Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010248 | ... | ... | 57.275 | -1.100 | 56.175 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.000978 |
| -0.009901 | ... | ... | 55.275 | -1.100 | 54.175 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000973 |
| -0.009552 | ... | ... | 53.275 | -1.100 | 52.175 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000968 |
| -0.0092 | ... | ... | 51.275 | -1.100 | 50.175 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000963 |
| -0.008845 | ... | ... | 49.275 | -1.100 | 48.175 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000957 |
| -0.008489 | ... | ... | 47.275 | -1.100 | 46.175 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000951 |
| -0.008131 | ... | ... | 45.275 | -1.100 | 44.175 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000945 |
| -0.007771 | ... | ... | 43.275 | -1.100 | 42.175 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000939 |
| -0.00741 | ... | ... | 41.275 | -1.100 | 40.175 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000932 |
| -0.007047 | ... | ... | 39.275 | -1.100 | 38.175 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000925 |
| -0.006683 | ... | ... | 37.275 | -1.100 | 36.175 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000918 |
| -0.006319 | ... | ... | 35.275 | -1.100 | 34.175 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00091 |
| -0.005953 | ... | ... | 33.275 | -1.100 | 32.175 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000902 |
| -0.005586 | ... | ... | 31.275 | -1.100 | 30.175 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000893 |
| -0.005219 | ... | ... | 29.275 | -1.100 | 28.175 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000883 |
| -0.005035 | ... | ... | 28.275 | -1.100 | 27.175 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.000878 |
| -0.004851 | ... | ... | 27.275 | -1.100 | 26.175 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000873 |
| -0.004666 | ... | ... | 26.275 | -1.100 | 25.175 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.000868 |
| -0.004482 | ... | ... | 25.275 | -1.100 | 24.175 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000862 |
| -0.004297 | ... | ... | 24.275 | -1.100 | 23.175 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.000856 |
| -0.004113 | ... | ... | 23.275 | -1.100 | 22.175 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00085 |
| -0.003928 | ... | ... | 22.275 | -1.100 | 21.175 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.000843 |
| -0.003743 | ... | ... | 21.275 | -1.100 | 20.175 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000837 |
| -0.003558 | ... | ... | 20.275 | -1.100 | 19.175 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00083 |
| -0.003373 | ... | ... | 19.275 | -1.100 | 18.175 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000822 |
| -0.003188 | ... | ... | 18.275 | -1.100 | 17.175 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.000815 |
| -0.003003 | ... | ... | 17.275 | -1.100 | 16.175 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000806 |
| -0.002817 | ... | ... | 16.275 | -1.100 | 15.175 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.000798 |
| -0.002632 | ... | ... | 15.275 | -1.100 | 14.175 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000788 |
| -0.002447 | ... | ... | 14.275 | -1.100 | 13.175 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.000778 |
| -0.002261 | ... | ... | 13.275 | -1.100 | 12.175 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000768 |
| -0.002076 | ... | ... | 12.275 | -1.100 | 11.175 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.000756 |
| -0.00189 | ... | ... | 11.275 | -1.100 | 10.175 | 102000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001304 |
| -0.002474 | ... | ... | 10.275 | -1.075 | 9.200 | 103000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002205 |
| -0.002985 | ... | ... | 9.275 | -1.050 | 8.225 | 104000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.002934 |
| -0.00402 | ... | ... | 8.300 | -1.025 | 7.275 | 105000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.004165 |
| -0.00535 | ... | ... | 7.350 | -1 | 6.350 | 106000 | 0.225 | 0.125 | 0.100 | ... | ... | -0.006121 |
| -0.007169 | ... | ... | 6.425 | -0.950 | 5.475 | 107000 | 0.325 | 0.150 | 0.175 | ... | ... | -0.007522 |
| -0.00908 | ... | ... | 5.525 | -0.875 | 4.650 | 108000 | 0.500 | 0.225 | 0.275 | ... | ... | -0.009452 |
| -0.010792 | ... | ... | 4.700 | -0.825 | 3.875 | 109000 | 0.725 | 0.275 | 0.450 | ... | ... | -0.011144 |
| -0.012527 | ... | ... | 3.900 | -0.700 | 3.200 | 110000 | 1.025 | 0.375 | 0.650 | ... | ... | -0.012615 |
| -0.013567 | ... | ... | 3.200 | -0.625 | 2.575 | 111000 | 1.400 | 0.475 | 0.925 | ... | ... | -0.013623 |
| -0.014027 | ... | ... | 2.550 | -0.525 | 2.025 | 112000 | 1.850 | 0.550 | 1.300 | ... | ... | -0.014036 |
| -0.013847 | ... | ... | 2 | -0.450 | 1.550 | 113000 | 2.375 | 0.650 | 1.725 | ... | ... | -0.013807 |
| -0.013255 | ... | ... | 1.525 | -0.350 | 1.175 | 114000 | 3 | 0.750 | 2.250 | ... | ... | -0.013175 |
| -0.012218 | ... | ... | 1.150 | -0.275 | 0.875 | 115000 | 3.675 | 0.800 | 2.875 | ... | ... | -0.011881 |
| -0.010694 | ... | ... | 0.825 | -0.200 | 0.625 | 116000 | 4.425 | 0.875 | 3.550 | ... | ... | -0.010325 |
| -0.00921 | ... | ... | 0.600 | -0.150 | 0.450 | 117000 | 5.225 | 0.925 | 4.300 | ... | ... | -0.008487 |
| -0.007373 | ... | ... | 0.400 | -0.100 | 0.300 | 118000 | 6.100 | 1 | 5.100 | ... | ... | -0.007042 |
| -0.005789 | ... | ... | 0.275 | -0.075 | 0.200 | 119000 | 7 | 1.025 | 5.975 | ... | ... | -0.005547 |
| -0.00426 | ... | ... | 0.175 | -0.050 | 0.125 | 120000 | 7.925 | 1.050 | 6.875 | ... | ... | -0.004171 |
| -0.002988 | ... | ... | 0.125 | -0.050 | 0.075 | 121000 | 8.875 | 1.075 | 7.800 | ... | ... | -0.003114 |
| -0.002239 | ... | ... | 0.075 | -0.025 | 0.050 | 122000 | 9.850 | 1.075 | 8.775 | ... | ... | -0.002597 |
| -0.00132 | ... | ... | 0.050 | -0.025 | 0.025 | 123000 | 10.825 | 1.075 | 9.750 | ... | ... | -0.002011 |
| -0.001343 | ... | ... | 0.025 | 0 | 0.025 | 124000 | 11.825 | 1.100 | 10.725 | ... | ... | -0.002196 |
| -0.000775 | ... | ... | 0.025 | -0.013 | 0.013 | 125000 | 12.825 | 1.100 | 11.725 | ... | ... | -0.002382 |
| -0.000785 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 13.825 | 1.100 | 12.725 | ... | ... | -0.002568 |
| -0.000795 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 14.825 | 1.100 | 13.725 | ... | ... | -0.002753 |
| -0.000804 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 15.825 | 1.100 | 14.725 | ... | ... | -0.002939 |
| -0.000812 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 16.825 | 1.100 | 15.725 | ... | ... | -0.003124 |
| -0.00082 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 17.825 | 1.100 | 16.725 | ... | ... | -0.003309 |
| -0.000827 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 18.825 | 1.100 | 17.725 | ... | ... | -0.003495 |
| -0.000835 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 19.825 | 1.100 | 18.725 | ... | ... | -0.00368 |
| -0.000841 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 20.825 | 1.100 | 19.725 | ... | ... | -0.003865 |
| -0.000848 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 21.825 | 1.100 | 20.725 | ... | ... | -0.004051 |
| -0.000854 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 22.825 | 1.100 | 21.725 | ... | ... | -0.004236 |
| -0.00086 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 23.825 | 1.100 | 22.725 | ... | ... | -0.004421 |
| -0.000866 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 24.825 | 1.100 | 23.725 | ... | ... | -0.004606 |
| -0.000871 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 25.825 | 1.100 | 24.725 | ... | ... | -0.004791 |
| -0.000877 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 26.825 | 1.100 | 25.725 | ... | ... | -0.004976 |
| -0.000882 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 27.825 | 1.100 | 26.725 | ... | ... | -0.005161 |
| -0.000887 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 28.825 | 1.100 | 27.725 | ... | ... | -0.005345 |
| -0.000891 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 29.825 | 1.100 | 28.725 | ... | ... | -0.00553 |
| -0.000896 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 30.825 | 1.100 | 29.725 | ... | ... | -0.005715 |
| -0.000901 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 31.825 | 1.100 | 30.725 | ... | ... | -0.0059 |
| -0.000905 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 32.825 | 1.100 | 31.725 | ... | ... | -0.006084 |
| -0.000909 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 33.825 | 1.100 | 32.725 | ... | ... | -0.006269 |
| -0.000917 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 35.825 | 1.100 | 34.725 | ... | ... | -0.006637 |
| -0.000925 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 37.825 | 1.100 | 36.725 | ... | ... | -0.007006 |
| -0.000932 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 39.825 | 1.100 | 38.725 | ... | ... | -0.007374 |
| -0.000939 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 41.825 | 1.100 | 40.725 | ... | ... | -0.007742 |
| -0.000946 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 43.825 | 1.100 | 42.725 | ... | ... | -0.00811 |
| -0.000952 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 45.825 | 1.100 | 44.725 | ... | ... | -0.008477 |
| -0.000958 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 47.825 | 1.100 | 46.725 | ... | ... | -0.008844 |
| -0.000964 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 49.825 | 1.100 | 48.725 | ... | ... | -0.009211 |
| -0.000969 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 51.825 | 1.100 | 50.725 | ... | ... | -0.009577 |
| -0.000975 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 53.825 | 1.100 | 52.725 | ... | ... | -0.009943 |
| -0.00098 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 55.825 | 1.100 | 54.725 | ... | ... | -0.010309 |
| -0.000985 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 57.825 | 1.100 | 56.725 | ... | ... | -0.010675 |
| -0.00099 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 59.825 | 1.100 | 58.725 | ... | ... | -0.01104 |
| -0.000994 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 61.825 | 1.100 | 60.725 | ... | ... | -0.011404 |
| -0.000999 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 63.825 | 1.100 | 62.725 | ... | ... | -0.011769 |
| -0.001003 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 65.825 | 1.100 | 64.725 | ... | ... | -0.012133 |
| -0.001007 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 67.825 | 1.100 | 66.725 | ... | ... | -0.012496 |
| -0.001012 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 69.825 | 1.100 | 68.725 | ... | ... | -0.01286 |
| -0.001016 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 71.825 | 1.100 | 70.725 | ... | ... | -0.013223 |
| -0.00102 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 73.825 | 1.100 | 72.725 | ... | ... | -0.013585 |
| -0.001023 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 75.825 | 1.100 | 74.725 | ... | ... | -0.013948 |
| -0.001027 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 77.825 | 1.100 | 76.725 | ... | ... | -0.014309 |
| -0.00103 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 79.825 | 1.100 | 78.725 | ... | ... | -0.014671 |
| -0.001034 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 81.825 | 1.100 | 80.725 | ... | ... | -0.015032 |
| -0.001038 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 83.825 | 1.100 | 82.725 | ... | ... | -0.015393 |
| -0.001041 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 85.825 | 1.100 | 84.725 | ... | ... | -0.015753 |
| -0.001044 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 87.825 | 1.100 | 86.725 | ... | ... | -0.016113 |
| -0.001047 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 89.825 | 1.100 | 88.725 | ... | ... | -0.016473 |
| -0.00105 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 91.825 | 1.100 | 90.725 | ... | ... | -0.016832 |
| -0.001053 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 93.825 | 1.100 | 92.725 | ... | ... | -0.017191 |
| -0.001056 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 95.825 | 1.100 | 94.725 | ... | ... | -0.017549 |
| -0.001059 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 97.825 | 1.100 | 96.725 | ... | ... | -0.017907 |
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.