.750 | ... | ... | -0.004557 |
| -0.002302 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 16.750 | 0 | 16.750 | ... | ... | -0.004846 |
| -0.002325 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 17.750 | 0 | 17.750 | ... | ... | -0.005135 |
| -0.002347 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 18.750 | 0 | 18.750 | ... | ... | -0.005424 |
| -0.002367 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 19.750 | 0 | 19.750 | ... | ... | -0.005713 |
| -0.002386 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 20.750 | 0 | 20.750 | ... | ... | -0.006002 |
| -0.002405 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 21.750 | 0 | 21.750 | ... | ... | -0.006291 |
| -0.002423 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 22.750 | 0 | 22.750 | ... | ... | -0.00658 |
| -0.00244 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 23.750 | 0 | 23.750 | ... | ... | -0.006868 |
| -0.002456 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24.750 | 0 | 24.750 | ... | ... | -0.007157 |
| -0.002471 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 25.750 | 0 | 25.750 | ... | ... | -0.007446 |
| -0.002487 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26.750 | 0 | 26.750 | ... | ... | -0.007735 |
| -0.002502 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 27.750 | 0 | 27.750 | ... | ... | -0.008023 |
| -0.002515 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28.750 | 0 | 28.750 | ... | ... | -0.008312 |
| -0.002529 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 29.750 | 0 | 29.750 | ... | ... | -0.0086 |
| -0.002542 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30.750 | 0 | 30.750 | ... | ... | -0.008889 |
| -0.002555 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 31.750 | 0 | 31.750 | ... | ... | -0.009177 |
| -0.002567 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32.750 | 0 | 32.750 | ... | ... | -0.009465 |
| -0.002591 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34.750 | 0 | 34.750 | ... | ... | -0.010042 |
| -0.002613 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36.750 | 0 | 36.750 | ... | ... | -0.010618 |
| -0.002634 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38.750 | 0 | 38.750 | ... | ... | -0.011194 |
| -0.002654 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40.750 | 0 | 40.750 | ... | ... | -0.01177 |
| -0.002674 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42.750 | 0 | 42.750 | ... | ... | -0.012345 |
| -0.002692 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44.750 | 0 | 44.750 | ... | ... | -0.01292 |
| -0.002709 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46.750 | 0 | 46.750 | ... | ... | -0.013495 |
| -0.002726 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.750 | 0 | 48.750 | ... | ... | -0.01407 |
| -0.002742 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.750 | 0 | 50.750 | ... | ... | -0.014644 |
| -0.002758 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.750 | 0 | 52.750 | ... | ... | -0.015218 |
| -0.002773 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.750 | 0 | 54.750 | ... | ... | -0.015792 |
| -0.002787 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.750 | 0 | 56.750 | ... | ... | -0.016365 |
| -0.002801 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.750 | 0 | 58.750 | ... | ... | -0.016938 |
| -0.002815 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.750 | 0 | 60.750 | ... | ... | -0.017511 |
| -0.002828 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.750 | 0 | 62.750 | ... | ... | -0.018084 |
| -0.002841 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.750 | 0 | 64.750 | ... | ... | -0.018656 |
| -0.002853 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.750 | 0 | 66.750 | ... | ... | -0.019228 |
| -0.002865 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.750 | 0 | 68.750 | ... | ... | -0.019799 |
| -0.002876 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.750 | 0 | 70.750 | ... | ... | -0.02037 |
| -0.002888 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.750 | 0 | 72.750 | ... | ... | -0.020941 |
| -0.002898 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.750 | 0 | 74.750 | ... | ... | -0.021511 |
| -0.002909 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.750 | 0 | 76.750 | ... | ... | -0.022081 |
| -0.002919 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.750 | 0 | 78.750 | ... | ... | -0.022651 |
| -0.002929 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.750 | 0 | 80.750 | ... | ... | -0.023221 |
| -0.002939 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.750 | 0 | 82.750 | ... | ... | -0.02379 |
| -0.002949 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.750 | 0 | 84.750 | ... | ... | -0.024359 |
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.