Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023868 | ... | ... | 57.625 | 0 | 57.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.016718 |
| -0.023055 | ... | ... | 55.625 | 0 | 55.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.01664 |
| -0.022238 | ... | ... | 53.625 | 0 | 53.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.016557 |
| -0.021421 | ... | ... | 51.625 | 0 | 51.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.01647 |
| -0.020603 | ... | ... | 49.625 | 0 | 49.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.016379 |
| -0.019782 | ... | ... | 47.625 | 0 | 47.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.016285 |
| -0.01896 | ... | ... | 45.625 | 0 | 45.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.016184 |
| -0.018137 | ... | ... | 43.625 | 0 | 43.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.016079 |
| -0.017313 | ... | ... | 41.625 | 0 | 41.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.015972 |
| -0.016486 | ... | ... | 39.625 | 0 | 39.625 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.015855 |
| -0.015658 | ... | ... | 37.625 | 0 | 37.625 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.015733 |
| -0.014829 | ... | ... | 35.625 | 0 | 35.625 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.015605 |
| -0.014 | ... | ... | 33.625 | 0 | 33.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.015466 |
| -0.013171 | ... | ... | 31.625 | 0 | 31.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.015324 |
| -0.01234 | ... | ... | 29.625 | 0 | 29.625 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.015169 |
| -0.011925 | ... | ... | 28.625 | 0 | 28.625 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.015087 |
| -0.01151 | ... | ... | 27.625 | 0 | 27.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.015003 |
| -0.011094 | ... | ... | 26.625 | 0 | 26.625 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.014916 |
| -0.010679 | ... | ... | 25.625 | 0 | 25.625 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.014825 |
| -0.010263 | ... | ... | 24.625 | 0 | 24.625 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.014731 |
| -0.009847 | ... | ... | 23.625 | 0 | 23.625 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.014635 |
| -0.009431 | ... | ... | 22.625 | 0 | 22.625 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.014533 |
| -0.009015 | ... | ... | 21.625 | 0 | 21.625 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.014424 |
| -0.008599 | ... | ... | 20.625 | 0 | 20.625 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.014313 |
| -0.008182 | ... | ... | 19.625 | 0 | 19.625 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.014199 |
| -0.007766 | ... | ... | 18.625 | 0 | 18.625 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.014075 |
| -0.00735 | ... | ... | 17.625 | 0 | 17.625 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.013944 |
| -0.006933 | ... | ... | 16.625 | 0 | 16.625 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.01381 |
| -0.006516 | ... | ... | 15.625 | 0 | 15.625 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.013664 |
| -0.006099 | ... | ... | 14.625 | 0 | 14.625 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.01351 |
| -0.005681 | ... | ... | 13.625 | 0 | 13.625 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.013346 |
| -0.005264 | ... | ... | 12.625 | 0 | 12.625 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.01317 |
| -0.004847 | ... | ... | 11.625 | 0 | 11.625 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.012979 |
| -0.00443 | ... | ... | 10.625 | 0 | 10.625 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.012773 |
| -0.004013 | ... | ... | 9.625 | 0 | 9.625 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.012546 |
| -0.003597 | ... | ... | 8.625 | 0 | 8.625 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.012298 |
| -0.00318 | ... | ... | 7.625 | 0 | 7.625 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.01202 |
| -0.002763 | ... | ... | 6.625 | 0 | 6.625 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.011703 |
| -0.002346 | ... | ... | 5.625 | 0 | 5.625 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.011338 |
| -0.001929 | ... | ... | 4.625 | 0 | 4.625 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.010909 |
| -0.001512 | ... | ... | 3.625 | 0 | 3.625 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.010377 |
| -0.001095 | ... | ... | 2.625 | 0 | 2.625 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00969 |
| -0.000678 | ... | ... | 1.625 | 0 | 1.625 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.008701 |
| -0.000261 | ... | ... | 0.625 | 0 | 0.625 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00686 |
| -0.009718 | ... | ... | 0.050 | -0.025 | 0.025 | 116000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.009721 |
| -0.008365 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.375 | 0 | 1.375 | ... | ... | -0.000573 |
| -0.009481 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.375 | 0 | 2.375 | ... | ... | -0.00099 |
| -0.010225 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.375 | 0 | 3.375 | ... | ... | -0.001407 |
| -0.010786 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.375 | 0 | 4.375 | ... | ... | -0.001824 |
| -0.011239 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.375 | 0 | 5.375 | ... | ... | -0.002241 |
| -0.011619 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.375 | 0 | 6.375 | ... | ... | -0.002658 |
| -0.011945 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.375 | 0 | 7.375 | ... | ... | -0.003075 |
| -0.012229 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.375 | 0 | 8.375 | ... | ... | -0.003492 |
| -0.012487 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.375 | 0 | 9.375 | ... | ... | -0.003909 |
| -0.01272 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.375 | 0 | 10.375 | ... | ... | -0.004326 |
| -0.012929 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.375 | 0 | 11.375 | ... | ... | -0.004743 |
| -0.013125 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.375 | 0 | 12.375 | ... | ... | -0.00516 |
| -0.013303 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.375 | 0 | 13.375 | ... | ... | -0.005577 |
| -0.013471 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.375 | 0 | 14.375 | ... | ... | -0.005994 |
| -0.013627 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.375 | 0 | 15.375 | ... | ... | -0.006411 |
| -0.013775 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.375 | 0 | 16.375 | ... | ... | -0.006828 |
| -0.013913 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.375 | 0 | 17.375 | ... | ... | -0.007246 |
| -0.014044 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.375 | 0 | 18.375 | ... | ... | -0.007663 |
| -0.01417 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.375 | 0 | 19.375 | ... | ... | -0.00808 |
| -0.014287 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.375 | 0 | 20.375 | ... | ... | -0.008496 |
| -0.014399 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.375 | 0 | 21.375 | ... | ... | -0.008913 |
| -0.014509 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.375 | 0 | 22.375 | ... | ... | -0.00933 |
| -0.014614 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.375 | 0 | 23.375 | ... | ... | -0.009746 |
| -0.014711 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.375 | 0 | 24.375 | ... | ... | -0.010162 |
| -0.014804 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.375 | 0 | 25.375 | ... | ... | -0.010579 |
| -0.014898 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.375 | 0 | 26.375 | ... | ... | -0.010995 |
| -0.014988 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.375 | 0 | 27.375 | ... | ... | -0.011411 |
| -0.015073 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.375 | 0 | 28.375 | ... | ... | -0.011828 |
| -0.015154 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.375 | 0 | 29.375 | ... | ... | -0.012244 |
| -0.015233 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.375 | 0 | 30.375 | ... | ... | -0.01266 |
| -0.01531 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.375 | 0 | 31.375 | ... | ... | -0.013076 |
| -0.015388 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.375 | 0 | 32.375 | ... | ... | -0.013492 |
| -0.01546 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33.375 | 0 | 33.375 | ... | ... | -0.013908 |
| -0.01553 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.375 | 0 | 34.375 | ... | ... | -0.014324 |
| -0.015598 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 35.375 | 0 | 35.375 | ... | ... | -0.01474 |
| -0.015665 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.375 | 0 | 36.375 | ... | ... | -0.015155 |
| -0.015731 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 37.375 | 0 | 37.375 | ... | ... | -0.015571 |
| -0.015794 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.375 | 0 | 38.375 | ... | ... | -0.015987 |
| -0.015915 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.375 | 0 | 40.375 | ... | ... | -0.016818 |
| -0.016032 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.375 | 0 | 42.375 | ... | ... | -0.017649 |
| -0.016144 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.375 | 0 | 44.375 | ... | ... | -0.018479 |
| -0.016248 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.375 | 0 | 46.375 | ... | ... | -0.01931 |
| -0.016348 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.375 | 0 | 48.375 | ... | ... | -0.02014 |
| -0.016447 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.375 | 0 | 50.375 | ... | ... | -0.02097 |
| -0.016543 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.375 | 0 | 52.375 | ... | ... | -0.0218 |
| -0.016633 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.375 | 0 | 54.375 | ... | ... | -0.02263 |
| -0.016718 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.375 | 0 | 56.375 | ... | ... | -0.02346 |
| -0.016802 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.375 | 0 | 58.375 | ... | ... | -0.02429 |
| -0.016884 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.375 | 0 | 60.375 | ... | ... | -0.025119 |
| -0.016963 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.375 | 0 | 62.375 | ... | ... | -0.025948 |
| -0.017038 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.375 | 0 | 64.375 | ... | ... | -0.026776 |
| -0.017112 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.375 | 0 | 66.375 | ... | ... | -0.027604 |
| -0.017184 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.375 | 0 | 68.375 | ... | ... | -0.028431 |
| -0.017255 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.375 | 0 | 70.375 | ... | ... | -0.029258 |
| -0.017323 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.375 | 0 | 72.375 | ... | ... | -0.030084 |
| -0.017387 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.375 | 0 | 74.375 | ... | ... | -0.030911 |
| -0.01745 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.375 | 0 | 76.375 | ... | ... | -0.031737 |
| -0.017511 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.375 | 0 | 78.375 | ... | ... | -0.032562 |
| -0.017573 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.375 | 0 | 80.375 | ... | ... | -0.033388 |
| -0.017633 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.375 | 0 | 82.375 | ... | ... | -0.034213 |
| -0.017693 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.375 | 0 | 84.375 | ... | ... | -0.035037 |
| -0.017748 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.375 | 0 | 86.375 | ... | ... | -0.035862 |
| -0.017803 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.375 | 0 | 88.375 | ... | ... | -0.036686 |
| -0.017856 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.375 | 0 | 90.375 | ... | ... | -0.03751 |
| -0.017909 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.375 | 0 | 92.375 | ... | ... | -0.038333 |
| -0.01796 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.375 | 0 | 94.375 | ... | ... | -0.039156 |
| -0.018011 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.375 | 0 | 96.375 | ... | ... | -0.039979 |
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.