Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020557 | ... | ... | 62.650 | 0 | 62.650 | 62000 | ... | ... | 0.013 | ... | 0.125 | -0.005639 |
| -0.019918 | ... | ... | 60.650 | 0 | 60.650 | 64000 | ... | ... | 0.013 | ... | 0.125 | -0.005614 |
| -0.019277 | ... | ... | 58.650 | 0 | 58.650 | 66000 | ... | ... | 0.013 | ... | 0.125 | -0.005589 |
| -0.018634 | ... | ... | 56.650 | 0 | 56.650 | 68000 | ... | ... | 0.013 | ... | 0.125 | -0.005563 |
| -0.017988 | ... | ... | 54.650 | 0 | 54.650 | 70000 | ... | ... | 0.013 | ... | 0.125 | -0.005536 |
| -0.017341 | ... | ... | 52.650 | 0 | 52.650 | 72000 | ... | ... | 0.013 | ... | 0.125 | -0.005507 |
| -0.016692 | ... | ... | 50.650 | 0 | 50.650 | 74000 | ... | ... | 0.013 | ... | 0.125 | -0.005477 |
| -0.016042 | ... | ... | 48.650 | 0 | 48.650 | 76000 | ... | ... | 0.013 | ... | 0.125 | -0.005446 |
| -0.01539 | ... | ... | 46.650 | 0 | 46.650 | 78000 | ... | ... | 0.013 | ... | 0.125 | -0.005413 |
| -0.014737 | ... | ... | 44.650 | 0 | 44.650 | 80000 | ... | ... | 0.013 | ... | 0.125 | -0.005379 |
| -0.014083 | ... | ... | 42.650 | 0 | 42.650 | 82000 | ... | ... | 0.013 | ... | 0.125 | -0.005343 |
| -0.013428 | ... | ... | 40.650 | 0 | 40.650 | 84000 | ... | ... | 0.013 | ... | 0.125 | -0.005305 |
| -0.012772 | ... | ... | 38.650 | 0 | 38.650 | 86000 | ... | ... | 0.013 | ... | 0.125 | -0.005265 |
| -0.012115 | ... | ... | 36.650 | 0 | 36.650 | 88000 | ... | ... | 0.013 | ... | 0.125 | -0.005224 |
| -0.011457 | ... | ... | 34.650 | 0 | 34.650 | 90000 | ... | ... | 0.013 | ... | 0.125 | -0.005179 |
| -0.010799 | ... | ... | 32.650 | 0 | 32.650 | 92000 | ... | ... | 0.013 | ... | 0.125 | -0.005132 |
| -0.01014 | ... | ... | 30.650 | 0 | 30.650 | 94000 | ... | ... | 0.013 | ... | 0.125 | -0.005082 |
| -0.00981 | ... | ... | 29.650 | 0 | 29.650 | 95000 | ... | ... | 0.013 | ... | 0.125 | -0.005056 |
| -0.009481 | ... | ... | 28.650 | 0 | 28.650 | 96000 | ... | ... | 0.013 | ... | 0.125 | -0.005029 |
| -0.009151 | ... | ... | 27.650 | 0 | 27.650 | 97000 | ... | ... | 0.013 | ... | 0.125 | -0.005001 |
| -0.008821 | ... | ... | 26.650 | 0 | 26.650 | 98000 | ... | ... | 0.013 | ... | 0.125 | -0.004972 |
| -0.008491 | ... | ... | 25.650 | 0 | 25.650 | 99000 | ... | ... | 0.013 | ... | 0.125 | -0.004941 |
| -0.008161 | ... | ... | 24.650 | 0 | 24.650 | 100000 | ... | ... | 0.013 | ... | 0.125 | -0.00491 |
| -0.00783 | ... | ... | 23.650 | 0 | 23.650 | 101000 | ... | ... | 0.013 | ... | 0.125 | -0.004878 |
| -0.0075 | ... | ... | 22.650 | 0 | 22.650 | 102000 | ... | ... | 0.013 | ... | 0.125 | -0.004844 |
| -0.007169 | ... | ... | 21.650 | 0 | 21.650 | 103000 | ... | ... | 0.013 | ... | 0.125 | -0.004808 |
| -0.006838 | ... | ... | 20.650 | 0 | 20.650 | 104000 | ... | ... | 0.013 | ... | 0.125 | -0.004771 |
| -0.006508 | ... | ... | 19.650 | 0 | 19.650 | 105000 | ... | ... | 0.013 | ... | 0.125 | -0.004733 |
| -0.006177 | ... | ... | 18.650 | 0 | 18.650 | 106000 | ... | ... | 0.013 | ... | 0.125 | -0.004691 |
| -0.005846 | ... | ... | 17.650 | 0 | 17.650 | 107000 | ... | ... | 0.013 | ... | 0.125 | -0.004648 |
| -0.005515 | ... | ... | 16.650 | 0 | 16.650 | 108000 | ... | ... | 0.013 | ... | 0.125 | -0.004603 |
| -0.005184 | ... | ... | 15.650 | 0 | 15.650 | 109000 | ... | ... | 0.013 | ... | 0.125 | -0.004555 |
| -0.004853 | ... | ... | 14.650 | 0 | 14.650 | 110000 | ... | ... | 0.013 | ... | 0.125 | -0.004503 |
| -0.004522 | ... | ... | 13.650 | 0 | 13.650 | 111000 | ... | ... | 0.013 | ... | 0.125 | -0.004449 |
| -0.004191 | ... | ... | 12.650 | 0 | 12.650 | 112000 | ... | ... | 0.013 | ... | 0.125 | -0.00439 |
| -0.00386 | ... | ... | 11.650 | 0 | 11.650 | 113000 | ... | ... | 0.013 | ... | 0.125 | -0.004326 |
| -0.003528 | ... | ... | 10.650 | 0 | 10.650 | 114000 | ... | ... | 0.013 | ... | 0.125 | -0.004258 |
| -0.003197 | ... | ... | 9.650 | 0 | 9.650 | 115000 | ... | ... | 0.013 | ... | 0.125 | -0.004182 |
| -0.002866 | ... | ... | 8.650 | 0 | 8.650 | 116000 | ... | ... | 0.013 | ... | 0.125 | -0.0041 |
| -0.002535 | ... | ... | 7.650 | 0 | 7.650 | 117000 | ... | ... | 0.013 | ... | 0.125 | -0.004007 |
| -0.002203 | ... | ... | 6.650 | 0 | 6.650 | 118000 | ... | ... | 0.013 | ... | 0.125 | -0.003902 |
| -0.001872 | ... | ... | 5.650 | 0 | 5.650 | 119000 | ... | ... | 0.013 | ... | 0.125 | -0.003781 |
| -0.001541 | ... | ... | 4.650 | 0 | 4.650 | 120000 | ... | ... | 0.013 | ... | 0.125 | -0.003639 |
| -0.001209 | ... | ... | 3.650 | 0 | 3.650 | 121000 | ... | ... | 0.013 | ... | 0.125 | -0.003463 |
| -0.000878 | ... | ... | 2.650 | 0 | 2.650 | 122000 | ... | ... | 0.013 | ... | 0.125 | -0.003235 |
| -0.005048 | ... | ... | 1.675 | 0 | 1.675 | 123000 | ... | ... | 0.025 | ... | 0.125 | -0.004914 |
| -0.011564 | ... | ... | 0.800 | -0.025 | 0.775 | 124000 | ... | ... | 0.125 | ... | 0.150 | -0.011582 |
| -0.014515 | ... | 3.100 | 0.225 | ... | ... | 125000 | ... | ... | 0.575 | ... | 0.475 | -0.014499 |
| -0.004665 | ... | 0.775 | 0.025 | ... | ... | 126000 | ... | ... | 1.375 | ... | 2.150 | -0.004759 |
| -0.003151 | ... | 0.250 | 0.013 | ... | ... | 127000 | ... | ... | 2.350 | ... | 3.175 | -0.000778 |
| -0.003402 | ... | 0.150 | 0.013 | ... | ... | 128000 | ... | ... | 3.350 | 2.425 | 2.425 | -0.00111 |
| -0.003589 | ... | 0.125 | 0.013 | ... | ... | 129000 | 4.350 | 0 | 4.350 | ... | ... | -0.001441 |
| -0.003741 | ... | 0.125 | 0.013 | ... | ... | 130000 | 5.350 | 0 | 5.350 | ... | ... | -0.001772 |
| -0.003868 | ... | 0.125 | 0.013 | ... | ... | 131000 | 6.350 | 0 | 6.350 | ... | ... | -0.002104 |
| -0.003977 | ... | 0.125 | 0.013 | ... | ... | 132000 | 7.350 | 0 | 7.350 | ... | ... | -0.002435 |
| -0.004073 | ... | 0.125 | 0.013 | ... | ... | 133000 | 8.350 | 0 | 8.350 | ... | ... | -0.002766 |
| -0.004159 | ... | 0.125 | 0.013 | ... | ... | 134000 | 9.350 | 0 | 9.350 | ... | ... | -0.003098 |
| -0.004237 | ... | 0.125 | 0.013 | ... | ... | 135000 | 10.350 | 0 | 10.350 | ... | ... | -0.003429 |
| -0.004306 | ... | 0.125 | 0.013 | ... | ... | 136000 | 11.350 | 0 | 11.350 | ... | ... | -0.00376 |
| -0.004372 | ... | 0.125 | 0.013 | ... | ... | 137000 | 12.350 | 0 | 12.350 | ... | ... | -0.004092 |
| -0.004431 | ... | 0.125 | 0.013 | ... | ... | 138000 | 13.350 | 0 | 13.350 | ... | ... | -0.004423 |
| -0.004488 | ... | 0.125 | 0.013 | ... | ... | 139000 | 14.350 | 0 | 14.350 | ... | ... | -0.004754 |
| -0.00454 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 15.350 | 0 | 15.350 | ... | ... | -0.005085 |
| -0.004589 | ... | 0.125 | 0.013 | ... | ... | 141000 | 16.350 | 0 | 16.350 | ... | ... | -0.005416 |
| -0.004635 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 17.350 | 0 | 17.350 | ... | ... | -0.005747 |
| -0.004679 | ... | 0.125 | 0.013 | ... | ... | 143000 | 18.350 | 0 | 18.350 | ... | ... | -0.006078 |
| -0.004721 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 19.350 | 0 | 19.350 | ... | ... | -0.006409 |
| -0.00476 | ... | 0.125 | 0.013 | ... | ... | 145000 | 20.350 | 0 | 20.350 | ... | ... | -0.00674 |
| -0.004797 | ... | 0.125 | 0.013 | ... | ... | 146000 | 21.350 | 0 | 21.350 | ... | ... | -0.007071 |
| -0.004834 | ... | 0.125 | 0.013 | ... | ... | 147000 | 22.350 | 0 | 22.350 | ... | ... | -0.007402 |
| -0.004869 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 23.350 | 0 | 23.350 | ... | ... | -0.007733 |
| -0.004902 | ... | 0.125 | 0.013 | ... | ... | 149000 | 24.350 | 0 | 24.350 | ... | ... | -0.008064 |
| -0.004933 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 25.350 | 0 | 25.350 | ... | ... | -0.008395 |
| -0.004964 | ... | 0.125 | 0.013 | ... | ... | 151000 | 26.350 | 0 | 26.350 | ... | ... | -0.008725 |
| -0.004994 | ... | 0.125 | 0.013 | ... | ... | 152000 | 27.350 | 0 | 27.350 | ... | ... | -0.009056 |
| -0.005023 | ... | 0.125 | 0.013 | ... | ... | 153000 | 28.350 | 0 | 28.350 | ... | ... | -0.009387 |
| -0.005049 | ... | 0.125 | 0.013 | ... | ... | 154000 | 29.350 | 0 | 29.350 | ... | ... | -0.009717 |
| -0.005076 | ... | 0.125 | 0.013 | ... | ... | 155000 | 30.350 | 0 | 30.350 | ... | ... | -0.010048 |
| -0.005102 | ... | 0.125 | 0.013 | ... | ... | 156000 | 31.350 | 0 | 31.350 | ... | ... | -0.010378 |
| -0.005127 | ... | 0.125 | 0.013 | ... | ... | 157000 | 32.350 | 0 | 32.350 | ... | ... | -0.010709 |
| -0.005152 | ... | 0.125 | 0.013 | ... | ... | 158000 | 33.350 | 0 | 33.350 | ... | ... | -0.011039 |
| -0.005175 | ... | 0.125 | 0.013 | ... | ... | 159000 | 34.350 | 0 | 34.350 | ... | ... | -0.011369 |
| -0.005198 | ... | 0.125 | 0.013 | ... | ... | 160000 | 35.350 | 0 | 35.350 | ... | ... | -0.011699 |
| -0.00522 | ... | 0.125 | 0.013 | ... | ... | 161000 | 36.350 | 0 | 36.350 | ... | ... | -0.012029 |
| -0.005242 | ... | 0.125 | 0.013 | ... | ... | 162000 | 37.350 | 0 | 37.350 | ... | ... | -0.012359 |
| -0.005284 | ... | 0.125 | 0.013 | ... | ... | 164000 | 39.350 | 0 | 39.350 | ... | ... | -0.013019 |
| -0.005323 | ... | 0.125 | 0.013 | ... | ... | 166000 | 41.350 | 0 | 41.350 | ... | ... | -0.013679 |
| -0.005361 | ... | 0.125 | 0.013 | ... | ... | 168000 | 43.350 | 0 | 43.350 | ... | ... | -0.014339 |
| -0.005398 | ... | 0.125 | 0.013 | ... | ... | 170000 | 45.350 | 0 | 45.350 | ... | ... | -0.014998 |
| -0.005431 | ... | 0.125 | 0.013 | ... | ... | 172000 | 47.350 | 0 | 47.350 | ... | ... | -0.015657 |
| -0.005465 | ... | 0.125 | 0.013 | ... | ... | 174000 | 49.350 | 0 | 49.350 | ... | ... | -0.016316 |
| -0.005497 | ... | 0.125 | 0.013 | ... | ... | 176000 | 51.350 | 0 | 51.350 | ... | ... | -0.016975 |
| -0.005529 | ... | 0.125 | 0.013 | ... | ... | 178000 | 53.350 | 0 | 53.350 | ... | ... | -0.017633 |
| -0.005558 | ... | 0.125 | 0.013 | ... | ... | 180000 | 55.350 | 0 | 55.350 | ... | ... | -0.018291 |
| -0.005586 | ... | 0.125 | 0.013 | ... | ... | 182000 | 57.350 | 0 | 57.350 | ... | ... | -0.018949 |
| -0.005613 | ... | 0.125 | 0.013 | ... | ... | 184000 | 59.350 | 0 | 59.350 | ... | ... | -0.019607 |
| -0.00564 | ... | 0.125 | 0.013 | ... | ... | 186000 | 61.350 | 0 | 61.350 | ... | ... | -0.020264 |
| -0.005667 | ... | 0.125 | 0.013 | ... | ... | 188000 | 63.350 | 0 | 63.350 | ... | ... | -0.020921 |
| -0.005691 | ... | 0.125 | 0.013 | ... | ... | 190000 | 65.350 | 0 | 65.350 | ... | ... | -0.021578 |
| -0.005716 | ... | 0.125 | 0.013 | ... | ... | 192000 | 67.350 | 0 | 67.350 | ... | ... | -0.022234 |
| -0.005739 | ... | 0.125 | 0.013 | ... | ... | 194000 | 69.350 | 0 | 69.350 | ... | ... | -0.02289 |
| -0.005762 | ... | 0.125 | 0.013 | ... | ... | 196000 | 71.350 | 0 | 71.350 | ... | ... | -0.023546 |
| -0.005785 | ... | 0.125 | 0.013 | ... | ... | 198000 | 73.350 | 0 | 73.350 | ... | ... | -0.024202 |
| -0.005806 | ... | 0.125 | 0.013 | ... | ... | 200000 | 75.350 | 0 | 75.350 | ... | ... | -0.024857 |
| -0.005827 | ... | 0.125 | 0.013 | ... | ... | 202000 | 77.350 | 0 | 77.350 | ... | ... | -0.025512 |
| -0.005847 | ... | 0.125 | 0.013 | ... | ... | 204000 | 79.350 | 0 | 79.350 | ... | ... | -0.026166 |
| -0.005868 | ... | 0.125 | 0.013 | ... | ... | 206000 | 81.350 | 0 | 81.350 | ... | ... | -0.02682 |
| -0.005888 | ... | 0.125 | 0.013 | ... | ... | 208000 | 83.350 | 0 | 83.350 | ... | ... | -0.027474 |
| -0.005907 | ... | 0.125 | 0.013 | ... | ... | 210000 | 85.350 | 0 | 85.350 | ... | ... | -0.028128 |
| -0.005926 | ... | 0.125 | 0.013 | ... | ... | 212000 | 87.350 | 0 | 87.350 | ... | ... | -0.028781 |
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.