Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019403 | ... | ... | 63 | -0.400 | 62.600 | 62000 | ... | ... | 0.013 | ... | 0.125 | -0.00451 |
| -0.018801 | ... | ... | 61 | -0.400 | 60.600 | 64000 | ... | ... | 0.013 | ... | 0.125 | -0.004491 |
| -0.018196 | ... | ... | 59 | -0.400 | 58.600 | 66000 | ... | ... | 0.013 | ... | 0.125 | -0.00447 |
| -0.017589 | ... | ... | 57 | -0.400 | 56.600 | 68000 | ... | ... | 0.013 | ... | 0.125 | -0.00445 |
| -0.016981 | ... | ... | 55 | -0.400 | 54.600 | 70000 | ... | ... | 0.013 | ... | 0.125 | -0.004428 |
| -0.01637 | ... | ... | 53 | -0.400 | 52.600 | 72000 | ... | ... | 0.013 | ... | 0.125 | -0.004405 |
| -0.015758 | ... | ... | 51 | -0.400 | 50.600 | 74000 | ... | ... | 0.013 | ... | 0.125 | -0.004381 |
| -0.015144 | ... | ... | 49 | -0.400 | 48.600 | 76000 | ... | ... | 0.013 | ... | 0.125 | -0.004356 |
| -0.014528 | ... | ... | 47 | -0.400 | 46.600 | 78000 | ... | ... | 0.013 | ... | 0.125 | -0.004329 |
| -0.013912 | ... | ... | 45 | -0.400 | 44.600 | 80000 | ... | ... | 0.013 | ... | 0.125 | -0.004302 |
| -0.013294 | ... | ... | 43 | -0.400 | 42.600 | 82000 | ... | ... | 0.013 | ... | 0.125 | -0.004273 |
| -0.012675 | ... | ... | 41 | -0.400 | 40.600 | 84000 | ... | ... | 0.013 | ... | 0.125 | -0.004243 |
| -0.012055 | ... | ... | 39 | -0.400 | 38.600 | 86000 | ... | ... | 0.013 | ... | 0.125 | -0.004211 |
| -0.011435 | ... | ... | 37 | -0.400 | 36.600 | 88000 | ... | ... | 0.013 | ... | 0.125 | -0.004178 |
| -0.010814 | ... | ... | 35 | -0.400 | 34.600 | 90000 | ... | ... | 0.013 | ... | 0.125 | -0.004142 |
| -0.010192 | ... | ... | 33 | -0.400 | 32.600 | 92000 | ... | ... | 0.013 | ... | 0.125 | -0.004104 |
| -0.009569 | ... | ... | 31 | -0.400 | 30.600 | 94000 | ... | ... | 0.013 | ... | 0.125 | -0.004064 |
| -0.009258 | ... | ... | 30 | -0.400 | 29.600 | 95000 | ... | ... | 0.013 | ... | 0.125 | -0.004043 |
| -0.008946 | ... | ... | 29 | -0.400 | 28.600 | 96000 | ... | ... | 0.013 | ... | 0.125 | -0.004022 |
| -0.008634 | ... | ... | 28 | -0.400 | 27.600 | 97000 | ... | ... | 0.013 | ... | 0.125 | -0.003999 |
| -0.008322 | ... | ... | 27 | -0.400 | 26.600 | 98000 | ... | ... | 0.013 | ... | 0.125 | -0.003976 |
| -0.00801 | ... | ... | 26 | -0.400 | 25.600 | 99000 | ... | ... | 0.013 | ... | 0.125 | -0.003951 |
| -0.007698 | ... | ... | 25 | -0.400 | 24.600 | 100000 | ... | ... | 0.013 | ... | 0.125 | -0.003926 |
| -0.007385 | ... | ... | 24 | -0.400 | 23.600 | 101000 | ... | ... | 0.013 | ... | 0.125 | -0.003901 |
| -0.007073 | ... | ... | 23 | -0.400 | 22.600 | 102000 | ... | ... | 0.013 | ... | 0.125 | -0.003873 |
| -0.006761 | ... | ... | 22 | -0.400 | 21.600 | 103000 | ... | ... | 0.013 | ... | 0.125 | -0.003844 |
| -0.006448 | ... | ... | 21 | -0.400 | 20.600 | 104000 | ... | ... | 0.013 | ... | 0.125 | -0.003815 |
| -0.006135 | ... | ... | 20 | -0.400 | 19.600 | 105000 | ... | ... | 0.013 | ... | 0.125 | -0.003784 |
| -0.005823 | ... | ... | 19 | -0.400 | 18.600 | 106000 | ... | ... | 0.013 | ... | 0.125 | -0.003751 |
| -0.00551 | ... | ... | 18 | -0.400 | 17.600 | 107000 | ... | ... | 0.013 | ... | 0.125 | -0.003716 |
| -0.005197 | ... | ... | 17 | -0.400 | 16.600 | 108000 | ... | ... | 0.013 | ... | 0.125 | -0.00368 |
| -0.004885 | ... | ... | 16 | -0.400 | 15.600 | 109000 | ... | ... | 0.013 | ... | 0.125 | -0.003641 |
| -0.004572 | ... | ... | 15 | -0.400 | 14.600 | 110000 | ... | ... | 0.013 | ... | 0.125 | -0.0036 |
| -0.004259 | ... | ... | 14 | -0.400 | 13.600 | 111000 | ... | ... | 0.013 | ... | 0.125 | -0.003556 |
| -0.003946 | ... | ... | 13 | -0.400 | 12.600 | 112000 | ... | ... | 0.013 | ... | 0.125 | -0.003509 |
| -0.003633 | ... | ... | 12 | -0.400 | 11.600 | 113000 | ... | ... | 0.013 | ... | 0.125 | -0.003458 |
| -0.00332 | ... | ... | 11 | -0.400 | 10.600 | 114000 | ... | ... | 0.013 | ... | 0.125 | -0.003403 |
| -0.003007 | ... | ... | 10 | -0.400 | 9.600 | 115000 | ... | ... | 0.013 | ... | 0.125 | -0.003342 |
| -0.002694 | ... | ... | 9 | -0.400 | 8.600 | 116000 | ... | ... | 0.013 | ... | 0.125 | -0.003276 |
| -0.002381 | ... | ... | 8 | -0.400 | 7.600 | 117000 | ... | ... | 0.013 | ... | 0.125 | -0.003202 |
| -0.002068 | ... | ... | 7 | -0.400 | 6.600 | 118000 | ... | ... | 0.013 | ... | 0.125 | -0.003117 |
| -0.001755 | ... | ... | 6 | -0.400 | 5.600 | 119000 | ... | ... | 0.013 | ... | 0.125 | -0.003019 |
| -0.001441 | ... | ... | 5 | -0.400 | 4.600 | 120000 | ... | ... | 0.013 | ... | 0.125 | -0.002904 |
| -0.001128 | ... | ... | 4 | -0.400 | 3.600 | 121000 | ... | ... | 0.013 | ... | 0.125 | -0.002762 |
| -0.000815 | ... | ... | 3 | -0.400 | 2.600 | 122000 | ... | ... | 0.013 | ... | 0.125 | -0.002577 |
| -0.004025 | ... | ... | 2.025 | -0.400 | 1.625 | 123000 | ... | ... | 0.025 | ... | 0.125 | -0.003899 |
| -0.012444 | ... | ... | 1.125 | -0.325 | 0.800 | 124000 | ... | ... | 0.200 | ... | 0.150 | -0.012467 |
| -0.013937 | ... | 1.525 | 0.275 | ... | ... | 125000 | ... | ... | 0.675 | ... | 1.075 | -0.013918 |
| -0.00623 | ... | 0.225 | 0.050 | ... | ... | 126000 | ... | ... | 1.450 | ... | 3.150 | -0.00628 |
| -0.002532 | ... | 0.125 | 0.013 | ... | ... | 127000 | 2.400 | 0.375 | 2.025 | ... | ... | -0.000752 |
| -0.002729 | ... | 0.125 | 0.013 | ... | ... | 128000 | 3.400 | 0.400 | 3 | ... | ... | -0.001065 |
| -0.002878 | ... | 0.125 | 0.013 | ... | ... | 129000 | 4.400 | 0.400 | 4 | ... | ... | -0.001379 |
| -0.002998 | ... | 0.125 | 0.013 | ... | ... | 130000 | 5.400 | 0.400 | 5 | ... | ... | -0.001692 |
| -0.003099 | ... | 0.125 | 0.013 | ... | ... | 131000 | 6.400 | 0.400 | 6 | ... | ... | -0.002005 |
| -0.003186 | ... | 0.125 | 0.013 | ... | ... | 132000 | 7.400 | 0.400 | 7 | ... | ... | -0.002318 |
| -0.003261 | ... | 0.125 | 0.013 | ... | ... | 133000 | 8.400 | 0.400 | 8 | ... | ... | -0.002632 |
| -0.00333 | ... | 0.125 | 0.013 | ... | ... | 134000 | 9.400 | 0.400 | 9 | ... | ... | -0.002945 |
| -0.003392 | ... | 0.125 | 0.013 | ... | ... | 135000 | 10.400 | 0.400 | 10 | ... | ... | -0.003258 |
| -0.003447 | ... | 0.125 | 0.013 | ... | ... | 136000 | 11.400 | 0.400 | 11 | ... | ... | -0.003571 |
| -0.0035 | ... | 0.125 | 0.013 | ... | ... | 137000 | 12.400 | 0.400 | 12 | ... | ... | -0.003884 |
| -0.003547 | ... | 0.125 | 0.013 | ... | ... | 138000 | 13.400 | 0.400 | 13 | ... | ... | -0.004197 |
| -0.003592 | ... | 0.125 | 0.013 | ... | ... | 139000 | 14.400 | 0.400 | 14 | ... | ... | -0.00451 |
| -0.003633 | ... | 0.125 | 0.013 | ... | ... | 140000 | 15.400 | 0.400 | 15 | ... | ... | -0.004823 |
| -0.003672 | ... | 0.125 | 0.013 | ... | ... | 141000 | 16.400 | 0.400 | 16 | ... | ... | -0.005135 |
| -0.003709 | ... | 0.125 | 0.013 | ... | ... | 142000 | 17.400 | 0.400 | 17 | ... | ... | -0.005448 |
| -0.003744 | ... | 0.125 | 0.013 | ... | ... | 143000 | 18.400 | 0.400 | 18 | ... | ... | -0.005761 |
| -0.003778 | ... | 0.125 | 0.013 | ... | ... | 144000 | 19.400 | 0.400 | 19 | ... | ... | -0.006074 |
| -0.003809 | ... | 0.125 | 0.013 | ... | ... | 145000 | 20.400 | 0.400 | 20 | ... | ... | -0.006387 |
| -0.003839 | ... | 0.125 | 0.013 | ... | ... | 146000 | 21.400 | 0.400 | 21 | ... | ... | -0.006699 |
| -0.003868 | ... | 0.125 | 0.013 | ... | ... | 147000 | 22.400 | 0.400 | 22 | ... | ... | -0.007012 |
| -0.003896 | ... | 0.125 | 0.013 | ... | ... | 148000 | 23.400 | 0.400 | 23 | ... | ... | -0.007325 |
| -0.003922 | ... | 0.125 | 0.013 | ... | ... | 149000 | 24.400 | 0.400 | 24 | ... | ... | -0.007637 |
| -0.003947 | ... | 0.125 | 0.013 | ... | ... | 150000 | 25.400 | 0.400 | 25 | ... | ... | -0.00795 |
| -0.003972 | ... | 0.125 | 0.013 | ... | ... | 151000 | 26.400 | 0.400 | 26 | ... | ... | -0.008263 |
| -0.003996 | ... | 0.125 | 0.013 | ... | ... | 152000 | 27.400 | 0.400 | 27 | ... | ... | -0.008575 |
| -0.004019 | ... | 0.125 | 0.013 | ... | ... | 153000 | 28.400 | 0.400 | 28 | ... | ... | -0.008888 |
| -0.00404 | ... | 0.125 | 0.013 | ... | ... | 154000 | 29.400 | 0.400 | 29 | ... | ... | -0.0092 |
| -0.004061 | ... | 0.125 | 0.013 | ... | ... | 155000 | 30.400 | 0.400 | 30 | ... | ... | -0.009513 |
| -0.004082 | ... | 0.125 | 0.013 | ... | ... | 156000 | 31.400 | 0.400 | 31 | ... | ... | -0.009825 |
| -0.004102 | ... | 0.125 | 0.013 | ... | ... | 157000 | 32.400 | 0.400 | 32 | ... | ... | -0.010138 |
| -0.004122 | ... | 0.125 | 0.013 | ... | ... | 158000 | 33.400 | 0.400 | 33 | ... | ... | -0.01045 |
| -0.00414 | ... | 0.125 | 0.013 | ... | ... | 159000 | 34.400 | 0.400 | 34 | ... | ... | -0.010762 |
| -0.004159 | ... | 0.125 | 0.013 | ... | ... | 160000 | 35.400 | 0.400 | 35 | ... | ... | -0.011074 |
| -0.004176 | ... | 0.125 | 0.013 | ... | ... | 161000 | 36.400 | 0.400 | 36 | ... | ... | -0.011386 |
| -0.004194 | ... | 0.125 | 0.013 | ... | ... | 162000 | 37.400 | 0.400 | 37 | ... | ... | -0.011698 |
| -0.004227 | ... | 0.125 | 0.013 | ... | ... | 164000 | 39.400 | 0.400 | 39 | ... | ... | -0.012322 |
| -0.004259 | ... | 0.125 | 0.013 | ... | ... | 166000 | 41.400 | 0.400 | 41 | ... | ... | -0.012946 |
| -0.004289 | ... | 0.125 | 0.013 | ... | ... | 168000 | 43.400 | 0.400 | 43 | ... | ... | -0.013569 |
| -0.004319 | ... | 0.125 | 0.013 | ... | ... | 170000 | 45.400 | 0.400 | 45 | ... | ... | -0.014192 |
| -0.004345 | ... | 0.125 | 0.013 | ... | ... | 172000 | 47.400 | 0.400 | 47 | ... | ... | -0.014815 |
| -0.004372 | ... | 0.125 | 0.013 | ... | ... | 174000 | 49.400 | 0.400 | 49 | ... | ... | -0.015437 |
| -0.004398 | ... | 0.125 | 0.013 | ... | ... | 176000 | 51.400 | 0.400 | 51 | ... | ... | -0.016059 |
| -0.004423 | ... | 0.125 | 0.013 | ... | ... | 178000 | 53.400 | 0.400 | 53 | ... | ... | -0.016681 |
| -0.004446 | ... | 0.125 | 0.013 | ... | ... | 180000 | 55.400 | 0.400 | 55 | ... | ... | -0.017303 |
| -0.004469 | ... | 0.125 | 0.013 | ... | ... | 182000 | 57.400 | 0.400 | 57 | ... | ... | -0.017924 |
| -0.004491 | ... | 0.125 | 0.013 | ... | ... | 184000 | 59.400 | 0.400 | 59 | ... | ... | -0.018545 |
| -0.004512 | ... | 0.125 | 0.013 | ... | ... | 186000 | 61.400 | 0.400 | 61 | ... | ... | -0.019166 |
| -0.004533 | ... | 0.125 | 0.013 | ... | ... | 188000 | 63.400 | 0.400 | 63 | ... | ... | -0.019787 |
| -0.004553 | ... | 0.125 | 0.013 | ... | ... | 190000 | 65.400 | 0.400 | 65 | ... | ... | -0.020407 |
| -0.004572 | ... | 0.125 | 0.013 | ... | ... | 192000 | 67.400 | 0.400 | 67 | ... | ... | -0.021028 |
| -0.004591 | ... | 0.125 | 0.013 | ... | ... | 194000 | 69.400 | 0.400 | 69 | ... | ... | -0.021647 |
| -0.00461 | ... | 0.125 | 0.013 | ... | ... | 196000 | 71.400 | 0.400 | 71 | ... | ... | -0.022267 |
| -0.004628 | ... | 0.125 | 0.013 | ... | ... | 198000 | 73.400 | 0.400 | 73 | ... | ... | -0.022886 |
| -0.004645 | ... | 0.125 | 0.013 | ... | ... | 200000 | 75.400 | 0.400 | 75 | ... | ... | -0.023505 |
| -0.004661 | ... | 0.125 | 0.013 | ... | ... | 202000 | 77.400 | 0.400 | 77 | ... | ... | -0.024124 |
| -0.004678 | ... | 0.125 | 0.013 | ... | ... | 204000 | 79.400 | 0.400 | 79 | ... | ... | -0.024742 |
| -0.004694 | ... | 0.125 | 0.013 | ... | ... | 206000 | 81.400 | 0.400 | 81 | ... | ... | -0.02536 |
| -0.00471 | ... | 0.125 | 0.013 | ... | ... | 208000 | 83.400 | 0.400 | 83 | ... | ... | -0.025977 |
| -0.004726 | ... | 0.125 | 0.013 | ... | ... | 210000 | 85.400 | 0.400 | 85 | ... | ... | -0.026595 |
| -0.00474 | ... | 0.125 | 0.013 | ... | ... | 212000 | 87.400 | 0.400 | 87 | ... | ... | -0.027212 |
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.