Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019043 | ... | ... | 62.250 | 0.150 | 62.400 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.005632 |
| -0.018452 | ... | ... | 60.250 | 0.150 | 60.400 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.005608 |
| -0.017857 | ... | ... | 58.250 | 0.150 | 58.400 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.005583 |
| -0.017261 | ... | ... | 56.250 | 0.150 | 56.400 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005557 |
| -0.016662 | ... | ... | 54.250 | 0.150 | 54.400 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00553 |
| -0.016061 | ... | ... | 52.250 | 0.150 | 52.400 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005501 |
| -0.015458 | ... | ... | 50.250 | 0.150 | 50.400 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005471 |
| -0.014854 | ... | ... | 48.250 | 0.150 | 48.400 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005441 |
| -0.014248 | ... | ... | 46.250 | 0.150 | 46.400 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005407 |
| -0.013641 | ... | ... | 44.250 | 0.150 | 44.400 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005373 |
| -0.013032 | ... | ... | 42.250 | 0.150 | 42.400 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005337 |
| -0.012423 | ... | ... | 40.250 | 0.150 | 40.400 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005299 |
| -0.011813 | ... | ... | 38.250 | 0.150 | 38.400 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005259 |
| -0.011202 | ... | ... | 36.250 | 0.150 | 36.400 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005218 |
| -0.01059 | ... | ... | 34.250 | 0.150 | 34.400 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005173 |
| -0.010284 | ... | ... | 33.250 | 0.150 | 33.400 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.005149 |
| -0.009978 | ... | ... | 32.250 | 0.150 | 32.400 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005125 |
| -0.009671 | ... | ... | 31.250 | 0.150 | 31.400 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.005101 |
| -0.009364 | ... | ... | 30.250 | 0.150 | 30.400 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005076 |
| -0.009057 | ... | ... | 29.250 | 0.150 | 29.400 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.005049 |
| -0.00875 | ... | ... | 28.250 | 0.150 | 28.400 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005022 |
| -0.008443 | ... | ... | 27.250 | 0.150 | 27.400 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.004993 |
| -0.008136 | ... | ... | 26.250 | 0.150 | 26.400 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004964 |
| -0.007828 | ... | ... | 25.250 | 0.150 | 25.400 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004933 |
| -0.007521 | ... | ... | 24.250 | 0.150 | 24.400 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004902 |
| -0.007213 | ... | ... | 23.250 | 0.150 | 23.400 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.00487 |
| -0.006906 | ... | ... | 22.250 | 0.150 | 22.400 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004835 |
| -0.006598 | ... | ... | 21.250 | 0.150 | 21.400 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004798 |
| -0.00629 | ... | ... | 20.250 | 0.150 | 20.400 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004761 |
| -0.005982 | ... | ... | 19.250 | 0.150 | 19.400 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004723 |
| -0.005674 | ... | ... | 18.250 | 0.150 | 18.400 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004681 |
| -0.005366 | ... | ... | 17.250 | 0.150 | 17.400 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004637 |
| -0.005058 | ... | ... | 16.250 | 0.150 | 16.400 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004591 |
| -0.00475 | ... | ... | 15.250 | 0.150 | 15.400 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004542 |
| -0.004442 | ... | ... | 14.250 | 0.150 | 14.400 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00449 |
| -0.004133 | ... | ... | 13.250 | 0.150 | 13.400 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004434 |
| -0.003825 | ... | ... | 12.250 | 0.150 | 12.400 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004375 |
| -0.003517 | ... | ... | 11.250 | 0.150 | 11.400 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00431 |
| -0.003209 | ... | ... | 10.250 | 0.150 | 10.400 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00424 |
| -0.002901 | ... | ... | 9.250 | 0.150 | 9.400 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004163 |
| -0.002592 | ... | ... | 8.250 | 0.150 | 8.400 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004077 |
| -0.002284 | ... | ... | 7.250 | 0.150 | 7.400 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003983 |
| -0.001975 | ... | ... | 6.250 | 0.150 | 6.400 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003874 |
| -0.001666 | ... | ... | 5.250 | 0.150 | 5.400 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003748 |
| -0.001358 | ... | ... | 4.250 | 0.150 | 4.400 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003598 |
| -0.001049 | ... | ... | 3.250 | 0.150 | 3.400 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003412 |
| -0.000741 | ... | ... | 2.275 | 0.125 | 2.400 | 116000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003166 |
| -0.007836 | ... | ... | 1.350 | 0.100 | 1.450 | 117000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.00779 |
| -0.016236 | ... | ... | 0.575 | 0.075 | 0.650 | 118000 | 0.250 | -0.075 | 0.325 | ... | ... | -0.016253 |
| -0.015594 | ... | ... | 0.175 | 0.025 | 0.200 | 119000 | 0.800 | -0.125 | 0.925 | ... | ... | -0.015572 |
| -0.008091 | ... | ... | 0.050 | 0 | 0.050 | 120000 | 1.650 | -0.150 | 1.800 | ... | ... | -0.008153 |
| -0.0055 | ... | ... | 0.025 | 0 | 0.025 | 121000 | 2.625 | -0.150 | 2.775 | ... | ... | -0.005754 |
| -0.003453 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 3.600 | -0.150 | 3.750 | ... | ... | -0.001111 |
| -0.003631 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.600 | -0.150 | 4.750 | ... | ... | -0.00142 |
| -0.003775 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.600 | -0.150 | 5.750 | ... | ... | -0.001728 |
| -0.003897 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.600 | -0.150 | 6.750 | ... | ... | -0.002037 |
| -0.004003 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.600 | -0.150 | 7.750 | ... | ... | -0.002345 |
| -0.004096 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.600 | -0.150 | 8.750 | ... | ... | -0.002654 |
| -0.004179 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.600 | -0.150 | 9.750 | ... | ... | -0.002962 |
| -0.004255 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.600 | -0.150 | 10.750 | ... | ... | -0.003271 |
| -0.004323 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.600 | -0.150 | 11.750 | ... | ... | -0.003579 |
| -0.004387 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.600 | -0.150 | 12.750 | ... | ... | -0.003887 |
| -0.004446 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.600 | -0.150 | 13.750 | ... | ... | -0.004196 |
| -0.004501 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.600 | -0.150 | 14.750 | ... | ... | -0.004504 |
| -0.004552 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.600 | -0.150 | 15.750 | ... | ... | -0.004812 |
| -0.004601 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.600 | -0.150 | 16.750 | ... | ... | -0.00512 |
| -0.004646 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.600 | -0.150 | 17.750 | ... | ... | -0.005428 |
| -0.00469 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.600 | -0.150 | 18.750 | ... | ... | -0.005736 |
| -0.004731 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.600 | -0.150 | 19.750 | ... | ... | -0.006044 |
| -0.004769 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.600 | -0.150 | 20.750 | ... | ... | -0.006353 |
| -0.004807 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.600 | -0.150 | 21.750 | ... | ... | -0.006661 |
| -0.004843 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.600 | -0.150 | 22.750 | ... | ... | -0.006969 |
| -0.004878 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.600 | -0.150 | 23.750 | ... | ... | -0.007277 |
| -0.004909 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.600 | -0.150 | 24.750 | ... | ... | -0.007585 |
| -0.00494 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.600 | -0.150 | 25.750 | ... | ... | -0.007893 |
| -0.004971 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.600 | -0.150 | 26.750 | ... | ... | -0.008201 |
| -0.005001 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.600 | -0.150 | 27.750 | ... | ... | -0.008509 |
| -0.005029 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.600 | -0.150 | 28.750 | ... | ... | -0.008816 |
| -0.005056 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.600 | -0.150 | 29.750 | ... | ... | -0.009124 |
| -0.005108 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.600 | -0.150 | 31.750 | ... | ... | -0.00974 |
| -0.005157 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.600 | -0.150 | 33.750 | ... | ... | -0.010355 |
| -0.005203 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.600 | -0.150 | 35.750 | ... | ... | -0.01097 |
| -0.005247 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.600 | -0.150 | 37.750 | ... | ... | -0.011585 |
| -0.005288 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.600 | -0.150 | 39.750 | ... | ... | -0.012199 |
| -0.005328 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.600 | -0.150 | 41.750 | ... | ... | -0.012814 |
| -0.005366 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.600 | -0.150 | 43.750 | ... | ... | -0.013428 |
| -0.005402 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.600 | -0.150 | 45.750 | ... | ... | -0.014041 |
| -0.005435 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.600 | -0.150 | 47.750 | ... | ... | -0.014655 |
| -0.005468 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.600 | -0.150 | 49.750 | ... | ... | -0.015268 |
| -0.005501 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.600 | -0.150 | 51.750 | ... | ... | -0.015881 |
| -0.005532 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.600 | -0.150 | 53.750 | ... | ... | -0.016493 |
| -0.005561 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.600 | -0.150 | 55.750 | ... | ... | -0.017106 |
| -0.005589 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.600 | -0.150 | 57.750 | ... | ... | -0.017718 |
| -0.005616 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.600 | -0.150 | 59.750 | ... | ... | -0.01833 |
| -0.005643 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.600 | -0.150 | 61.750 | ... | ... | -0.018942 |
| -0.005669 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.600 | -0.150 | 63.750 | ... | ... | -0.019553 |
| -0.005694 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.600 | -0.150 | 65.750 | ... | ... | -0.020164 |
| -0.005718 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.600 | -0.150 | 67.750 | ... | ... | -0.020775 |
| -0.005741 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.600 | -0.150 | 69.750 | ... | ... | -0.021386 |
| -0.005765 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.600 | -0.150 | 71.750 | ... | ... | -0.021996 |
| -0.005787 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.600 | -0.150 | 73.750 | ... | ... | -0.022606 |
| -0.005808 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.600 | -0.150 | 75.750 | ... | ... | -0.023216 |
| -0.005828 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.600 | -0.150 | 77.750 | ... | ... | -0.023825 |
| -0.005849 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.600 | -0.150 | 79.750 | ... | ... | -0.024434 |
| -0.005869 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.600 | -0.150 | 81.750 | ... | ... | -0.025043 |
| -0.005889 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.600 | -0.150 | 83.750 | ... | ... | -0.025652 |
| -0.005908 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.600 | -0.150 | 85.750 | ... | ... | -0.02626 |
| -0.005927 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.600 | -0.150 | 87.750 | ... | ... | -0.026868 |
| -0.005944 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.600 | -0.150 | 89.750 | ... | ... | -0.027476 |
| -0.005962 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.600 | -0.150 | 91.750 | ... | ... | -0.028083 |
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.