Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016569 | ... | ... | 59 | 0 | 59 | 56000 | ... | ... | 0.013 | ... | 0.325 | -0.003528 |
| -0.016025 | ... | ... | 57 | 0 | 57 | 58000 | ... | ... | 0.013 | ... | 0.325 | -0.003512 |
| -0.015479 | ... | ... | 55 | 0 | 55 | 60000 | ... | ... | 0.013 | ... | 0.325 | -0.003496 |
| -0.014931 | ... | ... | 53 | 0 | 53 | 62000 | ... | ... | 0.013 | ... | 0.325 | -0.003478 |
| -0.01438 | ... | ... | 51 | 0 | 51 | 64000 | ... | ... | 0.013 | ... | 0.325 | -0.003459 |
| -0.013828 | ... | ... | 49 | 0 | 49 | 66000 | ... | ... | 0.013 | ... | 0.325 | -0.00344 |
| -0.013273 | ... | ... | 47 | 0 | 47 | 68000 | ... | ... | 0.013 | ... | 0.325 | -0.00342 |
| -0.012717 | ... | ... | 45 | 0 | 45 | 70000 | ... | ... | 0.013 | ... | 0.325 | -0.003398 |
| -0.012159 | ... | ... | 43 | 0 | 43 | 72000 | ... | ... | 0.013 | ... | 0.325 | -0.003376 |
| -0.0116 | ... | ... | 41 | 0 | 41 | 74000 | ... | ... | 0.013 | ... | 0.325 | -0.003353 |
| -0.01104 | ... | ... | 39 | 0 | 39 | 76000 | ... | ... | 0.013 | ... | 0.325 | -0.003328 |
| -0.010479 | ... | ... | 37 | 0 | 37 | 78000 | ... | ... | 0.013 | ... | 0.325 | -0.003302 |
| -0.009917 | ... | ... | 35 | 0 | 35 | 80000 | ... | ... | 0.013 | ... | 0.325 | -0.003274 |
| -0.009354 | ... | ... | 33 | 0 | 33 | 82000 | ... | ... | 0.013 | ... | 0.325 | -0.003245 |
| -0.008791 | ... | ... | 31 | 0 | 31 | 84000 | ... | ... | 0.013 | ... | 0.325 | -0.003214 |
| -0.008509 | ... | ... | 30 | 0 | 30 | 85000 | ... | ... | 0.013 | ... | 0.325 | -0.003198 |
| -0.008226 | ... | ... | 29 | 0 | 29 | 86000 | ... | ... | 0.013 | ... | 0.325 | -0.003181 |
| -0.007944 | ... | ... | 28 | 0 | 28 | 87000 | ... | ... | 0.013 | ... | 0.325 | -0.003163 |
| -0.007661 | ... | ... | 27 | 0 | 27 | 88000 | ... | ... | 0.013 | ... | 0.325 | -0.003145 |
| -0.007378 | ... | ... | 26 | 0 | 26 | 89000 | ... | ... | 0.013 | ... | 0.325 | -0.003127 |
| -0.007095 | ... | ... | 25 | 0 | 25 | 90000 | ... | ... | 0.013 | ... | 0.325 | -0.003107 |
| -0.006812 | ... | ... | 24 | 0 | 24 | 91000 | ... | ... | 0.013 | ... | 0.325 | -0.003087 |
| -0.006529 | ... | ... | 23 | 0 | 23 | 92000 | ... | ... | 0.013 | ... | 0.325 | -0.003066 |
| -0.006246 | ... | ... | 22 | 0 | 22 | 93000 | ... | ... | 0.013 | ... | 0.325 | -0.003043 |
| -0.005963 | ... | ... | 21 | 0 | 21 | 94000 | ... | ... | 0.013 | ... | 0.325 | -0.00302 |
| -0.005679 | ... | ... | 20 | 0 | 20 | 95000 | ... | ... | 0.013 | ... | 0.325 | -0.002997 |
| -0.005396 | ... | ... | 19 | 0 | 19 | 96000 | ... | ... | 0.013 | ... | 0.325 | -0.002971 |
| -0.005112 | ... | ... | 18 | 0 | 18 | 97000 | ... | ... | 0.013 | ... | 0.325 | -0.002944 |
| -0.004828 | ... | ... | 17 | 0 | 17 | 98000 | ... | ... | 0.013 | ... | 0.325 | -0.002916 |
| -0.004545 | ... | ... | 16 | 0 | 16 | 99000 | ... | ... | 0.013 | ... | 0.325 | -0.002887 |
| -0.004261 | ... | ... | 15 | 0 | 15 | 100000 | ... | ... | 0.013 | ... | 0.325 | -0.002855 |
| -0.003977 | ... | ... | 14 | 0 | 14 | 101000 | ... | ... | 0.013 | ... | 0.325 | -0.002821 |
| -0.003693 | ... | ... | 13 | 0 | 13 | 102000 | ... | ... | 0.013 | ... | 0.325 | -0.002785 |
| -0.00341 | ... | ... | 12 | 0 | 12 | 103000 | ... | ... | 0.013 | ... | 0.325 | -0.002746 |
| -0.003126 | ... | ... | 11 | 0 | 11 | 104000 | ... | ... | 0.013 | ... | 0.325 | -0.002704 |
| -0.002842 | ... | ... | 10 | 0 | 10 | 105000 | ... | ... | 0.013 | ... | 0.325 | -0.002658 |
| -0.002558 | ... | ... | 9 | 0 | 9 | 106000 | ... | ... | 0.013 | ... | 0.325 | -0.002608 |
| -0.002274 | ... | ... | 8 | 0 | 8 | 107000 | ... | ... | 0.013 | ... | 0.325 | -0.002551 |
| -0.001989 | ... | ... | 7 | 0 | 7 | 108000 | ... | ... | 0.013 | ... | 0.325 | -0.002488 |
| -0.001705 | ... | ... | 6 | 0 | 6 | 109000 | ... | ... | 0.013 | ... | 0.325 | -0.002415 |
| -0.001421 | ... | ... | 5 | 0 | 5 | 110000 | ... | ... | 0.013 | ... | 0.350 | -0.00233 |
| -0.001137 | ... | ... | 4 | 0 | 4 | 111000 | ... | ... | 0.013 | ... | 0.375 | -0.002228 |
| -0.000853 | ... | ... | 3 | 0 | 3 | 112000 | ... | ... | 0.013 | ... | 0.425 | -0.002098 |
| -0.000568 | ... | ... | 2.025 | -0.025 | 2 | 113000 | ... | ... | 0.013 | ... | 0.525 | -0.001919 |
| -0.009477 | ... | ... | 1.250 | -0.100 | 1.150 | 114000 | ... | ... | 0.150 | ... | 0.875 | -0.009496 |
| -0.01376 | ... | ... | 0.650 | -0.125 | 0.525 | 115000 | ... | ... | 0.525 | ... | 2 | -0.01376 |
| -0.010545 | ... | 1.925 | 0.175 | ... | ... | 116000 | 1.175 | -0.100 | 1.275 | ... | ... | -0.010522 |
| -0.003256 | ... | 0.975 | 0.025 | ... | ... | 117000 | 2.025 | -0.050 | 2.075 | ... | ... | -0.003428 |
| -0.002098 | ... | 0.625 | 0.013 | ... | ... | 118000 | 3 | -0.025 | 3.025 | ... | ... | -0.000853 |
| -0.002228 | ... | 0.475 | 0.013 | ... | ... | 119000 | 4 | 0 | 4 | ... | ... | -0.001137 |
| -0.00233 | ... | 0.400 | 0.013 | ... | ... | 120000 | 5 | 0 | 5 | ... | ... | -0.001421 |
| -0.002415 | ... | 0.350 | 0.013 | ... | ... | 121000 | 6 | 0 | 6 | ... | ... | -0.001705 |
| -0.002488 | ... | 0.325 | 0.013 | ... | ... | 122000 | ... | ... | 7 | 6.600 | 6.600 | -0.00199 |
| -0.002551 | ... | 0.325 | 0.013 | ... | ... | 123000 | 8 | 0 | 8 | ... | ... | -0.002274 |
| -0.002608 | ... | 0.325 | 0.013 | ... | ... | 124000 | ... | ... | 9 | 8.538 | 8.538 | -0.002558 |
| -0.002658 | ... | 0.325 | 0.013 | ... | ... | 125000 | 10 | 0 | 10 | ... | ... | -0.002842 |
| -0.002704 | ... | 0.325 | 0.013 | ... | ... | 126000 | ... | ... | 11 | 10.538 | 10.538 | -0.003126 |
| -0.002746 | ... | 0.325 | 0.013 | ... | ... | 127000 | 12 | 0 | 12 | ... | ... | -0.00341 |
| -0.002785 | ... | 0.325 | 0.013 | ... | ... | 128000 | 13 | 0 | 13 | ... | ... | -0.003694 |
| -0.002821 | ... | 0.325 | 0.013 | ... | ... | 129000 | 14 | 0 | 14 | ... | ... | -0.003978 |
| -0.002855 | ... | 0.325 | 0.013 | ... | ... | 130000 | 15 | 0 | 15 | ... | ... | -0.004262 |
| -0.002887 | ... | 0.325 | 0.013 | ... | ... | 131000 | 16 | 0 | 16 | ... | ... | -0.004545 |
| -0.002917 | ... | 0.325 | 0.013 | ... | ... | 132000 | 17 | 0 | 17 | ... | ... | -0.004829 |
| -0.002945 | ... | 0.325 | 0.013 | ... | ... | 133000 | 18 | 0 | 18 | ... | ... | -0.005113 |
| -0.002972 | ... | 0.325 | 0.013 | ... | ... | 134000 | ... | ... | 19 | 18.700 | 18.700 | -0.005397 |
| -0.002997 | ... | 0.325 | 0.013 | ... | ... | 135000 | 20 | 0 | 20 | ... | ... | -0.005681 |
| -0.003021 | ... | 0.325 | 0.013 | ... | ... | 136000 | 21 | 0 | 21 | ... | ... | -0.005964 |
| -0.003044 | ... | 0.325 | 0.013 | ... | ... | 137000 | 22 | 0 | 22 | ... | ... | -0.006248 |
| -0.003067 | ... | 0.325 | 0.013 | ... | ... | 138000 | 23 | 0 | 23 | ... | ... | -0.006532 |
| -0.003088 | ... | 0.325 | 0.013 | ... | ... | 139000 | 24 | 0 | 24 | ... | ... | -0.006815 |
| -0.003108 | ... | 0.325 | 0.013 | ... | ... | 140000 | 25 | 0 | 25 | ... | ... | -0.007099 |
| -0.003127 | ... | 0.325 | 0.013 | ... | ... | 141000 | 26 | 0 | 26 | ... | ... | -0.007382 |
| -0.003146 | ... | 0.325 | 0.013 | ... | ... | 142000 | 27 | 0 | 27 | ... | ... | -0.007666 |
| -0.003165 | ... | 0.325 | 0.013 | ... | ... | 143000 | 28 | 0 | 28 | ... | ... | -0.007949 |
| -0.003182 | ... | 0.325 | 0.013 | ... | ... | 144000 | 29 | 0 | 29 | ... | ... | -0.008232 |
| -0.003199 | ... | 0.325 | 0.013 | ... | ... | 145000 | 30 | 0 | 30 | ... | ... | -0.008516 |
| -0.003215 | ... | 0.325 | 0.013 | ... | ... | 146000 | 31 | 0 | 31 | ... | ... | -0.008799 |
| -0.003232 | ... | 0.325 | 0.013 | ... | ... | 147000 | 32 | 0 | 32 | ... | ... | -0.009082 |
| -0.003247 | ... | 0.325 | 0.013 | ... | ... | 148000 | 33 | 0 | 33 | ... | ... | -0.009365 |
| -0.003277 | ... | 0.325 | 0.013 | ... | ... | 150000 | 35 | 0 | 35 | ... | ... | -0.009931 |
| -0.003305 | ... | 0.325 | 0.013 | ... | ... | 152000 | 37 | 0 | 37 | ... | ... | -0.010497 |
| -0.003331 | ... | 0.325 | 0.013 | ... | ... | 154000 | 39 | 0 | 39 | ... | ... | -0.011063 |
| -0.003356 | ... | 0.325 | 0.013 | ... | ... | 156000 | 41 | 0 | 41 | ... | ... | -0.011628 |
| -0.003381 | ... | 0.325 | 0.013 | ... | ... | 158000 | 43 | 0 | 43 | ... | ... | -0.012193 |
| -0.003404 | ... | 0.325 | 0.013 | ... | ... | 160000 | 45 | 0 | 45 | ... | ... | -0.012757 |
| -0.003425 | ... | 0.325 | 0.013 | ... | ... | 162000 | 47 | 0 | 47 | ... | ... | -0.013322 |
| -0.003446 | ... | 0.325 | 0.013 | ... | ... | 164000 | 49 | 0 | 49 | ... | ... | -0.013886 |
| -0.003467 | ... | 0.325 | 0.013 | ... | ... | 166000 | 51 | 0 | 51 | ... | ... | -0.01445 |
| -0.003487 | ... | 0.325 | 0.013 | ... | ... | 168000 | 53 | 0 | 53 | ... | ... | -0.015013 |
| -0.003505 | ... | 0.325 | 0.013 | ... | ... | 170000 | 55 | 0 | 55 | ... | ... | -0.015576 |
| -0.003523 | ... | 0.325 | 0.013 | ... | ... | 172000 | 57 | 0 | 57 | ... | ... | -0.016139 |
| -0.003541 | ... | 0.325 | 0.013 | ... | ... | 174000 | 59 | 0 | 59 | ... | ... | -0.016702 |
| -0.003558 | ... | 0.325 | 0.013 | ... | ... | 176000 | 61 | 0 | 61 | ... | ... | -0.017264 |
| -0.003574 | ... | 0.325 | 0.013 | ... | ... | 178000 | 63 | 0 | 63 | ... | ... | -0.017826 |
| -0.00359 | ... | 0.325 | 0.013 | ... | ... | 180000 | 65 | 0 | 65 | ... | ... | -0.018388 |
| -0.003605 | ... | 0.325 | 0.013 | ... | ... | 182000 | 67 | 0 | 67 | ... | ... | -0.01895 |
| -0.00362 | ... | 0.325 | 0.013 | ... | ... | 184000 | 69 | 0 | 69 | ... | ... | -0.019511 |
| -0.003635 | ... | 0.325 | 0.013 | ... | ... | 186000 | 71 | 0 | 71 | ... | ... | -0.020072 |
| -0.003649 | ... | 0.325 | 0.013 | ... | ... | 188000 | 73 | 0 | 73 | ... | ... | -0.020632 |
| -0.003663 | ... | 0.325 | 0.013 | ... | ... | 190000 | 75 | 0 | 75 | ... | ... | -0.021192 |
| -0.003676 | ... | 0.325 | 0.013 | ... | ... | 192000 | 77 | 0 | 77 | ... | ... | -0.021752 |
| -0.003689 | ... | 0.325 | 0.013 | ... | ... | 194000 | 79 | 0 | 79 | ... | ... | -0.022311 |
| -0.003702 | ... | 0.325 | 0.013 | ... | ... | 196000 | 81 | 0 | 81 | ... | ... | -0.022871 |
| -0.003714 | ... | 0.325 | 0.013 | ... | ... | 198000 | 83 | 0 | 83 | ... | ... | -0.023429 |
| -0.003727 | ... | 0.325 | 0.013 | ... | ... | 200000 | 85 | 0 | 85 | ... | ... | -0.023988 |
| -0.003738 | ... | 0.325 | 0.013 | ... | ... | 202000 | 87 | 0 | 87 | ... | ... | -0.024546 |
| -0.00375 | ... | 0.325 | 0.013 | ... | ... | 204000 | 89 | 0 | 89 | ... | ... | -0.025104 |
| -0.003761 | ... | 0.325 | 0.013 | ... | ... | 206000 | 91 | 0 | 91 | ... | ... | -0.025661 |
| -0.003772 | ... | 0.325 | 0.013 | ... | ... | 208000 | 93 | 0 | 93 | ... | ... | -0.026218 |
| -0.003783 | ... | 0.325 | 0.013 | ... | ... | 210000 | 95 | 0 | 95 | ... | ... | -0.026775 |
| -0.003793 | ... | 0.325 | 0.013 | ... | ... | 212000 | 97 | 0 | 97 | ... | ... | -0.027331 |
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.