Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021479 | ... | ... | 59.675 | -0.100 | 59.575 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.011194 |
| -0.020775 | ... | ... | 57.675 | -0.100 | 57.575 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.011143 |
| -0.020068 | ... | ... | 55.675 | -0.100 | 55.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.011091 |
| -0.019358 | ... | ... | 53.675 | -0.100 | 53.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.011036 |
| -0.018647 | ... | ... | 51.675 | -0.100 | 51.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.010978 |
| -0.017934 | ... | ... | 49.675 | -0.100 | 49.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.010917 |
| -0.01722 | ... | ... | 47.675 | -0.100 | 47.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.010855 |
| -0.016504 | ... | ... | 45.675 | -0.100 | 45.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.010787 |
| -0.015787 | ... | ... | 43.675 | -0.100 | 43.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.010717 |
| -0.015068 | ... | ... | 41.675 | -0.100 | 41.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.010645 |
| -0.014349 | ... | ... | 39.675 | -0.100 | 39.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.010567 |
| -0.013628 | ... | ... | 37.675 | -0.100 | 37.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.010486 |
| -0.012907 | ... | ... | 35.675 | -0.100 | 35.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.0104 |
| -0.012185 | ... | ... | 33.675 | -0.100 | 33.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.010308 |
| -0.011823 | ... | ... | 32.675 | -0.100 | 32.575 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.010261 |
| -0.011462 | ... | ... | 31.675 | -0.100 | 31.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.010213 |
| -0.0111 | ... | ... | 30.675 | -0.100 | 30.575 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.010162 |
| -0.010738 | ... | ... | 29.675 | -0.100 | 29.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.010109 |
| -0.010376 | ... | ... | 28.675 | -0.100 | 28.575 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.010055 |
| -0.010014 | ... | ... | 27.675 | -0.100 | 27.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.009998 |
| -0.009652 | ... | ... | 26.675 | -0.100 | 26.575 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00994 |
| -0.009289 | ... | ... | 25.675 | -0.100 | 25.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00988 |
| -0.008927 | ... | ... | 24.675 | -0.100 | 24.575 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.009817 |
| -0.008564 | ... | ... | 23.675 | -0.100 | 23.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.009752 |
| -0.008202 | ... | ... | 22.675 | -0.100 | 22.575 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.009684 |
| -0.007839 | ... | ... | 21.675 | -0.100 | 21.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.009612 |
| -0.007476 | ... | ... | 20.675 | -0.100 | 20.575 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.009538 |
| -0.007113 | ... | ... | 19.675 | -0.100 | 19.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.009462 |
| -0.00675 | ... | ... | 18.675 | -0.100 | 18.575 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.009378 |
| -0.006387 | ... | ... | 17.675 | -0.100 | 17.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.009291 |
| -0.006024 | ... | ... | 16.675 | -0.100 | 16.575 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.009201 |
| -0.005661 | ... | ... | 15.675 | -0.100 | 15.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.009104 |
| -0.005298 | ... | ... | 14.675 | -0.100 | 14.575 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.009001 |
| -0.004935 | ... | ... | 13.675 | -0.100 | 13.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.008891 |
| -0.004572 | ... | ... | 12.675 | -0.100 | 12.575 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.008773 |
| -0.004208 | ... | ... | 11.675 | -0.100 | 11.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.008645 |
| -0.003845 | ... | ... | 10.675 | -0.100 | 10.575 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008508 |
| -0.003481 | ... | ... | 9.675 | -0.100 | 9.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008355 |
| -0.003118 | ... | ... | 8.675 | -0.100 | 8.575 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.008189 |
| -0.002754 | ... | ... | 7.675 | -0.100 | 7.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.008003 |
| -0.002391 | ... | ... | 6.675 | -0.100 | 6.575 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.00779 |
| -0.002027 | ... | ... | 5.675 | -0.100 | 5.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.007545 |
| -0.001664 | ... | ... | 4.675 | -0.100 | 4.575 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.007256 |
| -0.0013 | ... | ... | 3.675 | -0.100 | 3.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.006897 |
| -0.000936 | ... | ... | 2.675 | -0.100 | 2.575 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.006432 |
| -0.000573 | ... | ... | 1.675 | -0.100 | 1.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005758 |
| -0.000209 | ... | ... | 0.675 | -0.100 | 0.575 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.004472 |
| -0.014297 | ... | ... | 0.125 | -0.050 | 0.075 | 116000 | 0.500 | 0.050 | 0.450 | ... | ... | -0.014287 |
| -0.005624 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.425 | 0.100 | 1.325 | ... | ... | -0.000518 |
| -0.006349 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.425 | 0.100 | 2.325 | ... | ... | -0.000882 |
| -0.006837 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.425 | 0.100 | 3.325 | ... | ... | -0.001245 |
| -0.007207 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.425 | 0.100 | 4.325 | ... | ... | -0.001609 |
| -0.007506 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.425 | 0.100 | 5.325 | ... | ... | -0.001973 |
| -0.007757 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.425 | 0.100 | 6.325 | ... | ... | -0.002336 |
| -0.007973 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.425 | 0.100 | 7.325 | ... | ... | -0.0027 |
| -0.008162 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.425 | 0.100 | 8.325 | ... | ... | -0.003063 |
| -0.008332 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.425 | 0.100 | 9.325 | ... | ... | -0.003427 |
| -0.008487 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.425 | 0.100 | 10.325 | ... | ... | -0.00379 |
| -0.008625 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.425 | 0.100 | 11.325 | ... | ... | -0.004154 |
| -0.008755 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.425 | 0.100 | 12.325 | ... | ... | -0.004517 |
| -0.008874 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.425 | 0.100 | 13.325 | ... | ... | -0.004881 |
| -0.008986 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.425 | 0.100 | 14.325 | ... | ... | -0.005244 |
| -0.009089 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.425 | 0.100 | 15.325 | ... | ... | -0.005607 |
| -0.009187 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.425 | 0.100 | 16.325 | ... | ... | -0.00597 |
| -0.009279 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.425 | 0.100 | 17.325 | ... | ... | -0.006333 |
| -0.009366 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.425 | 0.100 | 18.325 | ... | ... | -0.006696 |
| -0.00945 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.425 | 0.100 | 19.325 | ... | ... | -0.00706 |
| -0.009528 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.425 | 0.100 | 20.325 | ... | ... | -0.007423 |
| -0.009602 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.425 | 0.100 | 21.325 | ... | ... | -0.007786 |
| -0.009675 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.425 | 0.100 | 22.325 | ... | ... | -0.008149 |
| -0.009745 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.425 | 0.100 | 23.325 | ... | ... | -0.008512 |
| -0.00981 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.425 | 0.100 | 24.325 | ... | ... | -0.008875 |
| -0.009872 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.425 | 0.100 | 25.325 | ... | ... | -0.009238 |
| -0.009934 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.425 | 0.100 | 26.325 | ... | ... | -0.009601 |
| -0.009995 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.425 | 0.100 | 27.325 | ... | ... | -0.009964 |
| -0.010051 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.425 | 0.100 | 28.325 | ... | ... | -0.010327 |
| -0.010105 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.425 | 0.100 | 29.325 | ... | ... | -0.01069 |
| -0.010157 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.425 | 0.100 | 30.325 | ... | ... | -0.011052 |
| -0.010209 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.425 | 0.100 | 31.325 | ... | ... | -0.011415 |
| -0.01026 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.425 | 0.100 | 32.325 | ... | ... | -0.011778 |
| -0.010355 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.425 | 0.100 | 34.325 | ... | ... | -0.012503 |
| -0.010445 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.425 | 0.100 | 36.325 | ... | ... | -0.013228 |
| -0.010531 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.425 | 0.100 | 38.325 | ... | ... | -0.013953 |
| -0.010611 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.425 | 0.100 | 40.325 | ... | ... | -0.014677 |
| -0.010689 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.425 | 0.100 | 42.325 | ... | ... | -0.015401 |
| -0.010764 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.425 | 0.100 | 44.325 | ... | ... | -0.016125 |
| -0.010833 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.425 | 0.100 | 46.325 | ... | ... | -0.016849 |
| -0.0109 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.425 | 0.100 | 48.325 | ... | ... | -0.017572 |
| -0.010966 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.425 | 0.100 | 50.325 | ... | ... | -0.018296 |
| -0.01103 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.425 | 0.100 | 52.325 | ... | ... | -0.019019 |
| -0.011089 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.425 | 0.100 | 54.325 | ... | ... | -0.019742 |
| -0.011146 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.425 | 0.100 | 56.325 | ... | ... | -0.020464 |
| -0.011202 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.425 | 0.100 | 58.325 | ... | ... | -0.021186 |
| -0.011256 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.425 | 0.100 | 60.325 | ... | ... | -0.021908 |
| -0.011309 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.425 | 0.100 | 62.325 | ... | ... | -0.022629 |
| -0.011359 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.425 | 0.100 | 64.325 | ... | ... | -0.023351 |
| -0.011409 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.425 | 0.100 | 66.325 | ... | ... | -0.024072 |
| -0.011457 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.425 | 0.100 | 68.325 | ... | ... | -0.024792 |
| -0.011504 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.425 | 0.100 | 70.325 | ... | ... | -0.025513 |
| -0.011549 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.425 | 0.100 | 72.325 | ... | ... | -0.026233 |
| -0.011592 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.425 | 0.100 | 74.325 | ... | ... | -0.026953 |
| -0.011633 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.425 | 0.100 | 76.325 | ... | ... | -0.027672 |
| -0.011674 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.425 | 0.100 | 78.325 | ... | ... | -0.028392 |
| -0.011715 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.425 | 0.100 | 80.325 | ... | ... | -0.029111 |
| -0.011756 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.425 | 0.100 | 82.325 | ... | ... | -0.029829 |
| -0.011795 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.425 | 0.100 | 84.325 | ... | ... | -0.030548 |
| -0.011833 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.425 | 0.100 | 86.325 | ... | ... | -0.031266 |
| -0.011869 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.425 | 0.100 | 88.325 | ... | ... | -0.031984 |
| -0.011904 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.425 | 0.100 | 90.325 | ... | ... | -0.032701 |
| -0.011939 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.425 | 0.100 | 92.325 | ... | ... | -0.033418 |
| -0.011974 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.425 | 0.100 | 94.325 | ... | ... | -0.034135 |
| -0.012008 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.425 | 0.100 | 96.325 | ... | ... | -0.034852 |
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.