Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011708 | ... | ... | 56.750 | 0 | 56.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001332 |
| -0.011312 | ... | ... | 54.750 | 0 | 54.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001326 |
| -0.010914 | ... | ... | 52.750 | 0 | 52.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001319 |
| -0.010514 | ... | ... | 50.750 | 0 | 50.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001312 |
| -0.010111 | ... | ... | 48.750 | 0 | 48.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001305 |
| -0.009707 | ... | ... | 46.750 | 0 | 46.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001297 |
| -0.009301 | ... | ... | 44.750 | 0 | 44.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001289 |
| -0.008893 | ... | ... | 42.750 | 0 | 42.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00128 |
| -0.008484 | ... | ... | 40.750 | 0 | 40.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001272 |
| -0.008074 | ... | ... | 38.750 | 0 | 38.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001262 |
| -0.007662 | ... | ... | 36.750 | 0 | 36.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001252 |
| -0.00725 | ... | ... | 34.750 | 0 | 34.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001241 |
| -0.006837 | ... | ... | 32.750 | 0 | 32.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00123 |
| -0.006422 | ... | ... | 30.750 | 0 | 30.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001219 |
| -0.006008 | ... | ... | 28.750 | 0 | 28.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001206 |
| -0.0058 | ... | ... | 27.750 | 0 | 27.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001199 |
| -0.005592 | ... | ... | 26.750 | 0 | 26.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001192 |
| -0.005384 | ... | ... | 25.750 | 0 | 25.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001185 |
| -0.005176 | ... | ... | 24.750 | 0 | 24.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001177 |
| -0.004968 | ... | ... | 23.750 | 0 | 23.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00117 |
| -0.004759 | ... | ... | 22.750 | 0 | 22.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001162 |
| -0.004551 | ... | ... | 21.750 | 0 | 21.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001153 |
| -0.004342 | ... | ... | 20.750 | 0 | 20.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001144 |
| -0.004133 | ... | ... | 19.750 | 0 | 19.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001135 |
| -0.003925 | ... | ... | 18.750 | 0 | 18.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001125 |
| -0.003716 | ... | ... | 17.750 | 0 | 17.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001115 |
| -0.003507 | ... | ... | 16.750 | 0 | 16.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001104 |
| -0.003298 | ... | ... | 15.750 | 0 | 15.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001093 |
| -0.003089 | ... | ... | 14.750 | 0 | 14.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00108 |
| -0.002879 | ... | ... | 13.750 | 0 | 13.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001067 |
| -0.00267 | ... | ... | 12.750 | 0 | 12.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001053 |
| -0.002461 | ... | ... | 11.750 | 0 | 11.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001038 |
| -0.002252 | ... | ... | 10.750 | 0 | 10.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001022 |
| -0.002042 | ... | ... | 9.750 | 0 | 9.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001004 |
| -0.001833 | ... | ... | 8.750 | 0 | 8.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000984 |
| -0.001624 | ... | ... | 7.750 | 0 | 7.750 | 107000 | 0.025 | 0 | 0.025 | ... | ... | -0.00168 |
| -0.002512 | ... | ... | 6.775 | 0 | 6.775 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.002801 |
| -0.0041 | ... | ... | 5.825 | 0 | 5.825 | 109000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.00454 |
| -0.005961 | ... | ... | 4.900 | 0 | 4.900 | 110000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.006464 |
| -0.008777 | ... | ... | 4.025 | 0.025 | 4.050 | 111000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.008778 |
| -0.010818 | ... | ... | 3.225 | 0 | 3.225 | 112000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.011267 |
| -0.013472 | ... | ... | 2.525 | 0.025 | 2.550 | 113000 | 0.800 | 0.025 | 0.775 | ... | ... | -0.013544 |
| -0.014999 | ... | ... | 1.950 | 0 | 1.950 | 114000 | 1.200 | 0 | 1.200 | ... | ... | -0.015036 |
| -0.015282 | ... | ... | 1.450 | -0.025 | 1.425 | 115000 | 1.675 | -0.025 | 1.700 | ... | ... | -0.015269 |
| -0.014818 | ... | ... | 1.075 | -0.050 | 1.025 | 116000 | 2.275 | -0.025 | 2.300 | ... | ... | -0.01476 |
| -0.013634 | ... | ... | 0.750 | -0.025 | 0.725 | 117000 | 2.950 | -0.050 | 3 | ... | ... | -0.013228 |
| -0.011887 | ... | ... | 0.525 | -0.025 | 0.500 | 118000 | 3.725 | -0.025 | 3.750 | ... | ... | -0.01142 |
| -0.009644 | ... | ... | 0.350 | -0.025 | 0.325 | 119000 | 4.550 | -0.025 | 4.575 | ... | ... | -0.009143 |
| -0.006652 | ... | ... | 0.200 | -0.025 | 0.175 | 120000 | 5.400 | -0.025 | 5.425 | ... | ... | -0.006167 |
| -0.003742 | ... | ... | 0.075 | 0 | 0.075 | 121000 | 6.300 | 0 | 6.300 | ... | ... | -0.003363 |
| -0.001656 | ... | ... | 0.025 | 0 | 0.025 | 122000 | 7.250 | 0 | 7.250 | ... | ... | -0.001519 |
| -0.000974 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 8.250 | 0 | 8.250 | ... | ... | -0.001728 |
| -0.000995 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 9.250 | 0 | 9.250 | ... | ... | -0.001938 |
| -0.001013 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 10.250 | 0 | 10.250 | ... | ... | -0.002147 |
| -0.00103 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 11.250 | 0 | 11.250 | ... | ... | -0.002357 |
| -0.001046 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 12.250 | 0 | 12.250 | ... | ... | -0.002566 |
| -0.00106 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 13.250 | 0 | 13.250 | ... | ... | -0.002775 |
| -0.001074 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 14.250 | 0 | 14.250 | ... | ... | -0.002984 |
| -0.001087 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 15.250 | 0 | 15.250 | ... | ... | -0.003194 |
| -0.001098 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 16.250 | 0 | 16.250 | ... | ... | -0.003403 |
| -0.00111 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17.250 | 0 | 17.250 | ... | ... | -0.003612 |
| -0.00112 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 18.250 | 0 | 18.250 | ... | ... | -0.003821 |
| -0.00113 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19.250 | 0 | 19.250 | ... | ... | -0.00403 |
| -0.00114 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 20.250 | 0 | 20.250 | ... | ... | -0.004239 |
| -0.001149 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21.250 | 0 | 21.250 | ... | ... | -0.004448 |
| -0.001158 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 22.250 | 0 | 22.250 | ... | ... | -0.004657 |
| -0.001166 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23.250 | 0 | 23.250 | ... | ... | -0.004866 |
| -0.001174 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 24.250 | 0 | 24.250 | ... | ... | -0.005075 |
| -0.001181 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25.250 | 0 | 25.250 | ... | ... | -0.005284 |
| -0.001189 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 26.250 | 0 | 26.250 | ... | ... | -0.005493 |
| -0.001196 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27.250 | 0 | 27.250 | ... | ... | -0.005701 |
| -0.001203 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 28.250 | 0 | 28.250 | ... | ... | -0.00591 |
| -0.001209 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29.250 | 0 | 29.250 | ... | ... | -0.006118 |
| -0.001216 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 30.250 | 0 | 30.250 | ... | ... | -0.006327 |
| -0.001222 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31.250 | 0 | 31.250 | ... | ... | -0.006535 |
| -0.001228 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 32.250 | 0 | 32.250 | ... | ... | -0.006744 |
| -0.001234 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33.250 | 0 | 33.250 | ... | ... | -0.006952 |
| -0.001245 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35.250 | 0 | 35.250 | ... | ... | -0.007369 |
| -0.001256 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37.250 | 0 | 37.250 | ... | ... | -0.007785 |
| -0.001266 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39.250 | 0 | 39.250 | ... | ... | -0.008201 |
| -0.001275 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41.250 | 0 | 41.250 | ... | ... | -0.008616 |
| -0.001284 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43.250 | 0 | 43.250 | ... | ... | -0.009032 |
| -0.001293 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45.250 | 0 | 45.250 | ... | ... | -0.009447 |
| -0.001301 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47.250 | 0 | 47.250 | ... | ... | -0.009861 |
| -0.001309 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49.250 | 0 | 49.250 | ... | ... | -0.010276 |
| -0.001317 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51.250 | 0 | 51.250 | ... | ... | -0.01069 |
| -0.001325 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53.250 | 0 | 53.250 | ... | ... | -0.011104 |
| -0.001332 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55.250 | 0 | 55.250 | ... | ... | -0.011518 |
| -0.001338 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57.250 | 0 | 57.250 | ... | ... | -0.011931 |
| -0.001345 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59.250 | 0 | 59.250 | ... | ... | -0.012344 |
| -0.001351 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61.250 | 0 | 61.250 | ... | ... | -0.012756 |
| -0.001358 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63.250 | 0 | 63.250 | ... | ... | -0.013169 |
| -0.001364 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65.250 | 0 | 65.250 | ... | ... | -0.013581 |
| -0.001369 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67.250 | 0 | 67.250 | ... | ... | -0.013992 |
| -0.001375 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69.250 | 0 | 69.250 | ... | ... | -0.014403 |
| -0.001381 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71.250 | 0 | 71.250 | ... | ... | -0.014814 |
| -0.001386 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73.250 | 0 | 73.250 | ... | ... | -0.015225 |
| -0.001391 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75.250 | 0 | 75.250 | ... | ... | -0.015635 |
| -0.001396 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77.250 | 0 | 77.250 | ... | ... | -0.016045 |
| -0.001401 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79.250 | 0 | 79.250 | ... | ... | -0.016454 |
| -0.001406 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81.250 | 0 | 81.250 | ... | ... | -0.016863 |
| -0.001411 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83.250 | 0 | 83.250 | ... | ... | -0.017272 |
| -0.001415 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85.250 | 0 | 85.250 | ... | ... | -0.01768 |
| -0.00142 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87.250 | 0 | 87.250 | ... | ... | -0.018088 |
| -0.001424 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89.250 | 0 | 89.250 | ... | ... | -0.018496 |
| -0.001428 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 91.250 | 0 | 91.250 | ... | ... | -0.018903 |
| -0.001432 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 93.250 | 0 | 93.250 | ... | ... | -0.01931 |
| -0.001436 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 95.250 | 0 | 95.250 | ... | ... | -0.019717 |
| -0.00144 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 97.250 | 0 | 97.250 | ... | ... | -0.020123 |
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.