Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025612 | ... | ... | 60.025 | 0.100 | 60.125 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.022419 |
| -0.024777 | ... | ... | 58.025 | 0.100 | 58.125 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.022318 |
| -0.023939 | ... | ... | 56.025 | 0.100 | 56.125 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.022215 |
| -0.023099 | ... | ... | 54.025 | 0.100 | 54.125 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.022107 |
| -0.022257 | ... | ... | 52.025 | 0.100 | 52.125 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.021991 |
| -0.021414 | ... | ... | 50.025 | 0.100 | 50.125 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.021871 |
| -0.02057 | ... | ... | 48.025 | 0.100 | 48.125 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.021748 |
| -0.019724 | ... | ... | 46.025 | 0.100 | 46.125 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.021615 |
| -0.018876 | ... | ... | 44.025 | 0.100 | 44.125 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.021476 |
| -0.018026 | ... | ... | 42.025 | 0.100 | 42.125 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.021333 |
| -0.017175 | ... | ... | 40.025 | 0.100 | 40.125 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.021181 |
| -0.016323 | ... | ... | 38.025 | 0.100 | 38.125 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.02102 |
| -0.01547 | ... | ... | 36.025 | 0.100 | 36.125 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.020853 |
| -0.014617 | ... | ... | 34.025 | 0.100 | 34.125 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.02067 |
| -0.013763 | ... | ... | 32.025 | 0.100 | 32.125 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.020481 |
| -0.013336 | ... | ... | 31.025 | 0.100 | 31.125 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.020384 |
| -0.012909 | ... | ... | 30.025 | 0.100 | 30.125 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.020279 |
| -0.012482 | ... | ... | 29.025 | 0.100 | 29.125 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.020172 |
| -0.012055 | ... | ... | 28.025 | 0.100 | 28.125 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.020061 |
| -0.011628 | ... | ... | 27.025 | 0.100 | 27.125 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.019948 |
| -0.011201 | ... | ... | 26.025 | 0.100 | 26.125 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.019829 |
| -0.010774 | ... | ... | 25.025 | 0.100 | 25.125 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.019706 |
| -0.010346 | ... | ... | 24.025 | 0.100 | 24.125 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.019579 |
| -0.009918 | ... | ... | 23.025 | 0.100 | 23.125 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.019447 |
| -0.00949 | ... | ... | 22.025 | 0.100 | 22.125 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.019306 |
| -0.009061 | ... | ... | 21.025 | 0.100 | 21.125 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.019159 |
| -0.008633 | ... | ... | 20.025 | 0.100 | 20.125 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.01901 |
| -0.008204 | ... | ... | 19.025 | 0.100 | 19.125 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.018851 |
| -0.007775 | ... | ... | 18.025 | 0.100 | 18.125 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.018681 |
| -0.007346 | ... | ... | 17.025 | 0.100 | 17.125 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.018505 |
| -0.006917 | ... | ... | 16.025 | 0.100 | 16.125 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.018318 |
| -0.006488 | ... | ... | 15.025 | 0.100 | 15.125 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.018118 |
| -0.006059 | ... | ... | 14.025 | 0.100 | 14.125 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.017907 |
| -0.00563 | ... | ... | 13.025 | 0.100 | 13.125 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.01768 |
| -0.005201 | ... | ... | 12.025 | 0.100 | 12.125 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.017437 |
| -0.004772 | ... | ... | 11.025 | 0.100 | 11.125 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.017172 |
| -0.004343 | ... | ... | 10.025 | 0.100 | 10.125 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.016884 |
| -0.003913 | ... | ... | 9.025 | 0.100 | 9.125 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.016569 |
| -0.003484 | ... | ... | 8.025 | 0.100 | 8.125 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.016215 |
| -0.003055 | ... | ... | 7.025 | 0.100 | 7.125 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.015821 |
| -0.002626 | ... | ... | 6.025 | 0.100 | 6.125 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.015371 |
| -0.002197 | ... | ... | 5.025 | 0.100 | 5.125 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.014844 |
| -0.001768 | ... | ... | 4.025 | 0.100 | 4.125 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.01421 |
| -0.00134 | ... | ... | 3.025 | 0.100 | 3.125 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.013414 |
| -0.000911 | ... | ... | 2.025 | 0.100 | 2.125 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.012334 |
| -0.000482 | ... | ... | 1.050 | 0.075 | 1.125 | 115000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.010628 |
| -0.037785 | ... | ... | 0.275 | 0.025 | 0.300 | 116000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.037791 |
| -0.016605 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 0.900 | -0.100 | 1 | ... | ... | -0.016646 |
| -0.01199 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 1.875 | -0.100 | 1.975 | ... | ... | -0.000804 |
| -0.013179 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 2.875 | -0.100 | 2.975 | ... | ... | -0.001232 |
| -0.014031 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 3.875 | -0.100 | 3.975 | ... | ... | -0.001661 |
| -0.014696 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 4.875 | -0.100 | 4.975 | ... | ... | -0.00209 |
| -0.015245 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.875 | -0.100 | 5.975 | ... | ... | -0.002518 |
| -0.015713 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.875 | -0.100 | 6.975 | ... | ... | -0.002947 |
| -0.016122 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.875 | -0.100 | 7.975 | ... | ... | -0.003376 |
| -0.016486 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.875 | -0.100 | 8.975 | ... | ... | -0.003806 |
| -0.016806 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.875 | -0.100 | 9.975 | ... | ... | -0.004235 |
| -0.017103 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.875 | -0.100 | 10.975 | ... | ... | -0.004664 |
| -0.017371 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.875 | -0.100 | 11.975 | ... | ... | -0.005093 |
| -0.017622 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.875 | -0.100 | 12.975 | ... | ... | -0.005522 |
| -0.017852 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.875 | -0.100 | 13.975 | ... | ... | -0.005952 |
| -0.018068 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.875 | -0.100 | 14.975 | ... | ... | -0.006381 |
| -0.01827 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.875 | -0.100 | 15.975 | ... | ... | -0.00681 |
| -0.018462 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.875 | -0.100 | 16.975 | ... | ... | -0.007239 |
| -0.01864 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.875 | -0.100 | 17.975 | ... | ... | -0.007668 |
| -0.018811 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.875 | -0.100 | 18.975 | ... | ... | -0.008097 |
| -0.018975 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.875 | -0.100 | 19.975 | ... | ... | -0.008526 |
| -0.019125 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.875 | -0.100 | 20.975 | ... | ... | -0.008955 |
| -0.019273 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.875 | -0.100 | 21.975 | ... | ... | -0.009384 |
| -0.019417 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.875 | -0.100 | 22.975 | ... | ... | -0.009812 |
| -0.019552 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.875 | -0.100 | 23.975 | ... | ... | -0.010241 |
| -0.019678 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.875 | -0.100 | 24.975 | ... | ... | -0.01067 |
| -0.019802 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.875 | -0.100 | 25.975 | ... | ... | -0.011099 |
| -0.019925 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.875 | -0.100 | 26.975 | ... | ... | -0.011527 |
| -0.020043 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.875 | -0.100 | 27.975 | ... | ... | -0.011956 |
| -0.020153 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.875 | -0.100 | 28.975 | ... | ... | -0.012384 |
| -0.02026 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.875 | -0.100 | 29.975 | ... | ... | -0.012812 |
| -0.020363 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.875 | -0.100 | 30.975 | ... | ... | -0.01324 |
| -0.020467 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.875 | -0.100 | 31.975 | ... | ... | -0.013668 |
| -0.020661 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.875 | -0.100 | 33.975 | ... | ... | -0.014523 |
| -0.020844 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.875 | -0.100 | 35.975 | ... | ... | -0.015379 |
| -0.021018 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.875 | -0.100 | 37.975 | ... | ... | -0.016234 |
| -0.021181 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.875 | -0.100 | 39.975 | ... | ... | -0.017088 |
| -0.021338 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.875 | -0.100 | 41.975 | ... | ... | -0.017943 |
| -0.02149 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.875 | -0.100 | 43.975 | ... | ... | -0.018797 |
| -0.021632 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.875 | -0.100 | 45.975 | ... | ... | -0.019652 |
| -0.021765 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.875 | -0.100 | 47.975 | ... | ... | -0.020507 |
| -0.021898 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.875 | -0.100 | 49.975 | ... | ... | -0.021362 |
| -0.022027 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.875 | -0.100 | 51.975 | ... | ... | -0.022216 |
| -0.022149 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.875 | -0.100 | 53.975 | ... | ... | -0.02307 |
| -0.022264 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.875 | -0.100 | 55.975 | ... | ... | -0.023924 |
| -0.022376 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.875 | -0.100 | 57.975 | ... | ... | -0.024777 |
| -0.022486 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.875 | -0.100 | 59.975 | ... | ... | -0.025631 |
| -0.022593 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.875 | -0.100 | 61.975 | ... | ... | -0.026484 |
| -0.022694 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.875 | -0.100 | 63.975 | ... | ... | -0.027337 |
| -0.022793 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.875 | -0.100 | 65.975 | ... | ... | -0.028189 |
| -0.02289 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.875 | -0.100 | 67.975 | ... | ... | -0.029041 |
| -0.022984 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.875 | -0.100 | 69.975 | ... | ... | -0.029893 |
| -0.023076 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.875 | -0.100 | 71.975 | ... | ... | -0.030745 |
| -0.023163 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.875 | -0.100 | 73.975 | ... | ... | -0.031596 |
| -0.023247 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.875 | -0.100 | 75.975 | ... | ... | -0.032447 |
| -0.023329 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.875 | -0.100 | 77.975 | ... | ... | -0.033298 |
| -0.023411 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.875 | -0.100 | 79.975 | ... | ... | -0.034148 |
| -0.023492 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.875 | -0.100 | 81.975 | ... | ... | -0.034997 |
| -0.023572 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.875 | -0.100 | 83.975 | ... | ... | -0.035846 |
| -0.023648 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.875 | -0.100 | 85.975 | ... | ... | -0.036694 |
| -0.02372 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.875 | -0.100 | 87.975 | ... | ... | -0.037542 |
| -0.023792 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.875 | -0.100 | 89.975 | ... | ... | -0.03839 |
| -0.023862 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.875 | -0.100 | 91.975 | ... | ... | -0.039238 |
| -0.023931 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.875 | -0.100 | 93.975 | ... | ... | -0.040086 |
| -0.023999 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.875 | -0.100 | 95.975 | ... | ... | -0.040934 |
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.