Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015751 | ... | ... | 62.975 | 0 | 62.975 | 56000 | ... | ... | 0.013 | ... | 0.325 | -0.002706 |
| -0.01527 | ... | ... | 60.975 | 0 | 60.975 | 58000 | ... | ... | 0.013 | ... | 0.325 | -0.002694 |
| -0.014787 | ... | ... | 58.975 | 0 | 58.975 | 60000 | ... | ... | 0.013 | ... | 0.325 | -0.002682 |
| -0.014301 | ... | ... | 56.975 | 0 | 56.975 | 62000 | ... | ... | 0.013 | ... | 0.325 | -0.00267 |
| -0.013813 | ... | ... | 54.975 | 0 | 54.975 | 64000 | ... | ... | 0.013 | ... | 0.325 | -0.002657 |
| -0.013323 | ... | ... | 52.975 | 0 | 52.975 | 66000 | ... | ... | 0.013 | ... | 0.325 | -0.002644 |
| -0.012831 | ... | ... | 50.975 | 0 | 50.975 | 68000 | ... | ... | 0.013 | ... | 0.325 | -0.002629 |
| -0.012337 | ... | ... | 48.975 | 0 | 48.975 | 70000 | ... | ... | 0.013 | ... | 0.325 | -0.002615 |
| -0.011842 | ... | ... | 46.975 | 0 | 46.975 | 72000 | ... | ... | 0.013 | ... | 0.325 | -0.002599 |
| -0.011345 | ... | ... | 44.975 | 0 | 44.975 | 74000 | ... | ... | 0.013 | ... | 0.325 | -0.002583 |
| -0.010848 | ... | ... | 42.975 | 0 | 42.975 | 76000 | ... | ... | 0.013 | ... | 0.325 | -0.002566 |
| -0.010349 | ... | ... | 40.975 | 0 | 40.975 | 78000 | ... | ... | 0.013 | ... | 0.325 | -0.002548 |
| -0.009849 | ... | ... | 38.975 | 0 | 38.975 | 80000 | ... | ... | 0.013 | ... | 0.325 | -0.002529 |
| -0.009348 | ... | ... | 36.975 | 0 | 36.975 | 82000 | ... | ... | 0.013 | ... | 0.325 | -0.002509 |
| -0.008846 | ... | ... | 34.975 | 0 | 34.975 | 84000 | ... | ... | 0.013 | ... | 0.325 | -0.002488 |
| -0.008595 | ... | ... | 33.975 | 0 | 33.975 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002477 |
| -0.008343 | ... | ... | 32.975 | 0 | 32.975 | 86000 | ... | ... | 0.013 | ... | 0.325 | -0.002466 |
| -0.008092 | ... | ... | 31.975 | 0 | 31.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002454 |
| -0.00784 | ... | ... | 30.975 | 0 | 30.975 | 88000 | ... | ... | 0.013 | ... | 0.325 | -0.002442 |
| -0.007588 | ... | ... | 29.975 | 0 | 29.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00243 |
| -0.007336 | ... | ... | 28.975 | 0 | 28.975 | 90000 | ... | ... | 0.013 | ... | 0.325 | -0.002417 |
| -0.007084 | ... | ... | 27.975 | 0 | 27.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002404 |
| -0.006832 | ... | ... | 26.975 | 0 | 26.975 | 92000 | ... | ... | 0.013 | ... | 0.325 | -0.00239 |
| -0.006579 | ... | ... | 25.975 | 0 | 25.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002375 |
| -0.006327 | ... | ... | 24.975 | 0 | 24.975 | 94000 | ... | ... | 0.013 | ... | 0.325 | -0.002361 |
| -0.006074 | ... | ... | 23.975 | 0 | 23.975 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002345 |
| -0.005822 | ... | ... | 22.975 | 0 | 22.975 | 96000 | ... | ... | 0.013 | ... | 0.325 | -0.002329 |
| -0.005569 | ... | ... | 21.975 | 0 | 21.975 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002312 |
| -0.005316 | ... | ... | 20.975 | 0 | 20.975 | 98000 | ... | ... | 0.013 | ... | 0.325 | -0.002295 |
| -0.005063 | ... | ... | 19.975 | 0 | 19.975 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002277 |
| -0.00481 | ... | ... | 18.975 | 0 | 18.975 | 100000 | ... | ... | 0.013 | ... | 0.325 | -0.002257 |
| -0.004557 | ... | ... | 17.975 | 0 | 17.975 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002237 |
| -0.004304 | ... | ... | 16.975 | 0 | 16.975 | 102000 | ... | ... | 0.013 | ... | 0.325 | -0.002216 |
| -0.004051 | ... | ... | 15.975 | 0 | 15.975 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002193 |
| -0.003797 | ... | ... | 14.975 | 0 | 14.975 | 104000 | ... | ... | 0.013 | ... | 0.325 | -0.002169 |
| -0.003544 | ... | ... | 13.975 | 0 | 13.975 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002143 |
| -0.003291 | ... | ... | 12.975 | 0 | 12.975 | 106000 | ... | ... | 0.013 | ... | 0.325 | -0.002115 |
| -0.003037 | ... | ... | 11.975 | 0 | 11.975 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002086 |
| -0.002783 | ... | ... | 10.975 | 0 | 10.975 | 108000 | ... | ... | 0.013 | ... | 0.325 | -0.002054 |
| -0.00253 | ... | ... | 9.975 | 0 | 9.975 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002019 |
| -0.002276 | ... | ... | 8.975 | 0 | 8.975 | 110000 | ... | ... | 0.013 | ... | 0.325 | -0.00198 |
| -0.002023 | ... | ... | 7.975 | 0 | 7.975 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001937 |
| -0.001769 | ... | ... | 6.975 | 0 | 6.975 | 112000 | ... | ... | 0.013 | ... | 0.325 | -0.001889 |
| -0.001515 | ... | ... | 5.975 | 0 | 5.975 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001834 |
| -0.001262 | ... | ... | 4.975 | 0 | 4.975 | 114000 | ... | ... | 0.013 | ... | 0.325 | -0.001769 |
| -0.001008 | ... | ... | 3.975 | 0 | 3.975 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.001691 |
| -0.003022 | ... | ... | 3 | 0 | 3 | 116000 | ... | ... | 0.025 | ... | 0.475 | -0.002724 |
| -0.00678 | ... | ... | 2.075 | 0 | 2.075 | 117000 | 0.100 | 0 | 0.100 | ... | ... | -0.006746 |
| -0.010104 | ... | 3.525 | 1.225 | ... | ... | 118000 | ... | ... | 0.250 | ... | 2.275 | -0.010133 |
| -0.012684 | ... | ... | 0.625 | 0 | 0.625 | 119000 | 0.650 | 0 | 0.650 | ... | ... | -0.012682 |
| -0.010294 | ... | 1.525 | 0.250 | ... | ... | 120000 | 1.275 | 0 | 1.275 | ... | ... | -0.010264 |
| -0.005545 | ... | ... | 0.075 | 0 | 0.075 | 121000 | 2.100 | 0 | 2.100 | ... | ... | -0.005606 |
| -0.002735 | ... | 0.700 | 0.025 | ... | ... | 122000 | 3.050 | 0 | 3.050 | ... | ... | -0.00304 |
| -0.001695 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.025 | 0 | 4.025 | ... | ... | -0.001021 |
| -0.001772 | ... | 0.450 | 0.013 | ... | ... | 124000 | 5.025 | 0 | 5.025 | ... | ... | -0.001275 |
| -0.001837 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.025 | 0 | 6.025 | ... | ... | -0.001528 |
| -0.001891 | ... | 0.350 | 0.013 | ... | ... | 126000 | 7.025 | 0 | 7.025 | ... | ... | -0.001782 |
| -0.00194 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.025 | 0 | 8.025 | ... | ... | -0.002035 |
| -0.001982 | ... | 0.325 | 0.013 | ... | ... | 128000 | 9.025 | 0 | 9.025 | ... | ... | -0.002289 |
| -0.00202 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.025 | 0 | 10.025 | ... | ... | -0.002543 |
| -0.002055 | ... | 0.325 | 0.013 | ... | ... | 130000 | 11.025 | 0 | 11.025 | ... | ... | -0.002796 |
| -0.002087 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.025 | 0 | 12.025 | ... | ... | -0.00305 |
| -0.002117 | ... | 0.325 | 0.013 | ... | ... | 132000 | 13.025 | 0 | 13.025 | ... | ... | -0.003303 |
| -0.002144 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.025 | 0 | 14.025 | ... | ... | -0.003557 |
| -0.00217 | ... | 0.325 | 0.013 | ... | ... | 134000 | 15.025 | 0 | 15.025 | ... | ... | -0.00381 |
| -0.002194 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.025 | 0 | 16.025 | ... | ... | -0.004064 |
| -0.002217 | ... | 0.325 | 0.013 | ... | ... | 136000 | 17.025 | 0 | 17.025 | ... | ... | -0.004317 |
| -0.002238 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.025 | 0 | 18.025 | ... | ... | -0.004571 |
| -0.002258 | ... | 0.325 | 0.013 | ... | ... | 138000 | 19.025 | 0 | 19.025 | ... | ... | -0.004824 |
| -0.002278 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.025 | 0 | 20.025 | ... | ... | -0.005077 |
| -0.002296 | ... | 0.325 | 0.013 | ... | ... | 140000 | 21.025 | 0 | 21.025 | ... | ... | -0.00533 |
| -0.002314 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.025 | 0 | 22.025 | ... | ... | -0.005584 |
| -0.002331 | ... | 0.325 | 0.013 | ... | ... | 142000 | 23.025 | 0 | 23.025 | ... | ... | -0.005837 |
| -0.002347 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.025 | 0 | 24.025 | ... | ... | -0.00609 |
| -0.002362 | ... | 0.325 | 0.013 | ... | ... | 144000 | 25.025 | 0 | 25.025 | ... | ... | -0.006343 |
| -0.002377 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.025 | 0 | 26.025 | ... | ... | -0.006596 |
| -0.002391 | ... | 0.325 | 0.013 | ... | ... | 146000 | 27.025 | 0 | 27.025 | ... | ... | -0.006849 |
| -0.002405 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.025 | 0 | 28.025 | ... | ... | -0.007102 |
| -0.002418 | ... | 0.325 | 0.013 | ... | ... | 148000 | 29.025 | 0 | 29.025 | ... | ... | -0.007354 |
| -0.002444 | ... | 0.325 | 0.013 | ... | ... | 150000 | 31.025 | 0 | 31.025 | ... | ... | -0.00786 |
| -0.002468 | ... | 0.325 | 0.013 | ... | ... | 152000 | 33.025 | 0 | 33.025 | ... | ... | -0.008365 |
| -0.00249 | ... | 0.325 | 0.013 | ... | ... | 154000 | 35.025 | 0 | 35.025 | ... | ... | -0.00887 |
| -0.002511 | ... | 0.325 | 0.013 | ... | ... | 156000 | 37.025 | 0 | 37.025 | ... | ... | -0.009375 |
| -0.002532 | ... | 0.325 | 0.013 | ... | ... | 158000 | 39.025 | 0 | 39.025 | ... | ... | -0.00988 |
| -0.002551 | ... | 0.325 | 0.013 | ... | ... | 160000 | 41.025 | 0 | 41.025 | ... | ... | -0.010385 |
| -0.002569 | ... | 0.325 | 0.013 | ... | ... | 162000 | 43.025 | 0 | 43.025 | ... | ... | -0.010889 |
| -0.002587 | ... | 0.325 | 0.013 | ... | ... | 164000 | 45.025 | 0 | 45.025 | ... | ... | -0.011393 |
| -0.002603 | ... | 0.325 | 0.013 | ... | ... | 166000 | 47.025 | 0 | 47.025 | ... | ... | -0.011897 |
| -0.002619 | ... | 0.325 | 0.013 | ... | ... | 168000 | 49.025 | 0 | 49.025 | ... | ... | -0.0124 |
| -0.002635 | ... | 0.325 | 0.013 | ... | ... | 170000 | 51.025 | 0 | 51.025 | ... | ... | -0.012904 |
| -0.00265 | ... | 0.325 | 0.013 | ... | ... | 172000 | 53.025 | 0 | 53.025 | ... | ... | -0.013407 |
| -0.002664 | ... | 0.325 | 0.013 | ... | ... | 174000 | 55.025 | 0 | 55.025 | ... | ... | -0.013909 |
| -0.002678 | ... | 0.325 | 0.013 | ... | ... | 176000 | 57.025 | 0 | 57.025 | ... | ... | -0.014412 |
| -0.002691 | ... | 0.325 | 0.013 | ... | ... | 178000 | 59.025 | 0 | 59.025 | ... | ... | -0.014914 |
| -0.002704 | ... | 0.325 | 0.013 | ... | ... | 180000 | 61.025 | 0 | 61.025 | ... | ... | -0.015415 |
| -0.002716 | ... | 0.325 | 0.013 | ... | ... | 182000 | 63.025 | 0 | 63.025 | ... | ... | -0.015917 |
| -0.002728 | ... | 0.325 | 0.013 | ... | ... | 184000 | 65.025 | 0 | 65.025 | ... | ... | -0.016418 |
| -0.00274 | ... | 0.325 | 0.013 | ... | ... | 186000 | 67.025 | 0 | 67.025 | ... | ... | -0.016919 |
| -0.002752 | ... | 0.325 | 0.013 | ... | ... | 188000 | 69.025 | 0 | 69.025 | ... | ... | -0.01742 |
| -0.002763 | ... | 0.325 | 0.013 | ... | ... | 190000 | 71.025 | 0 | 71.025 | ... | ... | -0.01792 |
| -0.002774 | ... | 0.325 | 0.013 | ... | ... | 192000 | 73.025 | 0 | 73.025 | ... | ... | -0.01842 |
| -0.002784 | ... | 0.325 | 0.013 | ... | ... | 194000 | 75.025 | 0 | 75.025 | ... | ... | -0.01892 |
| -0.002794 | ... | 0.325 | 0.013 | ... | ... | 196000 | 77.025 | 0 | 77.025 | ... | ... | -0.019419 |
| -0.002803 | ... | 0.325 | 0.013 | ... | ... | 198000 | 79.025 | 0 | 79.025 | ... | ... | -0.019918 |
| -0.002813 | ... | 0.325 | 0.013 | ... | ... | 200000 | 81.025 | 0 | 81.025 | ... | ... | -0.020417 |
| -0.002823 | ... | 0.325 | 0.013 | ... | ... | 202000 | 83.025 | 0 | 83.025 | ... | ... | -0.020916 |
| -0.002832 | ... | 0.325 | 0.013 | ... | ... | 204000 | 85.025 | 0 | 85.025 | ... | ... | -0.021414 |
| -0.002841 | ... | 0.325 | 0.013 | ... | ... | 206000 | 87.025 | 0 | 87.025 | ... | ... | -0.021912 |
| -0.00285 | ... | 0.325 | 0.013 | ... | ... | 208000 | 89.025 | 0 | 89.025 | ... | ... | -0.02241 |
| -0.002858 | ... | 0.325 | 0.013 | ... | ... | 210000 | 91.025 | 0 | 91.025 | ... | ... | -0.022907 |
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.