Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014989 | ... | ... | 57.750 | 0 | 57.750 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002673 |
| -0.014488 | ... | ... | 55.750 | 0 | 55.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002661 |
| -0.013984 | ... | ... | 53.750 | 0 | 53.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002648 |
| -0.013478 | ... | ... | 51.750 | 0 | 51.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002634 |
| -0.01297 | ... | ... | 49.750 | 0 | 49.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002619 |
| -0.012459 | ... | ... | 47.750 | 0 | 47.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002604 |
| -0.011947 | ... | ... | 45.750 | 0 | 45.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002588 |
| -0.011433 | ... | ... | 43.750 | 0 | 43.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002572 |
| -0.010918 | ... | ... | 41.750 | 0 | 41.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002554 |
| -0.010401 | ... | ... | 39.750 | 0 | 39.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002536 |
| -0.009883 | ... | ... | 37.750 | 0 | 37.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002516 |
| -0.009365 | ... | ... | 35.750 | 0 | 35.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002496 |
| -0.008845 | ... | ... | 33.750 | 0 | 33.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002474 |
| -0.008324 | ... | ... | 31.750 | 0 | 31.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002451 |
| -0.007803 | ... | ... | 29.750 | 0 | 29.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002427 |
| -0.007542 | ... | ... | 28.750 | 0 | 28.750 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002414 |
| -0.007281 | ... | ... | 27.750 | 0 | 27.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| -0.00702 | ... | ... | 26.750 | 0 | 26.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002386 |
| -0.006758 | ... | ... | 25.750 | 0 | 25.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002372 |
| -0.006497 | ... | ... | 24.750 | 0 | 24.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002357 |
| -0.006235 | ... | ... | 23.750 | 0 | 23.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002341 |
| -0.005973 | ... | ... | 22.750 | 0 | 22.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002325 |
| -0.005711 | ... | ... | 21.750 | 0 | 21.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002308 |
| -0.005449 | ... | ... | 20.750 | 0 | 20.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00229 |
| -0.005187 | ... | ... | 19.750 | 0 | 19.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002272 |
| -0.004925 | ... | ... | 18.750 | 0 | 18.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002253 |
| -0.004663 | ... | ... | 17.750 | 0 | 17.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002232 |
| -0.004401 | ... | ... | 16.750 | 0 | 16.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002211 |
| -0.004138 | ... | ... | 15.750 | 0 | 15.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002187 |
| -0.003876 | ... | ... | 14.750 | 0 | 14.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002163 |
| -0.003613 | ... | ... | 13.750 | 0 | 13.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002137 |
| -0.003351 | ... | ... | 12.750 | 0 | 12.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002109 |
| -0.003088 | ... | ... | 11.750 | 0 | 11.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002079 |
| -0.002825 | ... | ... | 10.750 | 0 | 10.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002046 |
| -0.002563 | ... | ... | 9.750 | 0 | 9.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00201 |
| -0.0023 | ... | ... | 8.750 | 0 | 8.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001971 |
| -0.002037 | ... | ... | 7.750 | 0 | 7.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001927 |
| -0.001774 | ... | ... | 6.750 | 0 | 6.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001877 |
| -0.001512 | ... | ... | 5.750 | 0 | 5.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00182 |
| -0.001249 | ... | ... | 4.750 | 0 | 4.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001753 |
| -0.000986 | ... | ... | 3.750 | 0 | 3.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00167 |
| -0.004675 | ... | ... | 2.800 | 0 | 2.800 | 111000 | 0.050 | 0 | 0.050 | ... | ... | -0.004495 |
| -0.00861 | ... | ... | 1.900 | 0 | 1.900 | 112000 | 0.150 | 0 | 0.150 | ... | ... | -0.008613 |
| -0.012977 | ... | ... | 1.150 | 0 | 1.150 | 113000 | 0.400 | 0 | 0.400 | ... | ... | -0.013009 |
| -0.014155 | ... | ... | 0.600 | 0 | 0.600 | 114000 | 0.850 | 0 | 0.850 | ... | ... | -0.014143 |
| -0.010963 | ... | ... | 0.275 | -0.025 | 0.250 | 115000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.010929 |
| -0.007011 | ... | ... | 0.100 | 0 | 0.100 | 116000 | 2.325 | -0.025 | 2.350 | ... | ... | -0.005795 |
| -0.002781 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 3.275 | 0 | 3.275 | ... | ... | -0.003137 |
| -0.001714 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 4.250 | 0 | 4.250 | ... | ... | -0.001117 |
| -0.001788 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 5.250 | 0 | 5.250 | ... | ... | -0.00138 |
| -0.00185 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 6.250 | 0 | 6.250 | ... | ... | -0.001643 |
| -0.001903 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.250 | 0 | 7.250 | ... | ... | -0.001906 |
| -0.001949 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.250 | 0 | 8.250 | ... | ... | -0.002169 |
| -0.001991 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.250 | 0 | 9.250 | ... | ... | -0.002431 |
| -0.002029 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.250 | 0 | 10.250 | ... | ... | -0.002694 |
| -0.002063 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.250 | 0 | 11.250 | ... | ... | -0.002957 |
| -0.002094 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.250 | 0 | 12.250 | ... | ... | -0.00322 |
| -0.002123 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.250 | 0 | 13.250 | ... | ... | -0.003482 |
| -0.00215 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.250 | 0 | 14.250 | ... | ... | -0.003745 |
| -0.002175 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.250 | 0 | 15.250 | ... | ... | -0.004007 |
| -0.002199 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.250 | 0 | 16.250 | ... | ... | -0.00427 |
| -0.002221 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.250 | 0 | 17.250 | ... | ... | -0.004533 |
| -0.002243 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.250 | 0 | 18.250 | ... | ... | -0.004795 |
| -0.002263 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.250 | 0 | 19.250 | ... | ... | -0.005058 |
| -0.002282 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.250 | 0 | 20.250 | ... | ... | -0.00532 |
| -0.0023 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.250 | 0 | 21.250 | ... | ... | -0.005582 |
| -0.002317 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.250 | 0 | 22.250 | ... | ... | -0.005845 |
| -0.002334 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.250 | 0 | 23.250 | ... | ... | -0.006107 |
| -0.00235 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.250 | 0 | 24.250 | ... | ... | -0.006369 |
| -0.002365 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.250 | 0 | 25.250 | ... | ... | -0.006631 |
| -0.00238 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.250 | 0 | 26.250 | ... | ... | -0.006893 |
| -0.002394 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.250 | 0 | 27.250 | ... | ... | -0.007156 |
| -0.002408 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.250 | 0 | 28.250 | ... | ... | -0.007418 |
| -0.002421 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.250 | 0 | 29.250 | ... | ... | -0.00768 |
| -0.002434 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.250 | 0 | 30.250 | ... | ... | -0.007941 |
| -0.002446 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.250 | 0 | 31.250 | ... | ... | -0.008203 |
| -0.002458 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.250 | 0 | 32.250 | ... | ... | -0.008465 |
| -0.00247 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 33.250 | 0 | 33.250 | ... | ... | -0.008727 |
| -0.002481 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.250 | 0 | 34.250 | ... | ... | -0.008988 |
| -0.002503 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.250 | 0 | 36.250 | ... | ... | -0.009511 |
| -0.002524 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.250 | 0 | 38.250 | ... | ... | -0.010034 |
| -0.002543 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.250 | 0 | 40.250 | ... | ... | -0.010557 |
| -0.002562 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.250 | 0 | 42.250 | ... | ... | -0.011079 |
| -0.00258 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.250 | 0 | 44.250 | ... | ... | -0.011601 |
| -0.002597 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.250 | 0 | 46.250 | ... | ... | -0.012123 |
| -0.002613 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.250 | 0 | 48.250 | ... | ... | -0.012644 |
| -0.002628 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.250 | 0 | 50.250 | ... | ... | -0.013166 |
| -0.002644 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.250 | 0 | 52.250 | ... | ... | -0.013686 |
| -0.002658 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.250 | 0 | 54.250 | ... | ... | -0.014207 |
| -0.002672 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.250 | 0 | 56.250 | ... | ... | -0.014727 |
| -0.002685 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.250 | 0 | 58.250 | ... | ... | -0.015247 |
| -0.002699 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.250 | 0 | 60.250 | ... | ... | -0.015767 |
| -0.002711 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.250 | 0 | 62.250 | ... | ... | -0.016286 |
| -0.002723 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.250 | 0 | 64.250 | ... | ... | -0.016806 |
| -0.002735 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.250 | 0 | 66.250 | ... | ... | -0.017324 |
| -0.002747 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.250 | 0 | 68.250 | ... | ... | -0.017842 |
| -0.002758 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.250 | 0 | 70.250 | ... | ... | -0.01836 |
| -0.002769 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.250 | 0 | 72.250 | ... | ... | -0.018878 |
| -0.002779 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.250 | 0 | 74.250 | ... | ... | -0.019395 |
| -0.002789 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.250 | 0 | 76.250 | ... | ... | -0.019912 |
| -0.002799 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.250 | 0 | 78.250 | ... | ... | -0.020429 |
| -0.002809 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.250 | 0 | 80.250 | ... | ... | -0.020945 |
| -0.002819 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.250 | 0 | 82.250 | ... | ... | -0.021461 |
| -0.002828 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.250 | 0 | 84.250 | ... | ... | -0.021977 |
| -0.002837 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.250 | 0 | 86.250 | ... | ... | -0.022492 |
| -0.002846 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.250 | 0 | 88.250 | ... | ... | -0.023007 |
| -0.002854 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.250 | 0 | 90.250 | ... | ... | -0.023521 |
| -0.002863 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92.250 | 0 | 92.250 | ... | ... | -0.024036 |
| -0.002871 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94.250 | 0 | 94.250 | ... | ... | -0.024549 |
| -0.002879 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96.250 | 0 | 96.250 | ... | ... | -0.025063 |
| -0.002887 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 98.250 | 0 | 98.250 | ... | ... | -0.025576 |
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.