Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017371 | ... | ... | 60.025 | -0.350 | 59.675 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004477 |
| -0.016807 | ... | ... | 58.025 | -0.350 | 57.675 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004457 |
| -0.01624 | ... | ... | 56.025 | -0.350 | 55.675 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004436 |
| -0.01567 | ... | ... | 54.025 | -0.350 | 53.675 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004414 |
| -0.015099 | ... | ... | 52.025 | -0.350 | 51.675 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004391 |
| -0.014525 | ... | ... | 50.025 | -0.350 | 49.675 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004367 |
| -0.01395 | ... | ... | 48.025 | -0.350 | 47.675 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004342 |
| -0.013373 | ... | ... | 46.025 | -0.350 | 45.675 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004315 |
| -0.012795 | ... | ... | 44.025 | -0.350 | 43.675 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004287 |
| -0.012216 | ... | ... | 42.025 | -0.350 | 41.675 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004258 |
| -0.011635 | ... | ... | 40.025 | -0.350 | 39.675 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004227 |
| -0.011054 | ... | ... | 38.025 | -0.350 | 37.675 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004195 |
| -0.010471 | ... | ... | 36.025 | -0.350 | 35.675 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004161 |
| -0.009888 | ... | ... | 34.025 | -0.350 | 33.675 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004124 |
| -0.009595 | ... | ... | 33.025 | -0.350 | 32.675 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.004105 |
| -0.009303 | ... | ... | 32.025 | -0.350 | 31.675 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004086 |
| -0.009011 | ... | ... | 31.025 | -0.350 | 30.675 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.004066 |
| -0.008718 | ... | ... | 30.025 | -0.350 | 29.675 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004044 |
| -0.008426 | ... | ... | 29.025 | -0.350 | 28.675 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.004023 |
| -0.008133 | ... | ... | 28.025 | -0.350 | 27.675 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004 |
| -0.00784 | ... | ... | 27.025 | -0.350 | 26.675 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003977 |
| -0.007547 | ... | ... | 26.025 | -0.350 | 25.675 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003953 |
| -0.007254 | ... | ... | 25.025 | -0.350 | 24.675 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003928 |
| -0.006961 | ... | ... | 24.025 | -0.350 | 23.675 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003902 |
| -0.006668 | ... | ... | 23.025 | -0.350 | 22.675 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003875 |
| -0.006374 | ... | ... | 22.025 | -0.350 | 21.675 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003846 |
| -0.006081 | ... | ... | 21.025 | -0.350 | 20.675 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003817 |
| -0.005787 | ... | ... | 20.025 | -0.350 | 19.675 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003786 |
| -0.005494 | ... | ... | 19.025 | -0.350 | 18.675 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003753 |
| -0.0052 | ... | ... | 18.025 | -0.350 | 17.675 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003719 |
| -0.004906 | ... | ... | 17.025 | -0.350 | 16.675 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003683 |
| -0.004612 | ... | ... | 16.025 | -0.350 | 15.675 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003644 |
| -0.004318 | ... | ... | 15.025 | -0.350 | 14.675 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003603 |
| -0.004024 | ... | ... | 14.025 | -0.350 | 13.675 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00356 |
| -0.00373 | ... | ... | 13.025 | -0.350 | 12.675 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003513 |
| -0.003436 | ... | ... | 12.025 | -0.350 | 11.675 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003462 |
| -0.003141 | ... | ... | 11.025 | -0.350 | 10.675 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003408 |
| -0.002847 | ... | ... | 10.025 | -0.350 | 9.675 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003347 |
| -0.002553 | ... | ... | 9.025 | -0.350 | 8.675 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003281 |
| -0.002258 | ... | ... | 8.025 | -0.350 | 7.675 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003208 |
| -0.001964 | ... | ... | 7.025 | -0.350 | 6.675 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003124 |
| -0.00167 | ... | ... | 6.025 | -0.350 | 5.675 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003027 |
| -0.001376 | ... | ... | 5.025 | -0.350 | 4.675 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002914 |
| -0.001081 | ... | ... | 4.025 | -0.350 | 3.675 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002774 |
| -0.000787 | ... | ... | 3.025 | -0.350 | 2.675 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002593 |
| -0.004071 | ... | ... | 2.050 | -0.350 | 1.700 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.003946 |
| -0.012908 | ... | ... | 1.175 | -0.300 | 0.875 | 115000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.01293 |
| -0.015034 | ... | ... | 0.525 | -0.200 | 0.325 | 116000 | 0.650 | 0.150 | 0.500 | ... | ... | -0.015018 |
| -0.008162 | ... | ... | 0.175 | -0.100 | 0.075 | 117000 | 1.400 | 0.250 | 1.150 | ... | ... | -0.008181 |
| -0.004282 | ... | ... | 0.050 | -0.025 | 0.025 | 118000 | 2.325 | 0.300 | 2.025 | ... | ... | -0.000684 |
| -0.002717 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.325 | 0.350 | 2.975 | ... | ... | -0.000978 |
| -0.002868 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.325 | 0.350 | 3.975 | ... | ... | -0.001273 |
| -0.00299 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.325 | 0.350 | 4.975 | ... | ... | -0.001567 |
| -0.003092 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.325 | 0.350 | 5.975 | ... | ... | -0.001861 |
| -0.003179 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.325 | 0.350 | 6.975 | ... | ... | -0.002155 |
| -0.003256 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.325 | 0.350 | 7.975 | ... | ... | -0.00245 |
| -0.003325 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.325 | 0.350 | 8.975 | ... | ... | -0.002744 |
| -0.003387 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.325 | 0.350 | 9.975 | ... | ... | -0.003038 |
| -0.003443 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.325 | 0.350 | 10.975 | ... | ... | -0.003333 |
| -0.003496 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.325 | 0.350 | 11.975 | ... | ... | -0.003627 |
| -0.003544 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.325 | 0.350 | 12.975 | ... | ... | -0.003921 |
| -0.003589 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.325 | 0.350 | 13.975 | ... | ... | -0.004215 |
| -0.00363 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.325 | 0.350 | 14.975 | ... | ... | -0.00451 |
| -0.00367 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.325 | 0.350 | 15.975 | ... | ... | -0.004804 |
| -0.003707 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.325 | 0.350 | 16.975 | ... | ... | -0.005098 |
| -0.003742 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.325 | 0.350 | 17.975 | ... | ... | -0.005392 |
| -0.003775 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.325 | 0.350 | 18.975 | ... | ... | -0.005686 |
| -0.003807 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.325 | 0.350 | 19.975 | ... | ... | -0.00598 |
| -0.003837 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.325 | 0.350 | 20.975 | ... | ... | -0.006274 |
| -0.003866 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.325 | 0.350 | 21.975 | ... | ... | -0.006568 |
| -0.003894 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.325 | 0.350 | 22.975 | ... | ... | -0.006861 |
| -0.00392 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.325 | 0.350 | 23.975 | ... | ... | -0.007155 |
| -0.003945 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.325 | 0.350 | 24.975 | ... | ... | -0.007449 |
| -0.00397 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.325 | 0.350 | 25.975 | ... | ... | -0.007742 |
| -0.003994 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.325 | 0.350 | 26.975 | ... | ... | -0.008036 |
| -0.004017 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.325 | 0.350 | 27.975 | ... | ... | -0.008329 |
| -0.004038 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.325 | 0.350 | 28.975 | ... | ... | -0.008623 |
| -0.00406 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.325 | 0.350 | 29.975 | ... | ... | -0.008916 |
| -0.00408 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.325 | 0.350 | 30.975 | ... | ... | -0.009209 |
| -0.004101 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.325 | 0.350 | 31.975 | ... | ... | -0.009502 |
| -0.004139 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.325 | 0.350 | 33.975 | ... | ... | -0.010089 |
| -0.004175 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.325 | 0.350 | 35.975 | ... | ... | -0.010675 |
| -0.004209 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.325 | 0.350 | 37.975 | ... | ... | -0.011261 |
| -0.004242 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.325 | 0.350 | 39.975 | ... | ... | -0.011847 |
| -0.004273 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.325 | 0.350 | 41.975 | ... | ... | -0.012433 |
| -0.004303 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.325 | 0.350 | 43.975 | ... | ... | -0.013018 |
| -0.004331 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.325 | 0.350 | 45.975 | ... | ... | -0.013603 |
| -0.004357 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.325 | 0.350 | 47.975 | ... | ... | -0.014188 |
| -0.004384 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.325 | 0.350 | 49.975 | ... | ... | -0.014773 |
| -0.004409 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.325 | 0.350 | 51.975 | ... | ... | -0.015357 |
| -0.004433 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.325 | 0.350 | 53.975 | ... | ... | -0.015941 |
| -0.004456 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.325 | 0.350 | 55.975 | ... | ... | -0.016525 |
| -0.004478 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.325 | 0.350 | 57.975 | ... | ... | -0.017108 |
| -0.0045 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.325 | 0.350 | 59.975 | ... | ... | -0.017692 |
| -0.004521 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.325 | 0.350 | 61.975 | ... | ... | -0.018274 |
| -0.004541 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.325 | 0.350 | 63.975 | ... | ... | -0.018857 |
| -0.004561 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.325 | 0.350 | 65.975 | ... | ... | -0.019439 |
| -0.00458 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.325 | 0.350 | 67.975 | ... | ... | -0.02002 |
| -0.004599 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.325 | 0.350 | 69.975 | ... | ... | -0.020602 |
| -0.004617 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.325 | 0.350 | 71.975 | ... | ... | -0.021183 |
| -0.004635 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.325 | 0.350 | 73.975 | ... | ... | -0.021764 |
| -0.004651 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.325 | 0.350 | 75.975 | ... | ... | -0.022345 |
| -0.004668 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.325 | 0.350 | 77.975 | ... | ... | -0.022925 |
| -0.004684 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.325 | 0.350 | 79.975 | ... | ... | -0.023505 |
| -0.0047 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.325 | 0.350 | 81.975 | ... | ... | -0.024085 |
| -0.004716 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.325 | 0.350 | 83.975 | ... | ... | -0.024665 |
| -0.004731 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.325 | 0.350 | 85.975 | ... | ... | -0.025244 |
| -0.004745 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.325 | 0.350 | 87.975 | ... | ... | -0.025823 |
| -0.00476 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.325 | 0.350 | 89.975 | ... | ... | -0.026401 |
| -0.004774 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.325 | 0.350 | 91.975 | ... | ... | -0.026979 |
| -0.004787 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.325 | 0.350 | 93.975 | ... | ... | -0.027557 |
| -0.004801 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.325 | 0.350 | 95.975 | ... | ... | -0.028135 |
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.