Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00978 | ... | ... | 56 | 0.500 | 56.500 | 58000 | ... | ... | 0.013 | ... | 0.250 | -0.000864 |
| -0.009451 | ... | ... | 54 | 0.500 | 54.500 | 60000 | ... | ... | 0.013 | ... | 0.250 | -0.00086 |
| -0.009119 | ... | ... | 52 | 0.500 | 52.500 | 62000 | ... | ... | 0.013 | ... | 0.250 | -0.000855 |
| -0.008786 | ... | ... | 50 | 0.500 | 50.500 | 64000 | ... | ... | 0.013 | ... | 0.250 | -0.000851 |
| -0.00845 | ... | ... | 48 | 0.500 | 48.500 | 66000 | ... | ... | 0.013 | ... | 0.250 | -0.000846 |
| -0.008112 | ... | ... | 46 | 0.500 | 46.500 | 68000 | ... | ... | 0.013 | ... | 0.250 | -0.000841 |
| -0.007772 | ... | ... | 44 | 0.500 | 44.500 | 70000 | ... | ... | 0.013 | ... | 0.250 | -0.000836 |
| -0.007431 | ... | ... | 42 | 0.500 | 42.500 | 72000 | ... | ... | 0.013 | ... | 0.250 | -0.00083 |
| -0.007088 | ... | ... | 40 | 0.500 | 40.500 | 74000 | ... | ... | 0.013 | ... | 0.250 | -0.000824 |
| -0.006744 | ... | ... | 38 | 0.500 | 38.500 | 76000 | ... | ... | 0.013 | ... | 0.250 | -0.000818 |
| -0.006399 | ... | ... | 36 | 0.500 | 36.500 | 78000 | ... | ... | 0.013 | ... | 0.250 | -0.000812 |
| -0.006053 | ... | ... | 34 | 0.500 | 34.500 | 80000 | ... | ... | 0.013 | ... | 0.250 | -0.000805 |
| -0.005706 | ... | ... | 32 | 0.500 | 32.500 | 82000 | ... | ... | 0.013 | ... | 0.250 | -0.000797 |
| -0.005358 | ... | ... | 30 | 0.500 | 30.500 | 84000 | ... | ... | 0.013 | ... | 0.250 | -0.00079 |
| -0.00501 | ... | ... | 28 | 0.500 | 28.500 | 86000 | ... | ... | 0.013 | ... | 0.250 | -0.000781 |
| -0.004835 | ... | ... | 27 | 0.500 | 27.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.000777 |
| -0.00466 | ... | ... | 26 | 0.500 | 26.500 | 88000 | ... | ... | 0.013 | ... | 0.250 | -0.000772 |
| -0.004486 | ... | ... | 25 | 0.500 | 25.500 | 89000 | ... | ... | 0.013 | ... | 0.250 | -0.000767 |
| -0.004311 | ... | ... | 24 | 0.500 | 24.500 | 90000 | ... | ... | 0.013 | ... | 0.250 | -0.000763 |
| -0.004135 | ... | ... | 23 | 0.500 | 23.500 | 91000 | ... | ... | 0.013 | ... | 0.250 | -0.000758 |
| -0.00396 | ... | ... | 22 | 0.500 | 22.500 | 92000 | ... | ... | 0.013 | ... | 0.250 | -0.000752 |
| -0.003785 | ... | ... | 21 | 0.500 | 21.500 | 93000 | ... | ... | 0.013 | ... | 0.250 | -0.000747 |
| -0.00361 | ... | ... | 20 | 0.500 | 20.500 | 94000 | ... | ... | 0.013 | ... | 0.250 | -0.000741 |
| -0.003434 | ... | ... | 19 | 0.500 | 19.500 | 95000 | ... | ... | 0.013 | ... | 0.250 | -0.000735 |
| -0.003258 | ... | ... | 18 | 0.500 | 18.500 | 96000 | ... | ... | 0.013 | ... | 0.250 | -0.000728 |
| -0.003083 | ... | ... | 17 | 0.500 | 17.500 | 97000 | ... | ... | 0.013 | ... | 0.250 | -0.000721 |
| -0.002907 | ... | ... | 16 | 0.500 | 16.500 | 98000 | ... | ... | 0.013 | ... | 0.250 | -0.000714 |
| -0.002731 | ... | ... | 15 | 0.500 | 15.500 | 99000 | ... | ... | 0.013 | ... | 0.250 | -0.000707 |
| -0.002555 | ... | ... | 14 | 0.500 | 14.500 | 100000 | ... | ... | 0.013 | ... | 0.250 | -0.000699 |
| -0.002379 | ... | ... | 13 | 0.500 | 13.500 | 101000 | ... | ... | 0.013 | ... | 0.250 | -0.00069 |
| -0.002203 | ... | ... | 12 | 0.500 | 12.500 | 102000 | ... | ... | 0.013 | ... | 0.275 | -0.000681 |
| -0.002027 | ... | ... | 11 | 0.500 | 11.500 | 103000 | ... | ... | 0.025 | ... | 0.300 | -0.001179 |
| -0.001851 | ... | ... | 10.025 | 0.475 | 10.500 | 104000 | ... | ... | 0.025 | ... | 0.325 | -0.001158 |
| -0.002337 | ... | ... | 9.050 | 0.475 | 9.525 | 105000 | ... | ... | 0.050 | ... | 0.375 | -0.001962 |
| -0.002766 | ... | ... | 8.100 | 0.450 | 8.550 | 106000 | ... | ... | 0.100 | ... | 0.475 | -0.00325 |
| -0.004162 | ... | ... | 7.175 | 0.450 | 7.625 | 107000 | ... | ... | 0.150 | ... | 0.650 | -0.004254 |
| -0.005674 | ... | ... | 6.300 | 0.425 | 6.725 | 108000 | ... | ... | 0.250 | ... | 0.950 | -0.005909 |
| -0.007157 | ... | ... | 5.450 | 0.400 | 5.850 | 109000 | ... | ... | 0.375 | ... | 1.300 | -0.007468 |
| -0.008775 | ... | ... | 4.650 | 0.375 | 5.025 | 110000 | ... | ... | 0.550 | ... | 1.650 | -0.009114 |
| -0.010283 | ... | ... | 3.925 | 0.325 | 4.250 | 111000 | ... | ... | 0.775 | ... | 2.050 | -0.010613 |
| -0.011693 | ... | ... | 3.250 | 0.300 | 3.550 | 112000 | ... | ... | 1.075 | ... | 2.525 | -0.011986 |
| -0.01279 | 2.750 | 2.750 | 2.925 | ... | ... | 113000 | ... | ... | 1.425 | 1.625 | 1.625 | -0.012859 |
| -0.013292 | 2.388 | 2.388 | 2.350 | ... | ... | 114000 | ... | ... | 1.850 | 2.200 | 2.200 | -0.013316 |
| -0.013477 | 2.163 | 2.163 | 1.875 | ... | ... | 115000 | ... | ... | 2.350 | 2.875 | 2.875 | -0.013292 |
| -0.013032 | 1.638 | 1.638 | 1.450 | ... | ... | 116000 | ... | ... | 2.950 | 3.488 | 3.488 | -0.012963 |
| -0.012182 | ... | 2.500 | 1.100 | ... | ... | 117000 | 3.600 | -0.375 | 3.975 | ... | ... | -0.012084 |
| -0.011074 | ... | 2.075 | 0.825 | ... | ... | 118000 | 4.300 | -0.400 | 4.700 | ... | ... | -0.010745 |
| -0.009669 | ... | 1.700 | 0.600 | ... | ... | 119000 | 5.075 | -0.425 | 5.500 | ... | ... | -0.009327 |
| -0.008142 | ... | 1.425 | 0.425 | ... | ... | 120000 | 5.900 | -0.450 | 6.350 | ... | ... | -0.007821 |
| -0.006722 | ... | 1.175 | 0.300 | ... | ... | 121000 | 6.775 | -0.450 | 7.225 | ... | ... | -0.006463 |
| -0.005245 | ... | 1 | 0.200 | ... | ... | 122000 | 7.675 | -0.475 | 8.150 | ... | ... | -0.0051 |
| -0.004397 | ... | 0.850 | 0.150 | ... | ... | 123000 | 8.600 | -0.475 | 9.075 | ... | ... | -0.003873 |
| -0.00334 | ... | 0.725 | 0.100 | ... | ... | 124000 | 9.550 | -0.500 | 10.050 | ... | ... | -0.002952 |
| -0.002005 | ... | 0.650 | 0.050 | ... | ... | 125000 | 10.525 | -0.500 | 11.025 | ... | ... | -0.002516 |
| -0.002045 | ... | 0.575 | 0.050 | ... | ... | 126000 | 11.500 | -0.500 | 12 | ... | ... | -0.002027 |
| -0.001198 | ... | 0.525 | 0.025 | ... | ... | 127000 | 12.500 | -0.500 | 13 | ... | ... | -0.002203 |
| -0.001216 | ... | 0.475 | 0.025 | ... | ... | 128000 | 13.500 | -0.500 | 14 | ... | ... | -0.00238 |
| -0.000699 | ... | 0.450 | 0.013 | ... | ... | 129000 | 14.500 | -0.500 | 15 | ... | ... | -0.002556 |
| -0.000707 | ... | 0.425 | 0.013 | ... | ... | 130000 | 15.500 | -0.500 | 16 | ... | ... | -0.002732 |
| -0.000714 | ... | 0.400 | 0.013 | ... | ... | 131000 | 16.500 | -0.500 | 17 | ... | ... | -0.002908 |
| -0.000722 | ... | 0.400 | 0.013 | ... | ... | 132000 | 17.500 | -0.500 | 18 | ... | ... | -0.003084 |
| -0.000728 | ... | 0.375 | 0.013 | ... | ... | 133000 | 18.500 | -0.500 | 19 | ... | ... | -0.00326 |
| -0.000735 | ... | 0.350 | 0.013 | ... | ... | 134000 | 19.500 | -0.500 | 20 | ... | ... | -0.003435 |
| -0.000741 | ... | 0.350 | 0.013 | ... | ... | 135000 | 20.500 | -0.500 | 21 | ... | ... | -0.003611 |
| -0.000747 | ... | 0.325 | 0.013 | ... | ... | 136000 | 21.500 | -0.500 | 22 | ... | ... | -0.003787 |
| -0.000752 | ... | 0.325 | 0.013 | ... | ... | 137000 | 22.500 | -0.500 | 23 | ... | ... | -0.003963 |
| -0.000758 | ... | 0.300 | 0.013 | ... | ... | 138000 | 23.500 | -0.500 | 24 | ... | ... | -0.004138 |
| -0.000763 | ... | 0.300 | 0.013 | ... | ... | 139000 | 24.500 | -0.500 | 25 | ... | ... | -0.004314 |
| -0.000768 | ... | 0.300 | 0.013 | ... | ... | 140000 | 25.500 | -0.500 | 26 | ... | ... | -0.00449 |
| -0.000772 | ... | 0.275 | 0.013 | ... | ... | 141000 | 26.500 | -0.500 | 27 | ... | ... | -0.004665 |
| -0.000777 | ... | 0.275 | 0.013 | ... | ... | 142000 | 27.500 | -0.500 | 28 | ... | ... | -0.004841 |
| -0.000781 | ... | 0.275 | 0.013 | ... | ... | 143000 | 28.500 | -0.500 | 29 | ... | ... | -0.005016 |
| -0.000786 | ... | 0.275 | 0.013 | ... | ... | 144000 | 29.500 | -0.500 | 30 | ... | ... | -0.005191 |
| -0.00079 | ... | 0.250 | 0.013 | ... | ... | 145000 | 30.500 | -0.500 | 31 | ... | ... | -0.005367 |
| -0.000794 | ... | 0.250 | 0.013 | ... | ... | 146000 | 31.500 | -0.500 | 32 | ... | ... | -0.005542 |
| -0.000798 | ... | 0.250 | 0.013 | ... | ... | 147000 | 32.500 | -0.500 | 33 | ... | ... | -0.005717 |
| -0.000801 | ... | 0.250 | 0.013 | ... | ... | 148000 | 33.500 | -0.500 | 34 | ... | ... | -0.005892 |
| -0.000809 | ... | 0.250 | 0.013 | ... | ... | 150000 | 35.500 | -0.500 | 36 | ... | ... | -0.006242 |
| -0.000816 | ... | 0.250 | 0.013 | ... | ... | 152000 | 37.500 | -0.500 | 38 | ... | ... | -0.006592 |
| -0.000822 | ... | 0.250 | 0.013 | ... | ... | 154000 | 39.500 | -0.500 | 40 | ... | ... | -0.006941 |
| -0.000828 | ... | 0.250 | 0.013 | ... | ... | 156000 | 41.500 | -0.500 | 42 | ... | ... | -0.007291 |
| -0.000834 | ... | 0.250 | 0.013 | ... | ... | 158000 | 43.500 | -0.500 | 44 | ... | ... | -0.00764 |
| -0.00084 | ... | 0.250 | 0.013 | ... | ... | 160000 | 45.500 | -0.500 | 46 | ... | ... | -0.007988 |
| -0.000845 | ... | 0.250 | 0.013 | ... | ... | 162000 | 47.500 | -0.500 | 48 | ... | ... | -0.008336 |
| -0.00085 | ... | 0.250 | 0.013 | ... | ... | 164000 | 49.500 | -0.500 | 50 | ... | ... | -0.008684 |
| -0.000855 | ... | 0.250 | 0.013 | ... | ... | 166000 | 51.500 | -0.500 | 52 | ... | ... | -0.009032 |
| -0.00086 | ... | 0.250 | 0.013 | ... | ... | 168000 | 53.500 | -0.500 | 54 | ... | ... | -0.009379 |
| -0.000864 | ... | 0.250 | 0.013 | ... | ... | 170000 | 55.500 | -0.500 | 56 | ... | ... | -0.009726 |
| -0.000869 | ... | 0.250 | 0.013 | ... | ... | 172000 | 57.500 | -0.500 | 58 | ... | ... | -0.010073 |
| -0.000873 | ... | 0.250 | 0.013 | ... | ... | 174000 | 59.500 | -0.500 | 60 | ... | ... | -0.01042 |
| -0.000877 | ... | 0.250 | 0.013 | ... | ... | 176000 | 61.500 | -0.500 | 62 | ... | ... | -0.010766 |
| -0.000881 | ... | 0.250 | 0.013 | ... | ... | 178000 | 63.500 | -0.500 | 64 | ... | ... | -0.011111 |
| -0.000885 | ... | 0.250 | 0.013 | ... | ... | 180000 | 65.500 | -0.500 | 66 | ... | ... | -0.011457 |
| -0.000889 | ... | 0.250 | 0.013 | ... | ... | 182000 | 67.500 | -0.500 | 68 | ... | ... | -0.011802 |
| -0.000893 | ... | 0.250 | 0.013 | ... | ... | 184000 | 69.500 | -0.500 | 70 | ... | ... | -0.012146 |
| -0.000896 | ... | 0.250 | 0.013 | ... | ... | 186000 | 71.500 | -0.500 | 72 | ... | ... | -0.012491 |
| -0.0009 | ... | 0.250 | 0.013 | ... | ... | 188000 | 73.500 | -0.500 | 74 | ... | ... | -0.012835 |
| -0.000903 | ... | 0.250 | 0.013 | ... | ... | 190000 | 75.500 | -0.500 | 76 | ... | ... | -0.013178 |
| -0.000906 | ... | 0.250 | 0.013 | ... | ... | 192000 | 77.500 | -0.500 | 78 | ... | ... | -0.013522 |
| -0.000909 | ... | 0.250 | 0.013 | ... | ... | 194000 | 79.500 | -0.500 | 80 | ... | ... | -0.013865 |
| -0.000912 | ... | 0.250 | 0.013 | ... | ... | 196000 | 81.500 | -0.500 | 82 | ... | ... | -0.014207 |
| -0.000916 | ... | 0.250 | 0.013 | ... | ... | 198000 | 83.500 | -0.500 | 84 | ... | ... | -0.014549 |
| -0.000919 | ... | 0.250 | 0.013 | ... | ... | 200000 | 85.500 | -0.500 | 86 | ... | ... | -0.014891 |
| -0.000921 | ... | 0.250 | 0.013 | ... | ... | 202000 | 87.500 | -0.500 | 88 | ... | ... | -0.015232 |
| -0.000924 | ... | 0.250 | 0.013 | ... | ... | 204000 | 89.500 | -0.500 | 90 | ... | ... | -0.015573 |
| -0.000927 | ... | 0.250 | 0.013 | ... | ... | 206000 | 91.500 | -0.500 | 92 | ... | ... | -0.015914 |
| -0.00093 | ... | 0.250 | 0.013 | ... | ... | 208000 | 93.500 | -0.500 | 94 | ... | ... | -0.016254 |
| -0.000932 | ... | 0.250 | 0.013 | ... | ... | 210000 | 95.500 | -0.500 | 96 | ... | ... | -0.016594 |
| -0.000935 | ... | 0.250 | 0.013 | ... | ... | 212000 | 97.500 | -0.500 | 98 | ... | ... | -0.016934 |
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.