Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020795 | ... | ... | 59.750 | -0.075 | 59.675 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.009597 |
| -0.020115 | ... | ... | 57.750 | -0.075 | 57.675 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.009553 |
| -0.019432 | ... | ... | 55.750 | -0.075 | 55.675 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.009509 |
| -0.018748 | ... | ... | 53.750 | -0.075 | 53.675 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.009462 |
| -0.018061 | ... | ... | 51.750 | -0.075 | 51.675 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.009412 |
| -0.017372 | ... | ... | 49.750 | -0.075 | 49.675 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00936 |
| -0.016682 | ... | ... | 47.750 | -0.075 | 47.675 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.009307 |
| -0.01599 | ... | ... | 45.750 | -0.075 | 45.675 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.009249 |
| -0.015296 | ... | ... | 43.750 | -0.075 | 43.675 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.009189 |
| -0.014602 | ... | ... | 41.750 | -0.075 | 41.675 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.009127 |
| -0.013906 | ... | ... | 39.750 | -0.075 | 39.675 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.009061 |
| -0.01321 | ... | ... | 37.750 | -0.075 | 37.675 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.008991 |
| -0.012514 | ... | ... | 35.750 | -0.075 | 35.675 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.008918 |
| -0.011816 | ... | ... | 33.750 | -0.075 | 33.675 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.008839 |
| -0.011467 | ... | ... | 32.750 | -0.075 | 32.675 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.008799 |
| -0.011117 | ... | ... | 31.750 | -0.075 | 31.675 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.008758 |
| -0.010768 | ... | ... | 30.750 | -0.075 | 30.675 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.008715 |
| -0.010418 | ... | ... | 29.750 | -0.075 | 29.675 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.008669 |
| -0.010068 | ... | ... | 28.750 | -0.075 | 28.675 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.008623 |
| -0.009718 | ... | ... | 27.750 | -0.075 | 27.675 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.008575 |
| -0.009367 | ... | ... | 26.750 | -0.075 | 26.675 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.008525 |
| -0.009017 | ... | ... | 25.750 | -0.075 | 25.675 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.008473 |
| -0.008666 | ... | ... | 24.750 | -0.075 | 24.675 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00842 |
| -0.008316 | ... | ... | 23.750 | -0.075 | 23.675 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.008365 |
| -0.007965 | ... | ... | 22.750 | -0.075 | 22.675 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.008307 |
| -0.007614 | ... | ... | 21.750 | -0.075 | 21.675 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.008245 |
| -0.007263 | ... | ... | 20.750 | -0.075 | 20.675 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.008181 |
| -0.006912 | ... | ... | 19.750 | -0.075 | 19.675 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.008116 |
| -0.006561 | ... | ... | 18.750 | -0.075 | 18.675 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.008045 |
| -0.00621 | ... | ... | 17.750 | -0.075 | 17.675 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.007971 |
| -0.005859 | ... | ... | 16.750 | -0.075 | 16.675 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.007895 |
| -0.005508 | ... | ... | 15.750 | -0.075 | 15.675 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.007811 |
| -0.005157 | ... | ... | 14.750 | -0.075 | 14.675 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.007724 |
| -0.004806 | ... | ... | 13.750 | -0.075 | 13.675 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00763 |
| -0.004455 | ... | ... | 12.750 | -0.075 | 12.675 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00753 |
| -0.004104 | ... | ... | 11.750 | -0.075 | 11.675 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007421 |
| -0.003753 | ... | ... | 10.750 | -0.075 | 10.675 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007304 |
| -0.003402 | ... | ... | 9.750 | -0.075 | 9.675 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.007175 |
| -0.003051 | ... | ... | 8.750 | -0.075 | 8.675 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.007034 |
| -0.002699 | ... | ... | 7.750 | -0.075 | 7.675 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.006876 |
| -0.002347 | ... | ... | 6.750 | -0.075 | 6.675 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.006696 |
| -0.001996 | ... | ... | 5.750 | -0.075 | 5.675 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.006489 |
| -0.001644 | ... | ... | 4.750 | -0.075 | 4.675 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.006246 |
| -0.001292 | ... | ... | 3.750 | -0.075 | 3.675 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005946 |
| -0.000941 | ... | ... | 2.750 | -0.075 | 2.675 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.005559 |
| -0.000589 | ... | ... | 1.750 | -0.075 | 1.675 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005006 |
| -0.000237 | ... | ... | 0.800 | -0.125 | 0.675 | 115000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.004 |
| -0.01601 | ... | ... | 0.175 | -0.050 | 0.125 | 116000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.015998 |
| -0.004737 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.325 | 0.075 | 1.250 | ... | ... | -0.000466 |
| -0.005391 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.325 | 0.075 | 2.250 | ... | ... | -0.000818 |
| -0.005824 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.325 | 0.075 | 3.250 | ... | ... | -0.001169 |
| -0.006148 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.325 | 0.075 | 4.250 | ... | ... | -0.001521 |
| -0.00641 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.325 | 0.075 | 5.250 | ... | ... | -0.001873 |
| -0.006628 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.325 | 0.075 | 6.250 | ... | ... | -0.002224 |
| -0.006816 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.325 | 0.075 | 7.250 | ... | ... | -0.002576 |
| -0.006979 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.325 | 0.075 | 8.250 | ... | ... | -0.002928 |
| -0.007128 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.325 | 0.075 | 9.250 | ... | ... | -0.003279 |
| -0.007261 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.325 | 0.075 | 10.250 | ... | ... | -0.003631 |
| -0.007381 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.325 | 0.075 | 11.250 | ... | ... | -0.003982 |
| -0.007494 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.325 | 0.075 | 12.250 | ... | ... | -0.004333 |
| -0.007596 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.325 | 0.075 | 13.250 | ... | ... | -0.004684 |
| -0.007692 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.325 | 0.075 | 14.250 | ... | ... | -0.005035 |
| -0.007782 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.325 | 0.075 | 15.250 | ... | ... | -0.005386 |
| -0.007866 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.325 | 0.075 | 16.250 | ... | ... | -0.005737 |
| -0.007945 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.325 | 0.075 | 17.250 | ... | ... | -0.006089 |
| -0.008021 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.325 | 0.075 | 18.250 | ... | ... | -0.00644 |
| -0.008093 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.325 | 0.075 | 19.250 | ... | ... | -0.00679 |
| -0.00816 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.325 | 0.075 | 20.250 | ... | ... | -0.007141 |
| -0.008224 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.325 | 0.075 | 21.250 | ... | ... | -0.007492 |
| -0.008287 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.325 | 0.075 | 22.250 | ... | ... | -0.007843 |
| -0.008347 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.325 | 0.075 | 23.250 | ... | ... | -0.008195 |
| -0.008403 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.325 | 0.075 | 24.250 | ... | ... | -0.008546 |
| -0.008456 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.325 | 0.075 | 25.250 | ... | ... | -0.008897 |
| -0.008509 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.325 | 0.075 | 26.250 | ... | ... | -0.009248 |
| -0.008561 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.325 | 0.075 | 27.250 | ... | ... | -0.009599 |
| -0.00861 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.325 | 0.075 | 28.250 | ... | ... | -0.009949 |
| -0.008656 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.325 | 0.075 | 29.250 | ... | ... | -0.0103 |
| -0.008702 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.325 | 0.075 | 30.250 | ... | ... | -0.010651 |
| -0.008746 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.325 | 0.075 | 31.250 | ... | ... | -0.011002 |
| -0.00879 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.325 | 0.075 | 32.250 | ... | ... | -0.011353 |
| -0.008871 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.325 | 0.075 | 34.250 | ... | ... | -0.012054 |
| -0.008949 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.325 | 0.075 | 36.250 | ... | ... | -0.012755 |
| -0.009023 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.325 | 0.075 | 38.250 | ... | ... | -0.013456 |
| -0.009092 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.325 | 0.075 | 40.250 | ... | ... | -0.014156 |
| -0.009158 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.325 | 0.075 | 42.250 | ... | ... | -0.014857 |
| -0.009223 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.325 | 0.075 | 44.250 | ... | ... | -0.015557 |
| -0.009283 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.325 | 0.075 | 46.250 | ... | ... | -0.016256 |
| -0.009339 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.325 | 0.075 | 48.250 | ... | ... | -0.016956 |
| -0.009396 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.325 | 0.075 | 50.250 | ... | ... | -0.017655 |
| -0.009451 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.325 | 0.075 | 52.250 | ... | ... | -0.018353 |
| -0.009502 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.325 | 0.075 | 54.250 | ... | ... | -0.019051 |
| -0.009551 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.325 | 0.075 | 56.250 | ... | ... | -0.019749 |
| -0.009599 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.325 | 0.075 | 58.250 | ... | ... | -0.020447 |
| -0.009646 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.325 | 0.075 | 60.250 | ... | ... | -0.021145 |
| -0.009691 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.325 | 0.075 | 62.250 | ... | ... | -0.021842 |
| -0.009734 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.325 | 0.075 | 64.250 | ... | ... | -0.02254 |
| -0.009776 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.325 | 0.075 | 66.250 | ... | ... | -0.023237 |
| -0.009818 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.325 | 0.075 | 68.250 | ... | ... | -0.023933 |
| -0.009858 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.325 | 0.075 | 70.250 | ... | ... | -0.02463 |
| -0.009897 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.325 | 0.075 | 72.250 | ... | ... | -0.025326 |
| -0.009934 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.325 | 0.075 | 74.250 | ... | ... | -0.026022 |
| -0.00997 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.325 | 0.075 | 76.250 | ... | ... | -0.026718 |
| -0.010005 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.325 | 0.075 | 78.250 | ... | ... | -0.027413 |
| -0.01004 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.325 | 0.075 | 80.250 | ... | ... | -0.028108 |
| -0.010074 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.325 | 0.075 | 82.250 | ... | ... | -0.028803 |
| -0.010108 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.325 | 0.075 | 84.250 | ... | ... | -0.029497 |
| -0.01014 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.325 | 0.075 | 86.250 | ... | ... | -0.030191 |
| -0.010171 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.325 | 0.075 | 88.250 | ... | ... | -0.030885 |
| -0.010202 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.325 | 0.075 | 90.250 | ... | ... | -0.031579 |
| -0.010232 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.325 | 0.075 | 92.250 | ... | ... | -0.032272 |
| -0.010261 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.325 | 0.075 | 94.250 | ... | ... | -0.032965 |
| -0.010291 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.325 | 0.075 | 96.250 | ... | ... | -0.033657 |
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.