Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020915 | ... | ... | 67.150 | 0.350 | 67.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003796 |
| -0.020319 | ... | ... | 65.150 | 0.350 | 65.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003782 |
| -0.01972 | ... | ... | 63.150 | 0.350 | 63.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003766 |
| -0.019117 | ... | ... | 61.150 | 0.350 | 61.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00375 |
| -0.018513 | ... | ... | 59.150 | 0.350 | 59.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003733 |
| -0.017905 | ... | ... | 57.150 | 0.350 | 57.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003716 |
| -0.017296 | ... | ... | 55.150 | 0.350 | 55.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003698 |
| -0.016685 | ... | ... | 53.150 | 0.350 | 53.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003679 |
| -0.016072 | ... | ... | 51.150 | 0.350 | 51.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00366 |
| -0.015457 | ... | ... | 49.150 | 0.350 | 49.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003639 |
| -0.014841 | ... | ... | 47.150 | 0.350 | 47.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003618 |
| -0.014224 | ... | ... | 45.150 | 0.350 | 45.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003595 |
| -0.013605 | ... | ... | 43.150 | 0.350 | 43.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003572 |
| -0.012986 | ... | ... | 41.150 | 0.350 | 41.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003547 |
| -0.012365 | ... | ... | 39.150 | 0.350 | 39.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003521 |
| -0.011743 | ... | ... | 37.150 | 0.350 | 37.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003494 |
| -0.011121 | ... | ... | 35.150 | 0.350 | 35.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003465 |
| -0.010497 | ... | ... | 33.150 | 0.350 | 33.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003434 |
| -0.010185 | ... | ... | 32.150 | 0.350 | 32.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003418 |
| -0.009873 | ... | ... | 31.150 | 0.350 | 31.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003402 |
| -0.009561 | ... | ... | 30.150 | 0.350 | 30.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003385 |
| -0.009249 | ... | ... | 29.150 | 0.350 | 29.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003367 |
| -0.008937 | ... | ... | 28.150 | 0.350 | 28.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003349 |
| -0.008624 | ... | ... | 27.150 | 0.350 | 27.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00333 |
| -0.008311 | ... | ... | 26.150 | 0.350 | 26.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003311 |
| -0.007999 | ... | ... | 25.150 | 0.350 | 25.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00329 |
| -0.007686 | ... | ... | 24.150 | 0.350 | 24.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003269 |
| -0.007373 | ... | ... | 23.150 | 0.350 | 23.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003248 |
| -0.00706 | ... | ... | 22.150 | 0.350 | 22.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003225 |
| -0.006747 | ... | ... | 21.150 | 0.350 | 21.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003201 |
| -0.006434 | ... | ... | 20.150 | 0.350 | 20.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003176 |
| -0.00612 | ... | ... | 19.150 | 0.350 | 19.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00315 |
| -0.005807 | ... | ... | 18.150 | 0.350 | 18.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003122 |
| -0.005493 | ... | ... | 17.150 | 0.350 | 17.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003093 |
| -0.00518 | ... | ... | 16.150 | 0.350 | 16.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003063 |
| -0.004866 | ... | ... | 15.150 | 0.350 | 15.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00303 |
| -0.004552 | ... | ... | 14.150 | 0.350 | 14.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002996 |
| -0.004238 | ... | ... | 13.150 | 0.350 | 13.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002959 |
| -0.003925 | ... | ... | 12.150 | 0.350 | 12.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00292 |
| -0.003611 | ... | ... | 11.150 | 0.350 | 11.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002877 |
| -0.003297 | ... | ... | 10.150 | 0.350 | 10.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.002831 |
| -0.002983 | ... | ... | 9.150 | 0.350 | 9.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002779 |
| -0.002669 | ... | ... | 8.150 | 0.350 | 8.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002723 |
| -0.002355 | ... | ... | 7.150 | 0.350 | 7.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002661 |
| -0.002041 | ... | ... | 6.150 | 0.350 | 6.500 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| -0.001727 | ... | ... | 5.150 | 0.350 | 5.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002507 |
| -0.001413 | ... | ... | 4.150 | 0.350 | 4.500 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.002409 |
| -0.001099 | ... | ... | 3.150 | 0.350 | 3.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002287 |
| -0.000785 | ... | ... | 2.150 | 0.350 | 2.500 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.002129 |
| -0.008638 | ... | ... | 1.275 | 0.325 | 1.600 | 126000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.008624 |
| -0.011485 | ... | ... | 0.675 | 0.075 | 0.750 | 127000 | 0.250 | -0.275 | 0.525 | ... | ... | -0.011509 |
| -0.012325 | ... | ... | 0.325 | -0.050 | 0.275 | 128000 | 0.775 | -0.400 | 1.175 | ... | ... | -0.012301 |
| -0.010062 | ... | ... | 0.125 | 0 | 0.125 | 129000 | 1.625 | -0.350 | 1.975 | ... | ... | -0.010061 |
| -0.00609 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 2.550 | -0.350 | 2.900 | ... | ... | -0.006264 |
| -0.00393 | ... | ... | 0.025 | 0 | 0.025 | 131000 | 3.525 | -0.350 | 3.875 | ... | ... | -0.004385 |
| -0.002409 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 4.500 | -0.350 | 4.850 | ... | ... | -0.001413 |
| -0.002507 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 5.500 | -0.350 | 5.850 | ... | ... | -0.001727 |
| -0.002589 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 6.500 | -0.350 | 6.850 | ... | ... | -0.002041 |
| -0.002661 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 7.500 | -0.350 | 7.850 | ... | ... | -0.002355 |
| -0.002723 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 8.500 | -0.350 | 8.850 | ... | ... | -0.002669 |
| -0.002779 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 9.500 | -0.350 | 9.850 | ... | ... | -0.002983 |
| -0.002831 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 10.500 | -0.350 | 10.850 | ... | ... | -0.003297 |
| -0.002877 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 11.500 | -0.350 | 11.850 | ... | ... | -0.003611 |
| -0.00292 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 12.500 | -0.350 | 12.850 | ... | ... | -0.003925 |
| -0.002959 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 13.500 | -0.350 | 13.850 | ... | ... | -0.004239 |
| -0.002996 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 14.500 | -0.350 | 14.850 | ... | ... | -0.004552 |
| -0.003031 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 15.500 | -0.350 | 15.850 | ... | ... | -0.004866 |
| -0.003063 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 16.500 | -0.350 | 16.850 | ... | ... | -0.00518 |
| -0.003094 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 17.500 | -0.350 | 17.850 | ... | ... | -0.005494 |
| -0.003123 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 18.500 | -0.350 | 18.850 | ... | ... | -0.005808 |
| -0.00315 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 19.500 | -0.350 | 19.850 | ... | ... | -0.006121 |
| -0.003176 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 20.500 | -0.350 | 20.850 | ... | ... | -0.006435 |
| -0.003201 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 21.500 | -0.350 | 21.850 | ... | ... | -0.006748 |
| -0.003225 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 22.500 | -0.350 | 22.850 | ... | ... | -0.007062 |
| -0.003248 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 23.500 | -0.350 | 23.850 | ... | ... | -0.007376 |
| -0.00327 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 24.500 | -0.350 | 24.850 | ... | ... | -0.007689 |
| -0.003291 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 25.500 | -0.350 | 25.850 | ... | ... | -0.008002 |
| -0.003311 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 26.500 | -0.350 | 26.850 | ... | ... | -0.008316 |
| -0.003331 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 27.500 | -0.350 | 27.850 | ... | ... | -0.008629 |
| -0.00335 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 28.500 | -0.350 | 28.850 | ... | ... | -0.008942 |
| -0.003368 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 29.500 | -0.350 | 29.850 | ... | ... | -0.009255 |
| -0.003385 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 30.500 | -0.350 | 30.850 | ... | ... | -0.009568 |
| -0.003403 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 31.500 | -0.350 | 31.850 | ... | ... | -0.009881 |
| -0.00342 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 32.500 | -0.350 | 32.850 | ... | ... | -0.010194 |
| -0.003436 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 33.500 | -0.350 | 33.850 | ... | ... | -0.010507 |
| -0.003451 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 34.500 | -0.350 | 34.850 | ... | ... | -0.01082 |
| -0.003481 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 36.500 | -0.350 | 36.850 | ... | ... | -0.011445 |
| -0.00351 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 38.500 | -0.350 | 38.850 | ... | ... | -0.012071 |
| -0.003537 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 40.500 | -0.350 | 40.850 | ... | ... | -0.012696 |
| -0.003563 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 42.500 | -0.350 | 42.850 | ... | ... | -0.013321 |
| -0.003587 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 44.500 | -0.350 | 44.850 | ... | ... | -0.013945 |
| -0.003611 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 46.500 | -0.350 | 46.850 | ... | ... | -0.01457 |
| -0.003633 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 48.500 | -0.350 | 48.850 | ... | ... | -0.015194 |
| -0.003655 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 50.500 | -0.350 | 50.850 | ... | ... | -0.015818 |
| -0.003676 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 52.500 | -0.350 | 52.850 | ... | ... | -0.016441 |
| -0.003696 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 54.500 | -0.350 | 54.850 | ... | ... | -0.017065 |
| -0.003715 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 56.500 | -0.350 | 56.850 | ... | ... | -0.017688 |
| -0.003734 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 58.500 | -0.350 | 58.850 | ... | ... | -0.018311 |
| -0.003752 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 60.500 | -0.350 | 60.850 | ... | ... | -0.018933 |
| -0.00377 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 62.500 | -0.350 | 62.850 | ... | ... | -0.019555 |
| -0.003787 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 64.500 | -0.350 | 64.850 | ... | ... | -0.020177 |
| -0.003803 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 66.500 | -0.350 | 66.850 | ... | ... | -0.020798 |
| -0.003819 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 68.500 | -0.350 | 68.850 | ... | ... | -0.021419 |
| -0.003834 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 70.500 | -0.350 | 70.850 | ... | ... | -0.02204 |
| -0.003849 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 72.500 | -0.350 | 72.850 | ... | ... | -0.02266 |
| -0.003864 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 74.500 | -0.350 | 74.850 | ... | ... | -0.02328 |
| -0.003878 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 76.500 | -0.350 | 76.850 | ... | ... | -0.0239 |
| -0.003892 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 78.500 | -0.350 | 78.850 | ... | ... | -0.024519 |
| -0.003905 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 80.500 | -0.350 | 80.850 | ... | ... | -0.025138 |
| -0.003919 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 82.500 | -0.350 | 82.850 | ... | ... | -0.025757 |
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.