Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028823 | ... | ... | 77.275 | 0 | 77.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006961 |
| -0.028107 | ... | ... | 75.275 | 0 | 75.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006939 |
| -0.027387 | ... | ... | 73.275 | 0 | 73.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006916 |
| -0.026664 | ... | ... | 71.275 | 0 | 71.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006891 |
| -0.025938 | ... | ... | 69.275 | 0 | 69.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006866 |
| -0.025209 | ... | ... | 67.275 | 0 | 67.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00684 |
| -0.024478 | ... | ... | 65.275 | 0 | 65.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.006813 |
| -0.023744 | ... | ... | 63.275 | 0 | 63.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.006784 |
| -0.023008 | ... | ... | 61.275 | 0 | 61.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.006754 |
| -0.02227 | ... | ... | 59.275 | 0 | 59.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.006724 |
| -0.02153 | ... | ... | 57.275 | 0 | 57.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.006693 |
| -0.020789 | ... | ... | 55.275 | 0 | 55.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.006659 |
| -0.020047 | ... | ... | 53.275 | 0 | 53.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.006624 |
| -0.019303 | ... | ... | 51.275 | 0 | 51.275 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.006589 |
| -0.018558 | ... | ... | 49.275 | 0 | 49.275 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.006551 |
| -0.017812 | ... | ... | 47.275 | 0 | 47.275 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.006512 |
| -0.017064 | ... | ... | 45.275 | 0 | 45.275 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.006471 |
| -0.016316 | ... | ... | 43.275 | 0 | 43.275 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.006429 |
| -0.015566 | ... | ... | 41.275 | 0 | 41.275 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.006383 |
| -0.014816 | ... | ... | 39.275 | 0 | 39.275 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.006336 |
| -0.014441 | ... | ... | 38.275 | 0 | 38.275 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.006312 |
| -0.014065 | ... | ... | 37.275 | 0 | 37.275 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.006287 |
| -0.013689 | ... | ... | 36.275 | 0 | 36.275 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006261 |
| -0.013314 | ... | ... | 35.275 | 0 | 35.275 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006234 |
| -0.012938 | ... | ... | 34.275 | 0 | 34.275 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006206 |
| -0.012562 | ... | ... | 33.275 | 0 | 33.275 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.006178 |
| -0.012185 | ... | ... | 32.275 | 0 | 32.275 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006149 |
| -0.011809 | ... | ... | 31.275 | 0 | 31.275 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.006119 |
| -0.011432 | ... | ... | 30.275 | 0 | 30.275 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.006088 |
| -0.011056 | ... | ... | 29.275 | 0 | 29.275 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.006056 |
| -0.010679 | ... | ... | 28.275 | 0 | 28.275 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.006024 |
| -0.010302 | ... | ... | 27.275 | 0 | 27.275 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00599 |
| -0.009925 | ... | ... | 26.275 | 0 | 26.275 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.005953 |
| -0.009548 | ... | ... | 25.275 | 0 | 25.275 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005916 |
| -0.009171 | ... | ... | 24.275 | 0 | 24.275 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.005879 |
| -0.008794 | ... | ... | 23.275 | 0 | 23.275 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00584 |
| -0.008417 | ... | ... | 22.275 | 0 | 22.275 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.005797 |
| -0.00804 | ... | ... | 21.275 | 0 | 21.275 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005753 |
| -0.007662 | ... | ... | 20.275 | 0 | 20.275 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.005709 |
| -0.007285 | ... | ... | 19.275 | 0 | 19.275 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005661 |
| -0.006907 | ... | ... | 18.275 | 0 | 18.275 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.005611 |
| -0.006529 | ... | ... | 17.275 | 0 | 17.275 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005558 |
| -0.006152 | ... | ... | 16.275 | 0 | 16.275 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.005502 |
| -0.005774 | ... | ... | 15.275 | 0 | 15.275 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.005443 |
| -0.005396 | ... | ... | 14.275 | 0 | 14.275 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.00538 |
| -0.005018 | ... | ... | 13.275 | 0 | 13.275 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.005313 |
| -0.00464 | ... | ... | 12.275 | 0 | 12.275 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.005241 |
| -0.004262 | ... | ... | 11.275 | 0 | 11.275 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.005162 |
| -0.003884 | ... | ... | 10.275 | 0 | 10.275 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.005077 |
| -0.003506 | ... | ... | 9.275 | 0 | 9.275 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004983 |
| -0.003128 | ... | ... | 8.275 | 0 | 8.275 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.004879 |
| -0.00275 | ... | ... | 7.275 | 0 | 7.275 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004764 |
| -0.002372 | ... | ... | 6.275 | 0 | 6.275 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.004631 |
| -0.001994 | ... | ... | 5.275 | 0 | 5.275 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004477 |
| -0.001616 | ... | ... | 4.275 | 0 | 4.275 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.004292 |
| -0.001238 | ... | ... | 3.275 | 0 | 3.275 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004063 |
| -0.00086 | ... | ... | 2.275 | 0 | 2.275 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.003755 |
| -0.00561 | ... | ... | 1.300 | 0 | 1.300 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.005514 |
| -0.013572 | ... | ... | 0.450 | 0 | 0.450 | 137000 | 0.175 | 0 | 0.175 | ... | ... | -0.013586 |
| -0.010163 | ... | ... | 0.075 | 0 | 0.075 | 138000 | 0.800 | 0 | 0.800 | ... | ... | -0.010156 |
| -0.003527 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 1.725 | 0 | 1.725 | ... | ... | -0.000652 |
| -0.003906 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 2.725 | 0 | 2.725 | ... | ... | -0.00103 |
| -0.004173 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 3.725 | 0 | 3.725 | ... | ... | -0.001408 |
| -0.00438 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 4.725 | 0 | 4.725 | ... | ... | -0.001786 |
| -0.004549 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 5.725 | 0 | 5.725 | ... | ... | -0.002164 |
| -0.004693 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 6.725 | 0 | 6.725 | ... | ... | -0.002542 |
| -0.004818 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 7.725 | 0 | 7.725 | ... | ... | -0.00292 |
| -0.004928 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 8.725 | 0 | 8.725 | ... | ... | -0.003298 |
| -0.005026 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 9.725 | 0 | 9.725 | ... | ... | -0.003676 |
| -0.005117 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 10.725 | 0 | 10.725 | ... | ... | -0.004054 |
| -0.005197 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 11.725 | 0 | 11.725 | ... | ... | -0.004432 |
| -0.005274 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 12.725 | 0 | 12.725 | ... | ... | -0.00481 |
| -0.005343 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 13.725 | 0 | 13.725 | ... | ... | -0.005188 |
| -0.00541 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 14.725 | 0 | 14.725 | ... | ... | -0.005566 |
| -0.00547 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 15.725 | 0 | 15.725 | ... | ... | -0.005944 |
| -0.005528 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 16.725 | 0 | 16.725 | ... | ... | -0.006322 |
| -0.005583 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 17.725 | 0 | 17.725 | ... | ... | -0.0067 |
| -0.005634 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 18.725 | 0 | 18.725 | ... | ... | -0.007078 |
| -0.005683 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 19.725 | 0 | 19.725 | ... | ... | -0.007455 |
| -0.00573 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 20.725 | 0 | 20.725 | ... | ... | -0.007833 |
| -0.005774 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 21.725 | 0 | 21.725 | ... | ... | -0.008211 |
| -0.005817 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 22.725 | 0 | 22.725 | ... | ... | -0.008588 |
| -0.005858 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 23.725 | 0 | 23.725 | ... | ... | -0.008966 |
| -0.005896 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 24.725 | 0 | 24.725 | ... | ... | -0.009343 |
| -0.005934 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 25.725 | 0 | 25.725 | ... | ... | -0.009721 |
| -0.005971 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 26.725 | 0 | 26.725 | ... | ... | -0.010098 |
| -0.006007 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 27.725 | 0 | 27.725 | ... | ... | -0.010476 |
| -0.00604 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 28.725 | 0 | 28.725 | ... | ... | -0.010853 |
| -0.006072 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 29.725 | 0 | 29.725 | ... | ... | -0.01123 |
| -0.006103 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 30.725 | 0 | 30.725 | ... | ... | -0.011607 |
| -0.006134 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 31.725 | 0 | 31.725 | ... | ... | -0.011985 |
| -0.006165 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 32.725 | 0 | 32.725 | ... | ... | -0.012362 |
| -0.006194 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 33.725 | 0 | 33.725 | ... | ... | -0.012739 |
| -0.006221 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 34.725 | 0 | 34.725 | ... | ... | -0.013116 |
| -0.006274 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 36.725 | 0 | 36.725 | ... | ... | -0.01387 |
| -0.006326 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 38.725 | 0 | 38.725 | ... | ... | -0.014623 |
| -0.006375 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 40.725 | 0 | 40.725 | ... | ... | -0.015377 |
| -0.00642 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 42.725 | 0 | 42.725 | ... | ... | -0.01613 |
| -0.006465 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 44.725 | 0 | 44.725 | ... | ... | -0.016883 |
| -0.006507 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 46.725 | 0 | 46.725 | ... | ... | -0.017636 |
| -0.006547 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 48.725 | 0 | 48.725 | ... | ... | -0.018388 |
| -0.006586 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 50.725 | 0 | 50.725 | ... | ... | -0.019141 |
| -0.006624 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 52.725 | 0 | 52.725 | ... | ... | -0.019893 |
| -0.00666 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 54.725 | 0 | 54.725 | ... | ... | -0.020645 |
| -0.006694 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 56.725 | 0 | 56.725 | ... | ... | -0.021396 |
| -0.006727 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 58.725 | 0 | 58.725 | ... | ... | -0.022148 |
| -0.00676 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 60.725 | 0 | 60.725 | ... | ... | -0.022899 |
| -0.006792 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 62.725 | 0 | 62.725 | ... | ... | -0.02365 |
| -0.006823 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 64.725 | 0 | 64.725 | ... | ... | -0.024401 |
| -0.006852 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 66.725 | 0 | 66.725 | ... | ... | -0.025151 |
| -0.00688 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 68.725 | 0 | 68.725 | ... | ... | -0.0259 |
| -0.006908 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 70.725 | 0 | 70.725 | ... | ... | -0.02665 |
| -0.006935 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 72.725 | 0 | 72.725 | ... | ... | -0.027399 |
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.