Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012613 | ... | ... | 59.750 | 0 | 59.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001342 |
| -0.012209 | ... | ... | 57.750 | 0 | 57.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001336 |
| -0.011803 | ... | ... | 55.750 | 0 | 55.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00133 |
| -0.011394 | ... | ... | 53.750 | 0 | 53.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001323 |
| -0.010983 | ... | ... | 51.750 | 0 | 51.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001316 |
| -0.01057 | ... | ... | 49.750 | 0 | 49.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001309 |
| -0.010155 | ... | ... | 47.750 | 0 | 47.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001301 |
| -0.009739 | ... | ... | 45.750 | 0 | 45.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001293 |
| -0.009321 | ... | ... | 43.750 | 0 | 43.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001285 |
| -0.008902 | ... | ... | 41.750 | 0 | 41.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001276 |
| -0.008481 | ... | ... | 39.750 | 0 | 39.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001267 |
| -0.00806 | ... | ... | 37.750 | 0 | 37.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001257 |
| -0.007637 | ... | ... | 35.750 | 0 | 35.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001247 |
| -0.007214 | ... | ... | 33.750 | 0 | 33.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001236 |
| -0.00679 | ... | ... | 31.750 | 0 | 31.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001225 |
| -0.006365 | ... | ... | 29.750 | 0 | 29.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001212 |
| -0.006152 | ... | ... | 28.750 | 0 | 28.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.001206 |
| -0.00594 | ... | ... | 27.750 | 0 | 27.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001199 |
| -0.005727 | ... | ... | 26.750 | 0 | 26.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001192 |
| -0.005514 | ... | ... | 25.750 | 0 | 25.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001185 |
| -0.0053 | ... | ... | 24.750 | 0 | 24.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001177 |
| -0.005087 | ... | ... | 23.750 | 0 | 23.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00117 |
| -0.004874 | ... | ... | 22.750 | 0 | 22.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001162 |
| -0.00466 | ... | ... | 21.750 | 0 | 21.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001153 |
| -0.004446 | ... | ... | 20.750 | 0 | 20.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001144 |
| -0.004233 | ... | ... | 19.750 | 0 | 19.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001135 |
| -0.004019 | ... | ... | 18.750 | 0 | 18.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001125 |
| -0.003805 | ... | ... | 17.750 | 0 | 17.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001115 |
| -0.003591 | ... | ... | 16.750 | 0 | 16.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001104 |
| -0.003377 | ... | ... | 15.750 | 0 | 15.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001093 |
| -0.003163 | ... | ... | 14.750 | 0 | 14.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.00108 |
| -0.002948 | ... | ... | 13.750 | 0 | 13.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001067 |
| -0.002734 | ... | ... | 12.750 | 0 | 12.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001053 |
| -0.00252 | ... | ... | 11.750 | 0 | 11.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001038 |
| -0.002306 | ... | ... | 10.750 | 0 | 10.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001022 |
| -0.002091 | ... | ... | 9.750 | 0 | 9.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001004 |
| -0.001877 | ... | ... | 8.750 | 0 | 8.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.000984 |
| -0.001662 | ... | ... | 7.750 | 0 | 7.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000962 |
| -0.001448 | ... | ... | 6.750 | 0 | 6.750 | 113000 | 0.025 | 0 | 0.025 | ... | ... | -0.001632 |
| -0.002311 | ... | ... | 5.775 | 0 | 5.775 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.002697 |
| -0.003819 | ... | ... | 4.825 | 0 | 4.825 | 115000 | 0.100 | 0 | 0.100 | ... | ... | -0.004315 |
| -0.005511 | ... | ... | 3.925 | -0.025 | 3.900 | 116000 | 0.175 | 0 | 0.175 | ... | ... | -0.006032 |
| -0.00837 | ... | ... | 3.075 | 0 | 3.075 | 117000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.008406 |
| -0.01068 | ... | ... | 2.325 | 0 | 2.325 | 118000 | 0.575 | 0 | 0.575 | ... | ... | -0.010746 |
| -0.012148 | ... | ... | 1.675 | 0 | 1.675 | 119000 | 0.925 | 0 | 0.925 | ... | ... | -0.012186 |
| -0.012543 | ... | ... | 1.150 | 0 | 1.150 | 120000 | 1.400 | 0 | 1.400 | ... | ... | -0.01253 |
| -0.011756 | ... | ... | 0.750 | 0 | 0.750 | 121000 | 2 | 0 | 2 | ... | ... | -0.0117 |
| -0.009833 | ... | ... | 0.475 | -0.025 | 0.450 | 122000 | 2.700 | 0 | 2.700 | ... | ... | -0.009772 |
| -0.007905 | ... | ... | 0.275 | 0 | 0.275 | 123000 | 3.500 | 0 | 3.500 | ... | ... | -0.007408 |
| -0.005609 | ... | ... | 0.150 | 0 | 0.150 | 124000 | 4.375 | 0 | 4.375 | 4.500 | 4.500 | -0.005093 |
| -0.003582 | ... | ... | 0.075 | 0 | 0.075 | 125000 | 5.300 | 0 | 5.300 | ... | ... | -0.003127 |
| -0.002751 | ... | ... | 0.050 | 0 | 0.050 | 126000 | 6.275 | 0 | 6.275 | ... | ... | -0.002425 |
| -0.001656 | ... | ... | 0.025 | 0 | 0.025 | 127000 | 7.250 | 0 | 7.250 | ... | ... | -0.001555 |
| -0.000973 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 8.250 | 0 | 8.250 | ... | ... | -0.00177 |
| -0.000994 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 9.250 | 0 | 9.250 | ... | ... | -0.001984 |
| -0.001013 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 10.250 | 0 | 10.250 | ... | ... | -0.002199 |
| -0.00103 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 11.250 | 0 | 11.250 | ... | ... | -0.002413 |
| -0.001046 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 12.250 | 0 | 12.250 | ... | ... | -0.002627 |
| -0.00106 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 13.250 | 0 | 13.250 | ... | ... | -0.002842 |
| -0.001074 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 14.250 | 0 | 14.250 | ... | ... | -0.003056 |
| -0.001087 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 15.250 | 0 | 15.250 | ... | ... | -0.00327 |
| -0.001098 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 16.250 | 0 | 16.250 | ... | ... | -0.003484 |
| -0.00111 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 17.250 | 0 | 17.250 | ... | ... | -0.003699 |
| -0.00112 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 18.250 | 0 | 18.250 | ... | ... | -0.003913 |
| -0.00113 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 19.250 | 0 | 19.250 | ... | ... | -0.004127 |
| -0.00114 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 20.250 | 0 | 20.250 | ... | ... | -0.004341 |
| -0.001149 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 21.250 | 0 | 21.250 | ... | ... | -0.004555 |
| -0.001157 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 22.250 | 0 | 22.250 | ... | ... | -0.004769 |
| -0.001166 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 23.250 | 0 | 23.250 | ... | ... | -0.004983 |
| -0.001174 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 24.250 | 0 | 24.250 | ... | ... | -0.005197 |
| -0.001181 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 25.250 | 0 | 25.250 | ... | ... | -0.00541 |
| -0.001189 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 26.250 | 0 | 26.250 | ... | ... | -0.005624 |
| -0.001196 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 27.250 | 0 | 27.250 | ... | ... | -0.005838 |
| -0.001203 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 28.250 | 0 | 28.250 | ... | ... | -0.006052 |
| -0.001209 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 29.250 | 0 | 29.250 | ... | ... | -0.006265 |
| -0.001216 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 30.250 | 0 | 30.250 | ... | ... | -0.006479 |
| -0.001222 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 31.250 | 0 | 31.250 | ... | ... | -0.006692 |
| -0.001228 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 32.250 | 0 | 32.250 | ... | ... | -0.006906 |
| -0.001234 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 33.250 | 0 | 33.250 | ... | ... | -0.007119 |
| -0.00124 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 34.250 | 0 | 34.250 | ... | ... | -0.007332 |
| -0.00125 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 36.250 | 0 | 36.250 | ... | ... | -0.007759 |
| -0.001261 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.250 | 0 | 38.250 | ... | ... | -0.008185 |
| -0.001271 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.250 | 0 | 40.250 | ... | ... | -0.008611 |
| -0.00128 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.250 | 0 | 42.250 | ... | ... | -0.009037 |
| -0.001289 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.250 | 0 | 44.250 | ... | ... | -0.009462 |
| -0.001297 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.250 | 0 | 46.250 | ... | ... | -0.009887 |
| -0.001305 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.250 | 0 | 48.250 | ... | ... | -0.010312 |
| -0.001313 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.250 | 0 | 50.250 | ... | ... | -0.010736 |
| -0.001321 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.250 | 0 | 52.250 | ... | ... | -0.01116 |
| -0.001328 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.250 | 0 | 54.250 | ... | ... | -0.011584 |
| -0.001335 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.250 | 0 | 56.250 | ... | ... | -0.012008 |
| -0.001342 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.250 | 0 | 58.250 | ... | ... | -0.012431 |
| -0.001348 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.250 | 0 | 60.250 | ... | ... | -0.012854 |
| -0.001355 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.250 | 0 | 62.250 | ... | ... | -0.013277 |
| -0.001361 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.250 | 0 | 64.250 | ... | ... | -0.013699 |
| -0.001367 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.250 | 0 | 66.250 | ... | ... | -0.014121 |
| -0.001372 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.250 | 0 | 68.250 | ... | ... | -0.014542 |
| -0.001378 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.250 | 0 | 70.250 | ... | ... | -0.014964 |
| -0.001383 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.250 | 0 | 72.250 | ... | ... | -0.015385 |
| -0.001389 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.250 | 0 | 74.250 | ... | ... | -0.015805 |
| -0.001394 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.250 | 0 | 76.250 | ... | ... | -0.016225 |
| -0.001399 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.250 | 0 | 78.250 | ... | ... | -0.016645 |
| -0.001404 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.250 | 0 | 80.250 | ... | ... | -0.017065 |
| -0.001408 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.250 | 0 | 82.250 | ... | ... | -0.017484 |
| -0.001413 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.250 | 0 | 84.250 | ... | ... | -0.017903 |
| -0.001418 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.250 | 0 | 86.250 | ... | ... | -0.018321 |
| -0.001422 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.250 | 0 | 88.250 | ... | ... | -0.018739 |
| -0.001426 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.250 | 0 | 90.250 | ... | ... | -0.019157 |
| -0.00143 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 92.250 | 0 | 92.250 | ... | ... | -0.019574 |
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.