Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027815 | ... | ... | 74.275 | 0.400 | 74.675 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006299 |
| -0.027099 | ... | ... | 72.275 | 0.400 | 72.675 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006278 |
| -0.02638 | ... | ... | 70.275 | 0.400 | 70.675 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006256 |
| -0.025657 | ... | ... | 68.275 | 0.400 | 68.675 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006233 |
| -0.024931 | ... | ... | 66.275 | 0.400 | 66.675 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006209 |
| -0.024202 | ... | ... | 64.275 | 0.400 | 64.675 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006184 |
| -0.023471 | ... | ... | 62.275 | 0.400 | 62.675 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.006158 |
| -0.022738 | ... | ... | 60.275 | 0.400 | 60.675 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.006131 |
| -0.022003 | ... | ... | 58.275 | 0.400 | 58.675 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.006103 |
| -0.021266 | ... | ... | 56.275 | 0.400 | 56.675 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.006074 |
| -0.020527 | ... | ... | 54.275 | 0.400 | 54.675 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.006043 |
| -0.019786 | ... | ... | 52.275 | 0.400 | 52.675 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.006011 |
| -0.019044 | ... | ... | 50.275 | 0.400 | 50.675 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005979 |
| -0.0183 | ... | ... | 48.275 | 0.400 | 48.675 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005944 |
| -0.017555 | ... | ... | 46.275 | 0.400 | 46.675 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005908 |
| -0.016809 | ... | ... | 44.275 | 0.400 | 44.675 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005871 |
| -0.016063 | ... | ... | 42.275 | 0.400 | 42.675 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005831 |
| -0.015315 | ... | ... | 40.275 | 0.400 | 40.675 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005789 |
| -0.014567 | ... | ... | 38.275 | 0.400 | 38.675 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005746 |
| -0.013818 | ... | ... | 36.275 | 0.400 | 36.675 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005701 |
| -0.013443 | ... | ... | 35.275 | 0.400 | 35.675 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005676 |
| -0.013068 | ... | ... | 34.275 | 0.400 | 34.675 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005651 |
| -0.012692 | ... | ... | 33.275 | 0.400 | 33.675 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005626 |
| -0.012317 | ... | ... | 32.275 | 0.400 | 32.675 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.0056 |
| -0.011941 | ... | ... | 31.275 | 0.400 | 31.675 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005573 |
| -0.011565 | ... | ... | 30.275 | 0.400 | 30.675 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005545 |
| -0.011189 | ... | ... | 29.275 | 0.400 | 29.675 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.005517 |
| -0.010813 | ... | ... | 28.275 | 0.400 | 28.675 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.005487 |
| -0.010437 | ... | ... | 27.275 | 0.400 | 27.675 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.005457 |
| -0.01006 | ... | ... | 26.275 | 0.400 | 26.675 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005425 |
| -0.009684 | ... | ... | 25.275 | 0.400 | 25.675 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.005391 |
| -0.009307 | ... | ... | 24.275 | 0.400 | 24.675 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005358 |
| -0.008931 | ... | ... | 23.275 | 0.400 | 23.675 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.005323 |
| -0.008554 | ... | ... | 22.275 | 0.400 | 22.675 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005285 |
| -0.008177 | ... | ... | 21.275 | 0.400 | 21.675 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.005246 |
| -0.0078 | ... | ... | 20.275 | 0.400 | 20.675 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005206 |
| -0.007423 | ... | ... | 19.275 | 0.400 | 19.675 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.005164 |
| -0.007047 | ... | ... | 18.275 | 0.400 | 18.675 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005119 |
| -0.00667 | ... | ... | 17.275 | 0.400 | 17.675 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.005072 |
| -0.006293 | ... | ... | 16.275 | 0.400 | 16.675 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005023 |
| -0.005916 | ... | ... | 15.275 | 0.400 | 15.675 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00497 |
| -0.005539 | ... | ... | 14.275 | 0.400 | 14.675 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004914 |
| -0.005162 | ... | ... | 13.275 | 0.400 | 13.675 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.004854 |
| -0.004784 | ... | ... | 12.275 | 0.400 | 12.675 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004791 |
| -0.004407 | ... | ... | 11.275 | 0.400 | 11.675 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.004721 |
| -0.00403 | ... | ... | 10.275 | 0.400 | 10.675 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004647 |
| -0.003653 | ... | ... | 9.275 | 0.400 | 9.675 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.004564 |
| -0.003275 | ... | ... | 8.275 | 0.400 | 8.675 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004475 |
| -0.002898 | ... | ... | 7.275 | 0.400 | 7.675 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.004374 |
| -0.002521 | ... | ... | 6.275 | 0.400 | 6.675 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.00426 |
| -0.002143 | ... | ... | 5.275 | 0.400 | 5.675 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.004128 |
| -0.001765 | ... | ... | 4.275 | 0.400 | 4.675 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003973 |
| -0.001388 | ... | ... | 3.275 | 0.400 | 3.675 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.003783 |
| -0.00101 | ... | ... | 2.275 | 0.400 | 2.675 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003536 |
| -0.000633 | ... | ... | 1.300 | 0.375 | 1.675 | 133000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003184 |
| -0.009022 | ... | ... | 0.450 | 0.300 | 0.750 | 134000 | 0.075 | -0.100 | 0.175 | ... | ... | -0.009031 |
| -0.011575 | ... | ... | 0.075 | 0.075 | 0.150 | 135000 | 0.475 | -0.325 | 0.800 | ... | ... | -0.011559 |
| -0.003013 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 1.325 | -0.400 | 1.725 | ... | ... | -0.0005 |
| -0.00343 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 2.325 | -0.400 | 2.725 | ... | ... | -0.000878 |
| -0.003705 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 3.325 | -0.400 | 3.725 | ... | ... | -0.001256 |
| -0.003911 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 4.325 | -0.400 | 4.725 | ... | ... | -0.001633 |
| -0.004077 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 5.325 | -0.400 | 5.725 | ... | ... | -0.002011 |
| -0.004217 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 6.325 | -0.400 | 6.725 | ... | ... | -0.002388 |
| -0.004336 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 7.325 | -0.400 | 7.725 | ... | ... | -0.002766 |
| -0.00444 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 8.325 | -0.400 | 8.725 | ... | ... | -0.003144 |
| -0.004534 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 9.325 | -0.400 | 9.725 | ... | ... | -0.003521 |
| -0.00462 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 10.325 | -0.400 | 10.725 | ... | ... | -0.003898 |
| -0.004696 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 11.325 | -0.400 | 11.725 | ... | ... | -0.004275 |
| -0.004768 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 12.325 | -0.400 | 12.725 | ... | ... | -0.004653 |
| -0.004833 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 13.325 | -0.400 | 13.725 | ... | ... | -0.00503 |
| -0.004894 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 14.325 | -0.400 | 14.725 | ... | ... | -0.005407 |
| -0.004951 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 15.325 | -0.400 | 15.725 | ... | ... | -0.005784 |
| -0.005004 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 16.325 | -0.400 | 16.725 | ... | ... | -0.006161 |
| -0.005055 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 17.325 | -0.400 | 17.725 | ... | ... | -0.006539 |
| -0.005103 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 18.325 | -0.400 | 18.725 | ... | ... | -0.006916 |
| -0.005149 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 19.325 | -0.400 | 19.725 | ... | ... | -0.007293 |
| -0.005192 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 20.325 | -0.400 | 20.725 | ... | ... | -0.00767 |
| -0.005233 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 21.325 | -0.400 | 21.725 | ... | ... | -0.008047 |
| -0.005272 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 22.325 | -0.400 | 22.725 | ... | ... | -0.008424 |
| -0.005311 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 23.325 | -0.400 | 23.725 | ... | ... | -0.0088 |
| -0.005346 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 24.325 | -0.400 | 24.725 | ... | ... | -0.009177 |
| -0.00538 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 25.325 | -0.400 | 25.725 | ... | ... | -0.009554 |
| -0.005414 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 26.325 | -0.400 | 26.725 | ... | ... | -0.009931 |
| -0.005447 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 27.325 | -0.400 | 27.725 | ... | ... | -0.010308 |
| -0.005479 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 28.325 | -0.400 | 28.725 | ... | ... | -0.010685 |
| -0.005508 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 29.325 | -0.400 | 29.725 | ... | ... | -0.011062 |
| -0.005536 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 30.325 | -0.400 | 30.725 | ... | ... | -0.011438 |
| -0.005565 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 31.325 | -0.400 | 31.725 | ... | ... | -0.011815 |
| -0.005593 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 32.325 | -0.400 | 32.725 | ... | ... | -0.012192 |
| -0.00562 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 33.325 | -0.400 | 33.725 | ... | ... | -0.012568 |
| -0.005645 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 34.325 | -0.400 | 34.725 | ... | ... | -0.012945 |
| -0.00567 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 35.325 | -0.400 | 35.725 | ... | ... | -0.013321 |
| -0.005718 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 37.325 | -0.400 | 37.725 | ... | ... | -0.014074 |
| -0.005764 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 39.325 | -0.400 | 39.725 | ... | ... | -0.014827 |
| -0.005807 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 41.325 | -0.400 | 41.725 | ... | ... | -0.015579 |
| -0.005849 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 43.325 | -0.400 | 43.725 | ... | ... | -0.016331 |
| -0.005888 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 45.325 | -0.400 | 45.725 | ... | ... | -0.017083 |
| -0.005926 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 47.325 | -0.400 | 47.725 | ... | ... | -0.017834 |
| -0.005962 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 49.325 | -0.400 | 49.725 | ... | ... | -0.018585 |
| -0.005997 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 51.325 | -0.400 | 51.725 | ... | ... | -0.019336 |
| -0.006032 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 53.325 | -0.400 | 53.725 | ... | ... | -0.020086 |
| -0.006064 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 55.325 | -0.400 | 55.725 | ... | ... | -0.020836 |
| -0.006094 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 57.325 | -0.400 | 57.725 | ... | ... | -0.021586 |
| -0.006124 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 59.325 | -0.400 | 59.725 | ... | ... | -0.022335 |
| -0.006154 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 61.325 | -0.400 | 61.725 | ... | ... | -0.023084 |
| -0.006183 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 63.325 | -0.400 | 63.725 | ... | ... | -0.023833 |
| -0.00621 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 65.325 | -0.400 | 65.725 | ... | ... | -0.024582 |
| -0.006236 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 67.325 | -0.400 | 67.725 | ... | ... | -0.025331 |
| -0.006262 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 69.325 | -0.400 | 69.725 | ... | ... | -0.026079 |
| -0.006287 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 71.325 | -0.400 | 71.725 | ... | ... | -0.026827 |
| -0.006311 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 73.325 | -0.400 | 73.725 | ... | ... | -0.027575 |
| -0.006335 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 75.325 | -0.400 | 75.725 | ... | ... | -0.028322 |
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.