Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020518 | ... | ... | 67.150 | 0 | 67.150 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003594 |
| -0.019931 | ... | ... | 65.150 | 0 | 65.150 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00358 |
| -0.01934 | ... | ... | 63.150 | 0 | 63.150 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003565 |
| -0.018746 | ... | ... | 61.150 | 0 | 61.150 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00355 |
| -0.018149 | ... | ... | 59.150 | 0 | 59.150 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003534 |
| -0.017551 | ... | ... | 57.150 | 0 | 57.150 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003517 |
| -0.01695 | ... | ... | 55.150 | 0 | 55.150 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.0035 |
| -0.016347 | ... | ... | 53.150 | 0 | 53.150 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003482 |
| -0.015743 | ... | ... | 51.150 | 0 | 51.150 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003464 |
| -0.015137 | ... | ... | 49.150 | 0 | 49.150 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003444 |
| -0.014529 | ... | ... | 47.150 | 0 | 47.150 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003423 |
| -0.01392 | ... | ... | 45.150 | 0 | 45.150 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003402 |
| -0.01331 | ... | ... | 43.150 | 0 | 43.150 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00338 |
| -0.012699 | ... | ... | 41.150 | 0 | 41.150 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003356 |
| -0.012087 | ... | ... | 39.150 | 0 | 39.150 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003331 |
| -0.011474 | ... | ... | 37.150 | 0 | 37.150 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003305 |
| -0.01086 | ... | ... | 35.150 | 0 | 35.150 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003277 |
| -0.010245 | ... | ... | 33.150 | 0 | 33.150 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003248 |
| -0.009938 | ... | ... | 32.150 | 0 | 32.150 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003233 |
| -0.00963 | ... | ... | 31.150 | 0 | 31.150 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003217 |
| -0.009322 | ... | ... | 30.150 | 0 | 30.150 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003201 |
| -0.009014 | ... | ... | 29.150 | 0 | 29.150 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003184 |
| -0.008706 | ... | ... | 28.150 | 0 | 28.150 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003166 |
| -0.008398 | ... | ... | 27.150 | 0 | 27.150 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003149 |
| -0.00809 | ... | ... | 26.150 | 0 | 26.150 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003129 |
| -0.007781 | ... | ... | 25.150 | 0 | 25.150 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00311 |
| -0.007472 | ... | ... | 24.150 | 0 | 24.150 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
| -0.007163 | ... | ... | 23.150 | 0 | 23.150 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003069 |
| -0.006855 | ... | ... | 22.150 | 0 | 22.150 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003047 |
| -0.006546 | ... | ... | 21.150 | 0 | 21.150 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003024 |
| -0.006237 | ... | ... | 20.150 | 0 | 20.150 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003 |
| -0.005928 | ... | ... | 19.150 | 0 | 19.150 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| -0.005618 | ... | ... | 18.150 | 0 | 18.150 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002948 |
| -0.005309 | ... | ... | 17.150 | 0 | 17.150 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00292 |
| -0.005 | ... | ... | 16.150 | 0 | 16.150 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002891 |
| -0.004691 | ... | ... | 15.150 | 0 | 15.150 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00286 |
| -0.004381 | ... | ... | 14.150 | 0 | 14.150 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002826 |
| -0.004072 | ... | ... | 13.150 | 0 | 13.150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00279 |
| -0.003762 | ... | ... | 12.150 | 0 | 12.150 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
| -0.003453 | ... | ... | 11.150 | 0 | 11.150 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00271 |
| -0.003143 | ... | ... | 10.150 | 0 | 10.150 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.002665 |
| -0.002834 | ... | ... | 9.150 | 0 | 9.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002615 |
| -0.002524 | ... | ... | 8.150 | 0 | 8.150 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
| -0.002215 | ... | ... | 7.150 | 0 | 7.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002498 |
| -0.001905 | ... | ... | 6.150 | 0 | 6.150 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002427 |
| -0.001595 | ... | ... | 5.150 | 0 | 5.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002344 |
| -0.001286 | ... | ... | 4.150 | 0 | 4.150 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.002244 |
| -0.000976 | ... | ... | 3.150 | 0 | 3.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002119 |
| -0.000666 | ... | ... | 2.175 | -0.025 | 2.150 | 125000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00195 |
| -0.008754 | ... | ... | 1.325 | -0.050 | 1.275 | 126000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.008767 |
| -0.015557 | ... | ... | 0.750 | -0.075 | 0.675 | 127000 | 0.525 | -0.075 | 0.600 | ... | ... | -0.015566 |
| -0.01533 | ... | ... | 0.400 | -0.075 | 0.325 | 128000 | 1.175 | -0.050 | 1.225 | ... | ... | -0.015292 |
| -0.01017 | ... | ... | 0.175 | -0.050 | 0.125 | 129000 | 1.975 | -0.050 | 2.025 | ... | ... | -0.010185 |
| -0.005972 | ... | ... | 0.075 | -0.025 | 0.050 | 130000 | 2.900 | -0.025 | 2.925 | ... | ... | -0.00619 |
| -0.003805 | ... | ... | 0.025 | 0 | 0.025 | 131000 | 3.875 | 0 | 3.875 | ... | ... | -0.004326 |
| -0.002316 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 4.850 | 0 | 4.850 | ... | ... | -0.001502 |
| -0.002403 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 5.850 | 0 | 5.850 | ... | ... | -0.001812 |
| -0.002477 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 6.850 | 0 | 6.850 | ... | ... | -0.002122 |
| -0.002542 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 7.850 | 0 | 7.850 | ... | ... | -0.002431 |
| -0.0026 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 8.850 | 0 | 8.850 | ... | ... | -0.002741 |
| -0.00265 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 9.850 | 0 | 9.850 | ... | ... | -0.003051 |
| -0.002697 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 10.850 | 0 | 10.850 | ... | ... | -0.00336 |
| -0.00274 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 11.850 | 0 | 11.850 | ... | ... | -0.00367 |
| -0.002779 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 12.850 | 0 | 12.850 | ... | ... | -0.003979 |
| -0.002816 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 13.850 | 0 | 13.850 | ... | ... | -0.004289 |
| -0.00285 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 14.850 | 0 | 14.850 | ... | ... | -0.004598 |
| -0.002882 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 15.850 | 0 | 15.850 | ... | ... | -0.004908 |
| -0.002912 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 16.850 | 0 | 16.850 | ... | ... | -0.005217 |
| -0.00294 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 17.850 | 0 | 17.850 | ... | ... | -0.005526 |
| -0.002967 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 18.850 | 0 | 18.850 | ... | ... | -0.005836 |
| -0.002993 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 19.850 | 0 | 19.850 | ... | ... | -0.006145 |
| -0.003017 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 20.850 | 0 | 20.850 | ... | ... | -0.006454 |
| -0.003041 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 21.850 | 0 | 21.850 | ... | ... | -0.006764 |
| -0.003063 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 22.850 | 0 | 22.850 | ... | ... | -0.007073 |
| -0.003085 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 23.850 | 0 | 23.850 | ... | ... | -0.007382 |
| -0.003105 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 24.850 | 0 | 24.850 | ... | ... | -0.007691 |
| -0.003124 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 25.850 | 0 | 25.850 | ... | ... | -0.008 |
| -0.003144 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 26.850 | 0 | 26.850 | ... | ... | -0.008309 |
| -0.003162 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 27.850 | 0 | 27.850 | ... | ... | -0.008618 |
| -0.00318 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 28.850 | 0 | 28.850 | ... | ... | -0.008927 |
| -0.003196 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 29.850 | 0 | 29.850 | ... | ... | -0.009236 |
| -0.003213 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 30.850 | 0 | 30.850 | ... | ... | -0.009545 |
| -0.003229 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 31.850 | 0 | 31.850 | ... | ... | -0.009853 |
| -0.003245 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 32.850 | 0 | 32.850 | ... | ... | -0.010162 |
| -0.00326 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 33.850 | 0 | 33.850 | ... | ... | -0.010471 |
| -0.003275 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 34.850 | 0 | 34.850 | ... | ... | -0.01078 |
| -0.003303 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 36.850 | 0 | 36.850 | ... | ... | -0.011396 |
| -0.00333 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 38.850 | 0 | 38.850 | ... | ... | -0.012013 |
| -0.003355 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 40.850 | 0 | 40.850 | ... | ... | -0.01263 |
| -0.003379 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 42.850 | 0 | 42.850 | ... | ... | -0.013246 |
| -0.003403 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 44.850 | 0 | 44.850 | ... | ... | -0.013862 |
| -0.003424 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 46.850 | 0 | 46.850 | ... | ... | -0.014477 |
| -0.003445 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 48.850 | 0 | 48.850 | ... | ... | -0.015092 |
| -0.003466 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 50.850 | 0 | 50.850 | ... | ... | -0.015707 |
| -0.003486 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 52.850 | 0 | 52.850 | ... | ... | -0.016322 |
| -0.003505 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 54.850 | 0 | 54.850 | ... | ... | -0.016937 |
| -0.003523 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 56.850 | 0 | 56.850 | ... | ... | -0.017551 |
| -0.00354 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 58.850 | 0 | 58.850 | ... | ... | -0.018165 |
| -0.003557 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 60.850 | 0 | 60.850 | ... | ... | -0.018778 |
| -0.003574 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 62.850 | 0 | 62.850 | ... | ... | -0.019392 |
| -0.00359 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 64.850 | 0 | 64.850 | ... | ... | -0.020005 |
| -0.003605 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 66.850 | 0 | 66.850 | ... | ... | -0.020617 |
| -0.00362 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 68.850 | 0 | 68.850 | ... | ... | -0.02123 |
| -0.003635 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 70.850 | 0 | 70.850 | ... | ... | -0.021842 |
| -0.003649 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 72.850 | 0 | 72.850 | ... | ... | -0.022454 |
| -0.003663 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 74.850 | 0 | 74.850 | ... | ... | -0.023066 |
| -0.003676 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 76.850 | 0 | 76.850 | ... | ... | -0.023677 |
| -0.003689 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 78.850 | 0 | 78.850 | ... | ... | -0.024287 |
| -0.003702 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 80.850 | 0 | 80.850 | ... | ... | -0.024898 |
| -0.003714 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 82.850 | 0 | 82.850 | ... | ... | -0.025508 |
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.