Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018643 | ... | ... | 65.950 | 0.900 | 66.850 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002624 |
| -0.01811 | ... | ... | 63.950 | 0.900 | 64.850 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002614 |
| -0.017572 | ... | ... | 61.950 | 0.900 | 62.850 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002603 |
| -0.017032 | ... | ... | 59.950 | 0.900 | 60.850 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002592 |
| -0.016489 | ... | ... | 57.950 | 0.900 | 58.850 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00258 |
| -0.015944 | ... | ... | 55.950 | 0.900 | 56.850 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002568 |
| -0.015397 | ... | ... | 53.950 | 0.900 | 54.850 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002555 |
| -0.014848 | ... | ... | 51.950 | 0.900 | 52.850 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002542 |
| -0.014297 | ... | ... | 49.950 | 0.900 | 50.850 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002528 |
| -0.013744 | ... | ... | 47.950 | 0.900 | 48.850 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002514 |
| -0.01319 | ... | ... | 45.950 | 0.900 | 46.850 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002499 |
| -0.012634 | ... | ... | 43.950 | 0.900 | 44.850 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002483 |
| -0.012078 | ... | ... | 41.950 | 0.900 | 42.850 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002466 |
| -0.01152 | ... | ... | 39.950 | 0.900 | 40.850 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002449 |
| -0.010961 | ... | ... | 37.950 | 0.900 | 38.850 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002431 |
| -0.010401 | ... | ... | 35.950 | 0.900 | 36.850 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002412 |
| -0.00984 | ... | ... | 33.950 | 0.900 | 34.850 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002391 |
| -0.009279 | ... | ... | 31.950 | 0.900 | 32.850 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002369 |
| -0.008998 | ... | ... | 30.950 | 0.900 | 31.850 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002358 |
| -0.008717 | ... | ... | 29.950 | 0.900 | 30.850 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002347 |
| -0.008436 | ... | ... | 28.950 | 0.900 | 29.850 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002335 |
| -0.008154 | ... | ... | 27.950 | 0.900 | 28.850 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002322 |
| -0.007873 | ... | ... | 26.950 | 0.900 | 27.850 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002309 |
| -0.007591 | ... | ... | 25.950 | 0.900 | 26.850 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002296 |
| -0.007309 | ... | ... | 24.950 | 0.900 | 25.850 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002282 |
| -0.007027 | ... | ... | 23.950 | 0.900 | 24.850 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002268 |
| -0.006745 | ... | ... | 22.950 | 0.900 | 23.850 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002253 |
| -0.006463 | ... | ... | 21.950 | 0.900 | 22.850 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002237 |
| -0.006181 | ... | ... | 20.950 | 0.900 | 21.850 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002221 |
| -0.005898 | ... | ... | 19.950 | 0.900 | 20.850 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002204 |
| -0.005616 | ... | ... | 18.950 | 0.900 | 19.850 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002187 |
| -0.005334 | ... | ... | 17.950 | 0.900 | 18.850 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002168 |
| -0.005051 | ... | ... | 16.950 | 0.900 | 17.850 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002148 |
| -0.004768 | ... | ... | 15.950 | 0.900 | 16.850 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002127 |
| -0.004486 | ... | ... | 14.950 | 0.900 | 15.850 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002105 |
| -0.004203 | ... | ... | 13.950 | 0.900 | 14.850 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002082 |
| -0.00392 | ... | ... | 12.950 | 0.900 | 13.850 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002057 |
| -0.003637 | ... | ... | 11.950 | 0.900 | 12.850 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00203 |
| -0.003354 | ... | ... | 10.950 | 0.900 | 11.850 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.002001 |
| -0.003071 | ... | ... | 9.950 | 0.900 | 10.850 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00197 |
| -0.002788 | ... | ... | 8.950 | 0.900 | 9.850 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.001936 |
| -0.002505 | ... | ... | 7.950 | 0.900 | 8.850 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001899 |
| -0.002222 | ... | ... | 6.950 | 0.900 | 7.850 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.001857 |
| -0.001939 | ... | ... | 5.950 | 0.900 | 6.850 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00181 |
| -0.001656 | ... | ... | 4.950 | 0.900 | 5.850 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.001755 |
| -0.001373 | ... | ... | 3.950 | 0.900 | 4.850 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001692 |
| -0.003285 | ... | ... | 2.975 | 0.900 | 3.875 | 123000 | 0.025 | 0 | 0.025 | ... | ... | -0.002779 |
| -0.004575 | ... | ... | 2.050 | 0.850 | 2.900 | 124000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.005868 |
| -0.009352 | ... | ... | 1.300 | 0.725 | 2.025 | 125000 | 0.175 | -0.175 | 0.350 | ... | ... | -0.009364 |
| -0.01461 | ... | ... | 0.775 | 0.550 | 1.325 | 126000 | 0.475 | -0.350 | 0.825 | ... | ... | -0.014652 |
| -0.017129 | ... | ... | 0.450 | 0.375 | 0.825 | 127000 | 0.975 | -0.525 | 1.500 | ... | ... | -0.01712 |
| -0.015981 | ... | ... | 0.275 | 0.200 | 0.475 | 128000 | 1.625 | -0.675 | 2.300 | ... | ... | -0.015929 |
| -0.01253 | ... | ... | 0.150 | 0.100 | 0.250 | 129000 | 2.400 | -0.775 | 3.175 | ... | ... | -0.012501 |
| -0.009903 | ... | ... | 0.075 | 0.075 | 0.150 | 130000 | 3.275 | -0.825 | 4.100 | ... | ... | -0.008807 |
| -0.006492 | ... | ... | 0.025 | 0.050 | 0.075 | 131000 | 4.225 | -0.850 | 5.075 | ... | ... | -0.006796 |
| -0.002965 | ... | ... | 0.025 | 0 | 0.025 | 132000 | 5.175 | -0.875 | 6.050 | ... | ... | -0.003726 |
| -0.00308 | ... | ... | 0.013 | 0.013 | 0.025 | 133000 | 6.150 | -0.900 | 7.050 | ... | ... | -0.001741 |
| -0.001824 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 7.150 | -0.900 | 8.050 | ... | ... | -0.002024 |
| -0.00187 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 8.150 | -0.900 | 9.050 | ... | ... | -0.002307 |
| -0.001911 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 9.150 | -0.900 | 10.050 | ... | ... | -0.00259 |
| -0.001947 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 10.150 | -0.900 | 11.050 | ... | ... | -0.002873 |
| -0.00198 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 11.150 | -0.900 | 12.050 | ... | ... | -0.003156 |
| -0.00201 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 12.150 | -0.900 | 13.050 | ... | ... | -0.003439 |
| -0.002039 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 13.150 | -0.900 | 14.050 | ... | ... | -0.003722 |
| -0.002064 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 14.150 | -0.900 | 15.050 | ... | ... | -0.004005 |
| -0.002089 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 15.150 | -0.900 | 16.050 | ... | ... | -0.004288 |
| -0.002112 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 16.150 | -0.900 | 17.050 | ... | ... | -0.004571 |
| -0.002134 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 17.150 | -0.900 | 18.050 | ... | ... | -0.004854 |
| -0.002154 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 18.150 | -0.900 | 19.050 | ... | ... | -0.005137 |
| -0.002174 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 19.150 | -0.900 | 20.050 | ... | ... | -0.005419 |
| -0.002192 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 20.150 | -0.900 | 21.050 | ... | ... | -0.005702 |
| -0.002209 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 21.150 | -0.900 | 22.050 | ... | ... | -0.005985 |
| -0.002226 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 22.150 | -0.900 | 23.050 | ... | ... | -0.006267 |
| -0.002243 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 23.150 | -0.900 | 24.050 | ... | ... | -0.00655 |
| -0.002258 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 24.150 | -0.900 | 25.050 | ... | ... | -0.006832 |
| -0.002272 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 25.150 | -0.900 | 26.050 | ... | ... | -0.007115 |
| -0.002287 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 26.150 | -0.900 | 27.050 | ... | ... | -0.007397 |
| -0.002301 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 27.150 | -0.900 | 28.050 | ... | ... | -0.00768 |
| -0.002314 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 28.150 | -0.900 | 29.050 | ... | ... | -0.007962 |
| -0.002327 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 29.150 | -0.900 | 30.050 | ... | ... | -0.008244 |
| -0.002339 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 30.150 | -0.900 | 31.050 | ... | ... | -0.008526 |
| -0.002351 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 31.150 | -0.900 | 32.050 | ... | ... | -0.008809 |
| -0.002363 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 32.150 | -0.900 | 33.050 | ... | ... | -0.009091 |
| -0.002374 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 33.150 | -0.900 | 34.050 | ... | ... | -0.009373 |
| -0.002385 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 34.150 | -0.900 | 35.050 | ... | ... | -0.009655 |
| -0.002395 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 35.150 | -0.900 | 36.050 | ... | ... | -0.009937 |
| -0.002416 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 37.150 | -0.900 | 38.050 | ... | ... | -0.0105 |
| -0.002435 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 39.150 | -0.900 | 40.050 | ... | ... | -0.011064 |
| -0.002454 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 41.150 | -0.900 | 42.050 | ... | ... | -0.011627 |
| -0.002471 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 43.150 | -0.900 | 44.050 | ... | ... | -0.01219 |
| -0.002488 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 45.150 | -0.900 | 46.050 | ... | ... | -0.012752 |
| -0.002504 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 47.150 | -0.900 | 48.050 | ... | ... | -0.013314 |
| -0.002519 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 49.150 | -0.900 | 50.050 | ... | ... | -0.013877 |
| -0.002534 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 51.150 | -0.900 | 52.050 | ... | ... | -0.014438 |
| -0.002549 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 53.150 | -0.900 | 54.050 | ... | ... | -0.015 |
| -0.002562 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 55.150 | -0.900 | 56.050 | ... | ... | -0.015561 |
| -0.002575 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 57.150 | -0.900 | 58.050 | ... | ... | -0.016122 |
| -0.002588 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 59.150 | -0.900 | 60.050 | ... | ... | -0.016682 |
| -0.002601 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 61.150 | -0.900 | 62.050 | ... | ... | -0.017242 |
| -0.002613 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 63.150 | -0.900 | 64.050 | ... | ... | -0.017802 |
| -0.002624 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.150 | -0.900 | 66.050 | ... | ... | -0.018362 |
| -0.002635 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.150 | -0.900 | 68.050 | ... | ... | -0.018921 |
| -0.002646 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.150 | -0.900 | 70.050 | ... | ... | -0.01948 |
| -0.002657 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.150 | -0.900 | 72.050 | ... | ... | -0.020039 |
| -0.002668 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.150 | -0.900 | 74.050 | ... | ... | -0.020597 |
| -0.002677 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.150 | -0.900 | 76.050 | ... | ... | -0.021155 |
| -0.002687 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.150 | -0.900 | 78.050 | ... | ... | -0.021713 |
| -0.002696 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 79.150 | -0.900 | 80.050 | ... | ... | -0.02227 |
| -0.002706 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 81.150 | -0.900 | 82.050 | ... | ... | -0.022827 |
| -0.002715 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 83.150 | -0.900 | 84.050 | ... | ... | -0.023383 |
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.