Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019633 | ... | ... | 57.050 | 0.100 | 57.150 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00742 |
| -0.018962 | ... | ... | 55.050 | 0.100 | 55.150 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.007385 |
| -0.018288 | ... | ... | 53.050 | 0.100 | 53.150 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.007348 |
| -0.017613 | ... | ... | 51.050 | 0.100 | 51.150 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.007309 |
| -0.016935 | ... | ... | 49.050 | 0.100 | 49.150 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.007268 |
| -0.016256 | ... | ... | 47.050 | 0.100 | 47.150 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.007226 |
| -0.015575 | ... | ... | 45.050 | 0.100 | 45.150 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00718 |
| -0.014892 | ... | ... | 43.050 | 0.100 | 43.150 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.007134 |
| -0.014208 | ... | ... | 41.050 | 0.100 | 41.150 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.007085 |
| -0.013523 | ... | ... | 39.050 | 0.100 | 39.150 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.007033 |
| -0.012837 | ... | ... | 37.050 | 0.100 | 37.150 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.006978 |
| -0.01215 | ... | ... | 35.050 | 0.100 | 35.150 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00692 |
| -0.011463 | ... | ... | 33.050 | 0.100 | 33.150 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.006858 |
| -0.010775 | ... | ... | 31.050 | 0.100 | 31.150 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.006794 |
| -0.010086 | ... | ... | 29.050 | 0.100 | 29.150 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.006723 |
| -0.009741 | ... | ... | 28.050 | 0.100 | 28.150 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.006686 |
| -0.009396 | ... | ... | 27.050 | 0.100 | 27.150 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.006649 |
| -0.009051 | ... | ... | 26.050 | 0.100 | 26.150 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.006609 |
| -0.008705 | ... | ... | 25.050 | 0.100 | 25.150 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.006568 |
| -0.00836 | ... | ... | 24.050 | 0.100 | 24.150 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.006526 |
| -0.008014 | ... | ... | 23.050 | 0.100 | 23.150 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.006482 |
| -0.007669 | ... | ... | 22.050 | 0.100 | 22.150 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.006435 |
| -0.007323 | ... | ... | 21.050 | 0.100 | 21.150 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.006386 |
| -0.006977 | ... | ... | 20.050 | 0.100 | 20.150 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.006336 |
| -0.006631 | ... | ... | 19.050 | 0.100 | 19.150 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.006284 |
| -0.006286 | ... | ... | 18.050 | 0.100 | 18.150 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.006227 |
| -0.00594 | ... | ... | 17.050 | 0.100 | 17.150 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.006168 |
| -0.005594 | ... | ... | 16.050 | 0.100 | 16.150 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.006106 |
| -0.005248 | ... | ... | 15.050 | 0.100 | 15.150 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00604 |
| -0.004902 | ... | ... | 14.050 | 0.100 | 14.150 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005969 |
| -0.004555 | ... | ... | 13.050 | 0.100 | 13.150 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005894 |
| -0.004209 | ... | ... | 12.050 | 0.100 | 12.150 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005813 |
| -0.003863 | ... | ... | 11.050 | 0.100 | 11.150 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005725 |
| -0.003517 | ... | ... | 10.050 | 0.100 | 10.150 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.005629 |
| -0.00317 | ... | ... | 9.050 | 0.100 | 9.150 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.005524 |
| -0.002824 | ... | ... | 8.050 | 0.100 | 8.150 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.005407 |
| -0.002478 | ... | ... | 7.050 | 0.100 | 7.150 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005276 |
| -0.002131 | ... | ... | 6.050 | 0.100 | 6.150 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.005126 |
| -0.001785 | ... | ... | 5.050 | 0.100 | 5.150 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004951 |
| -0.001438 | ... | ... | 4.050 | 0.100 | 4.150 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004741 |
| -0.001092 | ... | ... | 3.050 | 0.100 | 3.150 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004477 |
| -0.000745 | ... | ... | 2.050 | 0.100 | 2.150 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00412 |
| -0.000399 | ... | ... | 1.050 | 0.100 | 1.150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00356 |
| -0.013048 | ... | ... | 0.275 | 0.050 | 0.325 | 115000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.013056 |
| -0.005488 | ... | ... | 0.025 | 0 | 0.025 | 116000 | 0.875 | -0.100 | 0.975 | ... | ... | -0.005526 |
| -0.003983 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.850 | -0.100 | 1.950 | ... | ... | -0.000641 |
| -0.004383 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.850 | -0.100 | 2.950 | ... | ... | -0.000988 |
| -0.004669 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.850 | -0.100 | 3.950 | ... | ... | -0.001334 |
| -0.004892 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.850 | -0.100 | 4.950 | ... | ... | -0.001681 |
| -0.005076 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.850 | -0.100 | 5.950 | ... | ... | -0.002027 |
| -0.005233 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.850 | -0.100 | 6.950 | ... | ... | -0.002374 |
| -0.005369 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.850 | -0.100 | 7.950 | ... | ... | -0.00272 |
| -0.005491 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.850 | -0.100 | 8.950 | ... | ... | -0.003067 |
| -0.005598 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.850 | -0.100 | 9.950 | ... | ... | -0.003413 |
| -0.005697 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.850 | -0.100 | 10.950 | ... | ... | -0.003759 |
| -0.005787 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.850 | -0.100 | 11.950 | ... | ... | -0.004106 |
| -0.00587 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.850 | -0.100 | 12.950 | ... | ... | -0.004452 |
| -0.005947 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.850 | -0.100 | 13.950 | ... | ... | -0.004798 |
| -0.006019 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.850 | -0.100 | 14.950 | ... | ... | -0.005144 |
| -0.006087 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.850 | -0.100 | 15.950 | ... | ... | -0.005491 |
| -0.006151 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.850 | -0.100 | 16.950 | ... | ... | -0.005837 |
| -0.00621 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.850 | -0.100 | 17.950 | ... | ... | -0.006183 |
| -0.006267 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.850 | -0.100 | 18.950 | ... | ... | -0.006529 |
| -0.006322 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.850 | -0.100 | 19.950 | ... | ... | -0.006875 |
| -0.006372 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.850 | -0.100 | 20.950 | ... | ... | -0.007221 |
| -0.006422 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.850 | -0.100 | 21.950 | ... | ... | -0.007567 |
| -0.006469 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.850 | -0.100 | 22.950 | ... | ... | -0.007913 |
| -0.006515 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.850 | -0.100 | 23.950 | ... | ... | -0.008259 |
| -0.006557 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.850 | -0.100 | 24.950 | ... | ... | -0.008604 |
| -0.006598 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.850 | -0.100 | 25.950 | ... | ... | -0.00895 |
| -0.006639 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.850 | -0.100 | 26.950 | ... | ... | -0.009296 |
| -0.006678 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.850 | -0.100 | 27.950 | ... | ... | -0.009642 |
| -0.006715 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.850 | -0.100 | 28.950 | ... | ... | -0.009987 |
| -0.006751 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.850 | -0.100 | 29.950 | ... | ... | -0.010333 |
| -0.006785 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.850 | -0.100 | 30.950 | ... | ... | -0.010679 |
| -0.00682 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.850 | -0.100 | 31.950 | ... | ... | -0.011025 |
| -0.006853 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.850 | -0.100 | 32.950 | ... | ... | -0.01137 |
| -0.006885 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33.850 | -0.100 | 33.950 | ... | ... | -0.011716 |
| -0.006915 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.850 | -0.100 | 34.950 | ... | ... | -0.012061 |
| -0.006945 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 35.850 | -0.100 | 35.950 | ... | ... | -0.012407 |
| -0.006975 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.850 | -0.100 | 36.950 | ... | ... | -0.012752 |
| -0.007004 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 37.850 | -0.100 | 37.950 | ... | ... | -0.013097 |
| -0.007031 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.850 | -0.100 | 38.950 | ... | ... | -0.013442 |
| -0.007084 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.850 | -0.100 | 40.950 | ... | ... | -0.014132 |
| -0.007136 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.850 | -0.100 | 42.950 | ... | ... | -0.014821 |
| -0.007185 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.850 | -0.100 | 44.950 | ... | ... | -0.015511 |
| -0.007231 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.850 | -0.100 | 46.950 | ... | ... | -0.0162 |
| -0.007275 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.850 | -0.100 | 48.950 | ... | ... | -0.016889 |
| -0.007319 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.850 | -0.100 | 50.950 | ... | ... | -0.017577 |
| -0.007361 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.850 | -0.100 | 52.950 | ... | ... | -0.018265 |
| -0.0074 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.850 | -0.100 | 54.950 | ... | ... | -0.018953 |
| -0.007438 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.850 | -0.100 | 56.950 | ... | ... | -0.019641 |
| -0.007475 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.850 | -0.100 | 58.950 | ... | ... | -0.020329 |
| -0.007511 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.850 | -0.100 | 60.950 | ... | ... | -0.021016 |
| -0.007546 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.850 | -0.100 | 62.950 | ... | ... | -0.021702 |
| -0.007579 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.850 | -0.100 | 64.950 | ... | ... | -0.022389 |
| -0.007612 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.850 | -0.100 | 66.950 | ... | ... | -0.023075 |
| -0.007643 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.850 | -0.100 | 68.950 | ... | ... | -0.023762 |
| -0.007675 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.850 | -0.100 | 70.950 | ... | ... | -0.024447 |
| -0.007705 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.850 | -0.100 | 72.950 | ... | ... | -0.025133 |
| -0.007733 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.850 | -0.100 | 74.950 | ... | ... | -0.025818 |
| -0.007761 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.850 | -0.100 | 76.950 | ... | ... | -0.026503 |
| -0.007788 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.850 | -0.100 | 78.950 | ... | ... | -0.027188 |
| -0.007815 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.850 | -0.100 | 80.950 | ... | ... | -0.027872 |
| -0.007842 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.850 | -0.100 | 82.950 | ... | ... | -0.028556 |
| -0.007868 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.850 | -0.100 | 84.950 | ... | ... | -0.029239 |
| -0.007892 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.850 | -0.100 | 86.950 | ... | ... | -0.029922 |
| -0.007917 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.850 | -0.100 | 88.950 | ... | ... | -0.030605 |
| -0.00794 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.850 | -0.100 | 90.950 | ... | ... | -0.031287 |
| -0.007963 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.850 | -0.100 | 92.950 | ... | ... | -0.031969 |
| -0.007986 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.850 | -0.100 | 94.950 | ... | ... | -0.032651 |
| -0.008009 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.850 | -0.100 | 96.950 | ... | ... | -0.033332 |
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.