Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014414 | ... | ... | 59.050 | 0 | 59.050 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002311 |
| -0.013944 | ... | ... | 57.050 | 0 | 57.050 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002301 |
| -0.013472 | ... | ... | 55.050 | 0 | 55.050 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00229 |
| -0.012997 | ... | ... | 53.050 | 0 | 53.050 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
| -0.012519 | ... | ... | 51.050 | 0 | 51.050 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002266 |
| -0.01204 | ... | ... | 49.050 | 0 | 49.050 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002253 |
| -0.011559 | ... | ... | 47.050 | 0 | 47.050 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00224 |
| -0.011077 | ... | ... | 45.050 | 0 | 45.050 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002226 |
| -0.010592 | ... | ... | 43.050 | 0 | 43.050 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002212 |
| -0.010107 | ... | ... | 41.050 | 0 | 41.050 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002196 |
| -0.009621 | ... | ... | 39.050 | 0 | 39.050 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00218 |
| -0.009133 | ... | ... | 37.050 | 0 | 37.050 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002163 |
| -0.008644 | ... | ... | 35.050 | 0 | 35.050 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002145 |
| -0.008155 | ... | ... | 33.050 | 0 | 33.050 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002126 |
| -0.00791 | ... | ... | 32.050 | 0 | 32.050 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002116 |
| -0.007664 | ... | ... | 31.050 | 0 | 31.050 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002106 |
| -0.007419 | ... | ... | 30.050 | 0 | 30.050 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002095 |
| -0.007173 | ... | ... | 29.050 | 0 | 29.050 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002084 |
| -0.006928 | ... | ... | 28.050 | 0 | 28.050 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002072 |
| -0.006682 | ... | ... | 27.050 | 0 | 27.050 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002061 |
| -0.006436 | ... | ... | 26.050 | 0 | 26.050 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002048 |
| -0.00619 | ... | ... | 25.050 | 0 | 25.050 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002036 |
| -0.005943 | ... | ... | 24.050 | 0 | 24.050 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002022 |
| -0.005697 | ... | ... | 23.050 | 0 | 23.050 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002009 |
| -0.005451 | ... | ... | 22.050 | 0 | 22.050 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001994 |
| -0.005204 | ... | ... | 21.050 | 0 | 21.050 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001979 |
| -0.004957 | ... | ... | 20.050 | 0 | 20.050 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001963 |
| -0.004711 | ... | ... | 19.050 | 0 | 19.050 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001947 |
| -0.004464 | ... | ... | 18.050 | 0 | 18.050 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001929 |
| -0.004217 | ... | ... | 17.050 | 0 | 17.050 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001911 |
| -0.00397 | ... | ... | 16.050 | 0 | 16.050 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001891 |
| -0.003723 | ... | ... | 15.050 | 0 | 15.050 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001871 |
| -0.003476 | ... | ... | 14.050 | 0 | 14.050 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001849 |
| -0.003229 | ... | ... | 13.050 | 0 | 13.050 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001825 |
| -0.002981 | ... | ... | 12.050 | 0 | 12.050 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.0018 |
| -0.002734 | ... | ... | 11.050 | 0 | 11.050 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001772 |
| -0.002487 | ... | ... | 10.050 | 0 | 10.050 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| -0.002239 | ... | ... | 9.050 | 0 | 9.050 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001709 |
| -0.001992 | ... | ... | 8.050 | 0 | 8.050 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001673 |
| -0.001744 | ... | ... | 7.050 | 0 | 7.050 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001631 |
| -0.001497 | ... | ... | 6.050 | 0 | 6.050 | 109000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001584 |
| -0.00329 | ... | ... | 5.075 | 0 | 5.075 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.002647 |
| -0.006036 | ... | ... | 4.125 | 0 | 4.125 | 111000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.005784 |
| -0.009837 | ... | ... | 3.250 | -0.025 | 3.225 | 112000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.009797 |
| -0.01453 | ... | ... | 2.425 | 0 | 2.425 | 113000 | 0.375 | 0 | 0.375 | ... | ... | -0.014579 |
| -0.017926 | ... | ... | 1.725 | 0 | 1.725 | 114000 | 0.675 | 0 | 0.675 | ... | ... | -0.017972 |
| -0.019273 | ... | ... | 1.150 | 0 | 1.150 | 115000 | 1.100 | 0 | 1.100 | ... | ... | -0.019276 |
| -0.017986 | ... | ... | 0.725 | -0.025 | 0.700 | 116000 | 1.650 | -0.025 | 1.675 | ... | ... | -0.017943 |
| -0.014992 | ... | ... | 0.425 | -0.025 | 0.400 | 117000 | 2.350 | -0.025 | 2.375 | ... | ... | -0.01494 |
| -0.011545 | ... | ... | 0.225 | 0 | 0.225 | 118000 | 3.150 | -0.025 | 3.175 | ... | ... | -0.010662 |
| -0.00709 | ... | ... | 0.125 | -0.025 | 0.100 | 119000 | 4.050 | 0 | 4.050 | ... | ... | -0.007278 |
| -0.004493 | ... | ... | 0.050 | 0 | 0.050 | 120000 | 5 | 0 | 5 | ... | ... | -0.004949 |
| -0.002742 | ... | ... | 0.025 | 0 | 0.025 | 121000 | 5.950 | 0 | 5.950 | ... | ... | -0.001472 |
| -0.001627 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.950 | 0 | 6.950 | ... | ... | -0.00172 |
| -0.001669 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.950 | 0 | 7.950 | ... | ... | -0.001967 |
| -0.001706 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.950 | 0 | 8.950 | ... | ... | -0.002215 |
| -0.001739 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.950 | 0 | 9.950 | ... | ... | -0.002462 |
| -0.001769 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.950 | 0 | 10.950 | ... | ... | -0.002709 |
| -0.001797 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.950 | 0 | 11.950 | ... | ... | -0.002957 |
| -0.001823 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.950 | 0 | 12.950 | ... | ... | -0.003204 |
| -0.001846 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.950 | 0 | 13.950 | ... | ... | -0.003451 |
| -0.001869 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.950 | 0 | 14.950 | ... | ... | -0.003699 |
| -0.00189 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.950 | 0 | 15.950 | ... | ... | -0.003946 |
| -0.001909 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.950 | 0 | 16.950 | ... | ... | -0.004193 |
| -0.001928 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.950 | 0 | 17.950 | ... | ... | -0.00444 |
| -0.001945 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.950 | 0 | 18.950 | ... | ... | -0.004687 |
| -0.001962 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.950 | 0 | 19.950 | ... | ... | -0.004934 |
| -0.001978 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.950 | 0 | 20.950 | ... | ... | -0.005181 |
| -0.001993 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.950 | 0 | 21.950 | ... | ... | -0.005428 |
| -0.002008 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.950 | 0 | 22.950 | ... | ... | -0.005675 |
| -0.002022 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.950 | 0 | 23.950 | ... | ... | -0.005922 |
| -0.002035 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.950 | 0 | 24.950 | ... | ... | -0.006169 |
| -0.002047 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.950 | 0 | 25.950 | ... | ... | -0.006415 |
| -0.00206 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.950 | 0 | 26.950 | ... | ... | -0.006662 |
| -0.002072 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.950 | 0 | 27.950 | ... | ... | -0.006909 |
| -0.002084 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.950 | 0 | 28.950 | ... | ... | -0.007155 |
| -0.002095 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.950 | 0 | 29.950 | ... | ... | -0.007402 |
| -0.002105 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.950 | 0 | 30.950 | ... | ... | -0.007648 |
| -0.002116 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.950 | 0 | 31.950 | ... | ... | -0.007895 |
| -0.002126 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.950 | 0 | 32.950 | ... | ... | -0.008141 |
| -0.002146 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.950 | 0 | 34.950 | ... | ... | -0.008633 |
| -0.002164 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.950 | 0 | 36.950 | ... | ... | -0.009126 |
| -0.002181 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.950 | 0 | 38.950 | ... | ... | -0.009618 |
| -0.002198 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.950 | 0 | 40.950 | ... | ... | -0.01011 |
| -0.002214 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.950 | 0 | 42.950 | ... | ... | -0.010601 |
| -0.002229 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.950 | 0 | 44.950 | ... | ... | -0.011093 |
| -0.002243 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.950 | 0 | 46.950 | ... | ... | -0.011584 |
| -0.002257 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.950 | 0 | 48.950 | ... | ... | -0.012074 |
| -0.00227 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.950 | 0 | 50.950 | ... | ... | -0.012565 |
| -0.002283 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.950 | 0 | 52.950 | ... | ... | -0.013055 |
| -0.002296 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.950 | 0 | 54.950 | ... | ... | -0.013545 |
| -0.002307 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.950 | 0 | 56.950 | ... | ... | -0.014034 |
| -0.002319 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.950 | 0 | 58.950 | ... | ... | -0.014524 |
| -0.00233 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.950 | 0 | 60.950 | ... | ... | -0.015012 |
| -0.002341 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.950 | 0 | 62.950 | ... | ... | -0.015501 |
| -0.002351 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.950 | 0 | 64.950 | ... | ... | -0.015989 |
| -0.002361 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.950 | 0 | 66.950 | ... | ... | -0.016477 |
| -0.002371 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.950 | 0 | 68.950 | ... | ... | -0.016965 |
| -0.002381 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.950 | 0 | 70.950 | ... | ... | -0.017452 |
| -0.00239 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.950 | 0 | 72.950 | ... | ... | -0.017939 |
| -0.002399 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.950 | 0 | 74.950 | ... | ... | -0.018426 |
| -0.002407 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.950 | 0 | 76.950 | ... | ... | -0.018912 |
| -0.002416 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.950 | 0 | 78.950 | ... | ... | -0.019398 |
| -0.002424 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.950 | 0 | 80.950 | ... | ... | -0.019884 |
| -0.002433 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.950 | 0 | 82.950 | ... | ... | -0.020369 |
| -0.002441 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.950 | 0 | 84.950 | ... | ... | -0.020854 |
| -0.002448 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.950 | 0 | 86.950 | ... | ... | -0.021339 |
| -0.002456 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.950 | 0 | 88.950 | ... | ... | -0.021823 |
| -0.002463 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.950 | 0 | 90.950 | ... | ... | -0.022307 |
| -0.00247 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.950 | 0 | 92.950 | ... | ... | -0.022791 |
| -0.002477 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.950 | 0 | 94.950 | ... | ... | -0.023274 |
| -0.002484 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.950 | 0 | 96.950 | ... | ... | -0.023757 |
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.