Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016217 | ... | ... | 60.375 | 0 | 60.375 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002319 |
| -0.0157 | ... | ... | 58.375 | 0 | 58.375 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002308 |
| -0.015181 | ... | ... | 56.375 | 0 | 56.375 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| -0.014659 | ... | ... | 54.375 | 0 | 54.375 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002286 |
| -0.014135 | ... | ... | 52.375 | 0 | 52.375 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002275 |
| -0.013608 | ... | ... | 50.375 | 0 | 50.375 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002262 |
| -0.013079 | ... | ... | 48.375 | 0 | 48.375 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002249 |
| -0.012548 | ... | ... | 46.375 | 0 | 46.375 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002236 |
| -0.012016 | ... | ... | 44.375 | 0 | 44.375 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002221 |
| -0.011482 | ... | ... | 42.375 | 0 | 42.375 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002207 |
| -0.010947 | ... | ... | 40.375 | 0 | 40.375 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002191 |
| -0.010411 | ... | ... | 38.375 | 0 | 38.375 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002174 |
| -0.009874 | ... | ... | 36.375 | 0 | 36.375 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002157 |
| -0.009335 | ... | ... | 34.375 | 0 | 34.375 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002138 |
| -0.008796 | ... | ... | 32.375 | 0 | 32.375 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002119 |
| -0.008526 | ... | ... | 31.375 | 0 | 31.375 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002109 |
| -0.008256 | ... | ... | 30.375 | 0 | 30.375 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002098 |
| -0.007985 | ... | ... | 29.375 | 0 | 29.375 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002087 |
| -0.007715 | ... | ... | 28.375 | 0 | 28.375 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002076 |
| -0.007444 | ... | ... | 27.375 | 0 | 27.375 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
| -0.007173 | ... | ... | 26.375 | 0 | 26.375 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002052 |
| -0.006903 | ... | ... | 25.375 | 0 | 25.375 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002039 |
| -0.006631 | ... | ... | 24.375 | 0 | 24.375 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002026 |
| -0.00636 | ... | ... | 23.375 | 0 | 23.375 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002013 |
| -0.006089 | ... | ... | 22.375 | 0 | 22.375 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001999 |
| -0.005818 | ... | ... | 21.375 | 0 | 21.375 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001983 |
| -0.005546 | ... | ... | 20.375 | 0 | 20.375 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001968 |
| -0.005274 | ... | ... | 19.375 | 0 | 19.375 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001952 |
| -0.005003 | ... | ... | 18.375 | 0 | 18.375 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001935 |
| -0.004731 | ... | ... | 17.375 | 0 | 17.375 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001917 |
| -0.004459 | ... | ... | 16.375 | 0 | 16.375 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001898 |
| -0.004187 | ... | ... | 15.375 | 0 | 15.375 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001877 |
| -0.003915 | ... | ... | 14.375 | 0 | 14.375 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001856 |
| -0.003643 | ... | ... | 13.375 | 0 | 13.375 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001833 |
| -0.003371 | ... | ... | 12.375 | 0 | 12.375 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001808 |
| -0.003098 | ... | ... | 11.375 | 0 | 11.375 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001781 |
| -0.002826 | ... | ... | 10.375 | 0 | 10.375 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001752 |
| -0.002554 | ... | ... | 9.375 | 0 | 9.375 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.00172 |
| -0.002281 | ... | ... | 8.375 | 0 | 8.375 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001685 |
| -0.002009 | ... | ... | 7.375 | 0 | 7.375 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001645 |
| -0.001737 | ... | ... | 6.375 | 0 | 6.375 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| -0.001464 | ... | ... | 5.375 | 0 | 5.375 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001548 |
| -0.001192 | ... | ... | 4.375 | 0 | 4.375 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001485 |
| -0.002828 | ... | ... | 3.400 | 0 | 3.400 | 115000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002417 |
| -0.0051 | ... | ... | 2.450 | 0 | 2.450 | 116000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.004998 |
| -0.011592 | ... | ... | 1.725 | -0.025 | 1.700 | 117000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.011638 |
| -0.01563 | ... | ... | 1.175 | -0.050 | 1.125 | 118000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.015652 |
| -0.015825 | ... | ... | 0.725 | -0.050 | 0.675 | 119000 | 1.300 | -0.050 | 1.350 | ... | ... | -0.015791 |
| -0.012909 | ... | ... | 0.400 | -0.050 | 0.350 | 120000 | 1.975 | -0.025 | 2 | ... | ... | -0.012858 |
| -0.008405 | ... | ... | 0.175 | -0.025 | 0.150 | 121000 | 2.750 | -0.025 | 2.775 | ... | ... | -0.007457 |
| -0.004159 | ... | ... | 0.075 | -0.025 | 0.050 | 122000 | 3.675 | 0 | 3.675 | ... | ... | -0.004474 |
| -0.002596 | ... | ... | 0.025 | 0 | 0.025 | 123000 | 4.625 | -0.025 | 4.650 | ... | ... | -0.00126 |
| -0.001562 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.625 | 0 | 5.625 | ... | ... | -0.001532 |
| -0.001612 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.625 | 0 | 6.625 | ... | ... | -0.001805 |
| -0.001656 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.625 | 0 | 7.625 | ... | ... | -0.002077 |
| -0.001694 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.625 | 0 | 8.625 | ... | ... | -0.00235 |
| -0.001728 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.625 | 0 | 9.625 | ... | ... | -0.002622 |
| -0.00176 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.625 | 0 | 10.625 | ... | ... | -0.002894 |
| -0.001788 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.625 | 0 | 11.625 | ... | ... | -0.003167 |
| -0.001814 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.625 | 0 | 12.625 | ... | ... | -0.003439 |
| -0.001839 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.625 | 0 | 13.625 | ... | ... | -0.003711 |
| -0.001861 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.625 | 0 | 14.625 | ... | ... | -0.003983 |
| -0.001883 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.625 | 0 | 15.625 | ... | ... | -0.004256 |
| -0.001903 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.625 | 0 | 16.625 | ... | ... | -0.004528 |
| -0.001921 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.625 | 0 | 17.625 | ... | ... | -0.0048 |
| -0.001939 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.625 | 0 | 18.625 | ... | ... | -0.005072 |
| -0.001956 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.625 | 0 | 19.625 | ... | ... | -0.005344 |
| -0.001972 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.625 | 0 | 20.625 | ... | ... | -0.005616 |
| -0.001988 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.625 | 0 | 21.625 | ... | ... | -0.005888 |
| -0.002003 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.625 | 0 | 22.625 | ... | ... | -0.006159 |
| -0.002017 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.625 | 0 | 23.625 | ... | ... | -0.006431 |
| -0.00203 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.625 | 0 | 24.625 | ... | ... | -0.006703 |
| -0.002043 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.625 | 0 | 25.625 | ... | ... | -0.006974 |
| -0.002056 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.625 | 0 | 26.625 | ... | ... | -0.007246 |
| -0.002068 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.625 | 0 | 27.625 | ... | ... | -0.007518 |
| -0.00208 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.625 | 0 | 28.625 | ... | ... | -0.007789 |
| -0.002091 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.625 | 0 | 29.625 | ... | ... | -0.008061 |
| -0.002112 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.625 | 0 | 31.625 | ... | ... | -0.008603 |
| -0.002133 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.625 | 0 | 33.625 | ... | ... | -0.009146 |
| -0.002152 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.625 | 0 | 35.625 | ... | ... | -0.009688 |
| -0.00217 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.625 | 0 | 37.625 | ... | ... | -0.01023 |
| -0.002187 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.625 | 0 | 39.625 | ... | ... | -0.010771 |
| -0.002203 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.625 | 0 | 41.625 | ... | ... | -0.011313 |
| -0.002219 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.625 | 0 | 43.625 | ... | ... | -0.011854 |
| -0.002234 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.625 | 0 | 45.625 | ... | ... | -0.012395 |
| -0.002248 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.625 | 0 | 47.625 | ... | ... | -0.012935 |
| -0.002261 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.625 | 0 | 49.625 | ... | ... | -0.013475 |
| -0.002275 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.625 | 0 | 51.625 | ... | ... | -0.014015 |
| -0.002288 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.625 | 0 | 53.625 | ... | ... | -0.014554 |
| -0.002299 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.625 | 0 | 55.625 | ... | ... | -0.015093 |
| -0.002311 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.625 | 0 | 57.625 | ... | ... | -0.015632 |
| -0.002322 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.625 | 0 | 59.625 | ... | ... | -0.01617 |
| -0.002334 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.625 | 0 | 61.625 | ... | ... | -0.016708 |
| -0.002344 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.625 | 0 | 63.625 | ... | ... | -0.017246 |
| -0.002354 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.625 | 0 | 65.625 | ... | ... | -0.017783 |
| -0.002364 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.625 | 0 | 67.625 | ... | ... | -0.01832 |
| -0.002374 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.625 | 0 | 69.625 | ... | ... | -0.018857 |
| -0.002384 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.625 | 0 | 71.625 | ... | ... | -0.019393 |
| -0.002393 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.625 | 0 | 73.625 | ... | ... | -0.019929 |
| -0.002402 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.625 | 0 | 75.625 | ... | ... | -0.020465 |
| -0.00241 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.625 | 0 | 77.625 | ... | ... | -0.021 |
| -0.002419 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.625 | 0 | 79.625 | ... | ... | -0.021535 |
| -0.002427 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.625 | 0 | 81.625 | ... | ... | -0.02207 |
| -0.002435 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.625 | 0 | 83.625 | ... | ... | -0.022604 |
| -0.002443 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.625 | 0 | 85.625 | ... | ... | -0.023137 |
| -0.002451 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.625 | 0 | 87.625 | ... | ... | -0.023671 |
| -0.002458 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.625 | 0 | 89.625 | ... | ... | -0.024204 |
| -0.002465 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.625 | 0 | 91.625 | ... | ... | -0.024736 |
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.