Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.006271 | ... | ... | 62.975 | -0.725 | 62.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003218 |
| 0.00607 | ... | ... | 60.975 | -0.725 | 60.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003204 |
| 0.00587 | ... | ... | 58.975 | -0.725 | 58.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00319 |
| 0.005669 | ... | ... | 56.975 | -0.725 | 56.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003175 |
| 0.005468 | ... | ... | 54.975 | -0.725 | 54.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00316 |
| 0.005268 | ... | ... | 52.975 | -0.725 | 52.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003143 |
| 0.005067 | ... | ... | 50.975 | -0.725 | 50.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003126 |
| 0.004866 | ... | ... | 48.975 | -0.725 | 48.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003109 |
| 0.004666 | ... | ... | 46.975 | -0.725 | 46.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
| 0.004465 | ... | ... | 44.975 | -0.725 | 44.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00307 |
| 0.004264 | ... | ... | 42.975 | -0.725 | 42.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00305 |
| 0.004064 | ... | ... | 40.975 | -0.725 | 40.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003028 |
| 0.003863 | ... | ... | 38.975 | -0.725 | 38.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003006 |
| 0.003662 | ... | ... | 36.975 | -0.725 | 36.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002982 |
| 0.003462 | ... | ... | 34.975 | -0.725 | 34.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002956 |
| 0.003361 | ... | ... | 33.975 | -0.725 | 33.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002943 |
| 0.003261 | ... | ... | 32.975 | -0.725 | 32.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002929 |
| 0.003161 | ... | ... | 31.975 | -0.725 | 31.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002916 |
| 0.00306 | ... | ... | 30.975 | -0.725 | 30.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002901 |
| 0.00296 | ... | ... | 29.975 | -0.725 | 29.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002886 |
| 0.00286 | ... | ... | 28.975 | -0.725 | 28.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00287 |
| 0.002759 | ... | ... | 27.975 | -0.725 | 27.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002854 |
| 0.002659 | ... | ... | 26.975 | -0.725 | 26.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002837 |
| 0.002559 | ... | ... | 25.975 | -0.725 | 25.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00282 |
| 0.002458 | ... | ... | 24.975 | -0.725 | 24.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002802 |
| 0.002358 | ... | ... | 23.975 | -0.725 | 23.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002784 |
| 0.002258 | ... | ... | 22.975 | -0.725 | 22.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002764 |
| 0.002157 | ... | ... | 21.975 | -0.725 | 21.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002743 |
| 0.002057 | ... | ... | 20.975 | -0.725 | 20.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002722 |
| 0.001957 | ... | ... | 19.975 | -0.725 | 19.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
| 0.001856 | ... | ... | 18.975 | -0.725 | 18.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002676 |
| 0.001756 | ... | ... | 17.975 | -0.725 | 17.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002651 |
| 0.001656 | ... | ... | 16.975 | -0.725 | 16.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002625 |
| 0.001555 | ... | ... | 15.975 | -0.725 | 15.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002597 |
| 0.001455 | ... | ... | 14.975 | -0.725 | 14.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002568 |
| 0.001355 | ... | ... | 13.975 | -0.725 | 13.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002536 |
| 0.001254 | ... | ... | 12.975 | -0.725 | 12.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002502 |
| 0.001154 | ... | ... | 11.975 | -0.725 | 11.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002466 |
| 0.001054 | ... | ... | 10.975 | -0.725 | 10.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002426 |
| 0.000953 | ... | ... | 9.975 | -0.725 | 9.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002382 |
| 0.000853 | ... | ... | 8.975 | -0.725 | 8.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002334 |
| 0.000753 | ... | ... | 7.975 | -0.725 | 7.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002281 |
| 0.000652 | ... | ... | 6.975 | -0.725 | 6.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002219 |
| 0.000552 | ... | ... | 5.975 | -0.725 | 5.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002149 |
| 0.000452 | ... | ... | 4.975 | -0.725 | 4.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002065 |
| 0.000351 | ... | ... | 3.975 | -0.700 | 3.275 | 115000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.003369 |
| 0.000251 | ... | ... | 3 | -0.700 | 2.300 | 116000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00522 |
| 0.000151 | ... | ... | 2.050 | -0.625 | 1.425 | 117000 | 0.175 | 0.075 | 0.100 | ... | ... | -0.010859 |
| -0.008403 | ... | ... | 1.225 | -0.525 | 0.700 | 118000 | 0.450 | 0.200 | 0.250 | ... | ... | -0.015221 |
| -0.010565 | ... | ... | 0.575 | -0.300 | 0.275 | 119000 | 1.025 | 0.425 | 0.600 | ... | ... | -0.017117 |
| -0.007393 | ... | ... | 0.175 | -0.075 | 0.100 | 120000 | 1.850 | 0.650 | 1.200 | ... | ... | -0.017365 |
| -0.00522 | ... | ... | 0.050 | 0 | 0.050 | 121000 | 2.800 | 0.725 | 2.075 | ... | ... | -0.018419 |
| -0.003369 | ... | ... | 0.025 | 0 | 0.025 | 122000 | 3.775 | 0.725 | 3.050 | ... | ... | -0.019329 |
| -0.002065 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.750 | 0.725 | 4.025 | ... | ... | -0.019595 |
| -0.002149 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.750 | 0.725 | 5.025 | ... | ... | -0.020855 |
| -0.00222 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.750 | 0.725 | 6.025 | ... | ... | -0.021958 |
| -0.002281 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.750 | 0.725 | 7.025 | ... | ... | -0.022943 |
| -0.002334 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.750 | 0.725 | 8.025 | ... | ... | -0.023839 |
| -0.002382 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.750 | 0.725 | 9.025 | ... | ... | -0.024664 |
| -0.002426 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.750 | 0.725 | 10.025 | ... | ... | -0.02543 |
| -0.002466 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.750 | 0.725 | 11.025 | ... | ... | -0.026149 |
| -0.002503 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.750 | 0.725 | 12.025 | ... | ... | -0.026827 |
| -0.002536 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.750 | 0.725 | 13.025 | ... | ... | -0.027471 |
| -0.002568 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.750 | 0.725 | 14.025 | ... | ... | -0.028085 |
| -0.002598 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.750 | 0.725 | 15.025 | ... | ... | -0.028673 |
| -0.002625 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.750 | 0.725 | 16.025 | ... | ... | -0.029239 |
| -0.002652 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.750 | 0.725 | 17.025 | ... | ... | -0.029784 |
| -0.002676 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.750 | 0.725 | 18.025 | ... | ... | -0.030311 |
| -0.0027 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.750 | 0.725 | 19.025 | ... | ... | -0.030822 |
| -0.002722 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.750 | 0.725 | 20.025 | ... | ... | -0.031319 |
| -0.002744 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.750 | 0.725 | 21.025 | ... | ... | -0.031803 |
| -0.002764 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.750 | 0.725 | 22.025 | ... | ... | -0.032275 |
| -0.002784 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.750 | 0.725 | 23.025 | ... | ... | -0.032736 |
| -0.002803 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.750 | 0.725 | 24.025 | ... | ... | -0.033187 |
| -0.00282 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.750 | 0.725 | 25.025 | ... | ... | -0.033628 |
| -0.002838 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.750 | 0.725 | 26.025 | ... | ... | -0.034062 |
| -0.002855 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.750 | 0.725 | 27.025 | ... | ... | -0.034487 |
| -0.002871 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.750 | 0.725 | 28.025 | ... | ... | -0.034905 |
| -0.002887 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.750 | 0.725 | 29.025 | ... | ... | -0.035317 |
| -0.002916 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.750 | 0.725 | 31.025 | ... | ... | -0.036121 |
| -0.002945 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.750 | 0.725 | 33.025 | ... | ... | -0.036904 |
| -0.002971 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.750 | 0.725 | 35.025 | ... | ... | -0.037667 |
| -0.002996 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.750 | 0.725 | 37.025 | ... | ... | -0.038413 |
| -0.00302 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.750 | 0.725 | 39.025 | ... | ... | -0.039144 |
| -0.003042 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.750 | 0.725 | 41.025 | ... | ... | -0.039861 |
| -0.003064 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.750 | 0.725 | 43.025 | ... | ... | -0.040566 |
| -0.003085 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.750 | 0.725 | 45.025 | ... | ... | -0.041259 |
| -0.003104 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.750 | 0.725 | 47.025 | ... | ... | -0.041942 |
| -0.003123 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.750 | 0.725 | 49.025 | ... | ... | -0.042616 |
| -0.003142 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.750 | 0.725 | 51.025 | ... | ... | -0.043282 |
| -0.003159 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.750 | 0.725 | 53.025 | ... | ... | -0.043939 |
| -0.003176 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.750 | 0.725 | 55.025 | ... | ... | -0.04459 |
| -0.003192 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.750 | 0.725 | 57.025 | ... | ... | -0.045233 |
| -0.003208 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.750 | 0.725 | 59.025 | ... | ... | -0.04587 |
| -0.003223 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.750 | 0.725 | 61.025 | ... | ... | -0.046502 |
| -0.003238 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.750 | 0.725 | 63.025 | ... | ... | -0.047128 |
| -0.003252 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.750 | 0.725 | 65.025 | ... | ... | -0.047749 |
| -0.003266 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.750 | 0.725 | 67.025 | ... | ... | -0.048365 |
| -0.003279 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.750 | 0.725 | 69.025 | ... | ... | -0.048977 |
| -0.003292 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.750 | 0.725 | 71.025 | ... | ... | -0.049585 |
| -0.003305 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.750 | 0.725 | 73.025 | ... | ... | -0.050189 |
| -0.003317 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.750 | 0.725 | 75.025 | ... | ... | -0.050789 |
| -0.003329 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.750 | 0.725 | 77.025 | ... | ... | -0.051385 |
| -0.003341 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.750 | 0.725 | 79.025 | ... | ... | -0.051978 |
| -0.003352 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.750 | 0.725 | 81.025 | ... | ... | -0.052568 |
| -0.003364 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.750 | 0.725 | 83.025 | ... | ... | -0.053155 |
| -0.003375 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.750 | 0.725 | 85.025 | ... | ... | -0.053739 |
| -0.003385 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.750 | 0.725 | 87.025 | ... | ... | -0.054321 |
| -0.003395 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.750 | 0.725 | 89.025 | ... | ... | -0.0549 |
| -0.003405 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.750 | 0.725 | 91.025 | ... | ... | -0.055477 |
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.