Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027619 | ... | ... | 60.025 | 0.100 | 60.125 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.033629 |
| -0.026716 | ... | ... | 58.025 | 0.100 | 58.125 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.033479 |
| -0.02581 | ... | ... | 56.025 | 0.100 | 56.125 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.033323 |
| -0.024903 | ... | ... | 54.025 | 0.100 | 54.125 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.033162 |
| -0.023996 | ... | ... | 52.025 | 0.100 | 52.125 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.032988 |
| -0.023086 | ... | ... | 50.025 | 0.100 | 50.125 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.032808 |
| -0.022175 | ... | ... | 48.025 | 0.100 | 48.125 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.032622 |
| -0.021263 | ... | ... | 46.025 | 0.100 | 46.125 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.032423 |
| -0.020348 | ... | ... | 44.025 | 0.100 | 44.125 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.032214 |
| -0.019431 | ... | ... | 42.025 | 0.100 | 42.125 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.032001 |
| -0.018512 | ... | ... | 40.025 | 0.100 | 40.125 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.031772 |
| -0.017593 | ... | ... | 38.025 | 0.100 | 38.125 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.031531 |
| -0.016673 | ... | ... | 36.025 | 0.100 | 36.125 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.03128 |
| -0.015754 | ... | ... | 34.025 | 0.100 | 34.125 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.031006 |
| -0.014834 | ... | ... | 32.025 | 0.100 | 32.125 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.030723 |
| -0.014374 | ... | ... | 31.025 | 0.100 | 31.125 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.030577 |
| -0.013914 | ... | ... | 30.025 | 0.100 | 30.125 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.03042 |
| -0.013453 | ... | ... | 29.025 | 0.100 | 29.125 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.030259 |
| -0.012993 | ... | ... | 28.025 | 0.100 | 28.125 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.030093 |
| -0.012532 | ... | ... | 27.025 | 0.100 | 27.125 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.029923 |
| -0.012071 | ... | ... | 26.025 | 0.100 | 26.125 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.029745 |
| -0.011611 | ... | ... | 25.025 | 0.100 | 25.125 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.02956 |
| -0.01115 | ... | ... | 24.025 | 0.100 | 24.125 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.029369 |
| -0.010688 | ... | ... | 23.025 | 0.100 | 23.125 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.029172 |
| -0.010227 | ... | ... | 22.025 | 0.100 | 22.125 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.02896 |
| -0.009766 | ... | ... | 21.025 | 0.100 | 21.125 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.02874 |
| -0.009304 | ... | ... | 20.025 | 0.100 | 20.125 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.028516 |
| -0.008843 | ... | ... | 19.025 | 0.100 | 19.125 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.028278 |
| -0.00838 | ... | ... | 18.025 | 0.100 | 18.125 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.028022 |
| -0.007917 | ... | ... | 17.025 | 0.100 | 17.125 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.027758 |
| -0.007455 | ... | ... | 16.025 | 0.100 | 16.125 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.027479 |
| -0.006992 | ... | ... | 15.025 | 0.100 | 15.125 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.027179 |
| -0.006529 | ... | ... | 14.025 | 0.100 | 14.125 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.026862 |
| -0.006066 | ... | ... | 13.025 | 0.100 | 13.125 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.026521 |
| -0.005603 | ... | ... | 12.025 | 0.100 | 12.125 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.026157 |
| -0.005141 | ... | ... | 11.025 | 0.100 | 11.125 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.025759 |
| -0.004679 | ... | ... | 10.025 | 0.100 | 10.125 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.025327 |
| -0.004217 | ... | ... | 9.025 | 0.100 | 9.125 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.024854 |
| -0.003755 | ... | ... | 8.025 | 0.100 | 8.125 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.024324 |
| -0.003293 | ... | ... | 7.025 | 0.100 | 7.125 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.023733 |
| -0.002831 | ... | ... | 6.025 | 0.100 | 6.125 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.023058 |
| -0.002368 | ... | ... | 5.025 | 0.100 | 5.125 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.022267 |
| -0.001906 | ... | ... | 4.025 | 0.100 | 4.125 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.021316 |
| -0.001444 | ... | ... | 3.025 | 0.100 | 3.125 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.020121 |
| -0.000982 | ... | ... | 2.025 | 0.100 | 2.125 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.018502 |
| -0.00052 | ... | ... | 1.050 | 0.075 | 1.125 | 115000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.015942 |
| -0.056691 | ... | ... | 0.275 | 0.025 | 0.300 | 116000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.056697 |
| -0.02491 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 0.900 | -0.100 | 1 | ... | ... | -0.02495 |
| -0.017985 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 1.875 | -0.100 | 1.975 | ... | ... | -0.000867 |
| -0.019769 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 2.875 | -0.100 | 2.975 | ... | ... | -0.001329 |
| -0.021048 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 3.875 | -0.100 | 3.975 | ... | ... | -0.001791 |
| -0.022046 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 4.875 | -0.100 | 4.975 | ... | ... | -0.002253 |
| -0.022869 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.875 | -0.100 | 5.975 | ... | ... | -0.002715 |
| -0.023571 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.875 | -0.100 | 6.975 | ... | ... | -0.003177 |
| -0.024185 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.875 | -0.100 | 7.975 | ... | ... | -0.003639 |
| -0.02473 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.875 | -0.100 | 8.975 | ... | ... | -0.004101 |
| -0.02521 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.875 | -0.100 | 9.975 | ... | ... | -0.004564 |
| -0.025656 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.875 | -0.100 | 10.975 | ... | ... | -0.005026 |
| -0.026058 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.875 | -0.100 | 11.975 | ... | ... | -0.005488 |
| -0.026434 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.875 | -0.100 | 12.975 | ... | ... | -0.00595 |
| -0.026779 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.875 | -0.100 | 13.975 | ... | ... | -0.006412 |
| -0.027104 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.875 | -0.100 | 14.975 | ... | ... | -0.006875 |
| -0.027407 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.875 | -0.100 | 15.975 | ... | ... | -0.007338 |
| -0.027694 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.875 | -0.100 | 16.975 | ... | ... | -0.007801 |
| -0.027961 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.875 | -0.100 | 17.975 | ... | ... | -0.008263 |
| -0.028218 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.875 | -0.100 | 18.975 | ... | ... | -0.008726 |
| -0.028464 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.875 | -0.100 | 19.975 | ... | ... | -0.009189 |
| -0.028688 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.875 | -0.100 | 20.975 | ... | ... | -0.009651 |
| -0.028911 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.875 | -0.100 | 21.975 | ... | ... | -0.010114 |
| -0.029126 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.875 | -0.100 | 22.975 | ... | ... | -0.010576 |
| -0.029329 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.875 | -0.100 | 23.975 | ... | ... | -0.011038 |
| -0.029518 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.875 | -0.100 | 24.975 | ... | ... | -0.0115 |
| -0.029705 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.875 | -0.100 | 25.975 | ... | ... | -0.011962 |
| -0.029889 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.875 | -0.100 | 26.975 | ... | ... | -0.012423 |
| -0.030066 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.875 | -0.100 | 27.975 | ... | ... | -0.012885 |
| -0.030231 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.875 | -0.100 | 28.975 | ... | ... | -0.013346 |
| -0.03039 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.875 | -0.100 | 29.975 | ... | ... | -0.013807 |
| -0.030546 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.875 | -0.100 | 30.975 | ... | ... | -0.014269 |
| -0.030701 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.875 | -0.100 | 31.975 | ... | ... | -0.01473 |
| -0.030993 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.875 | -0.100 | 33.975 | ... | ... | -0.015652 |
| -0.031267 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.875 | -0.100 | 35.975 | ... | ... | -0.016574 |
| -0.031528 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.875 | -0.100 | 37.975 | ... | ... | -0.017496 |
| -0.031772 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.875 | -0.100 | 39.975 | ... | ... | -0.018418 |
| -0.032008 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.875 | -0.100 | 41.975 | ... | ... | -0.019339 |
| -0.032236 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.875 | -0.100 | 43.975 | ... | ... | -0.02026 |
| -0.032449 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.875 | -0.100 | 45.975 | ... | ... | -0.021181 |
| -0.032649 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.875 | -0.100 | 47.975 | ... | ... | -0.022102 |
| -0.032848 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.875 | -0.100 | 49.975 | ... | ... | -0.023023 |
| -0.033042 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.875 | -0.100 | 51.975 | ... | ... | -0.023943 |
| -0.033224 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.875 | -0.100 | 53.975 | ... | ... | -0.024863 |
| -0.033397 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.875 | -0.100 | 55.975 | ... | ... | -0.025784 |
| -0.033566 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.875 | -0.100 | 57.975 | ... | ... | -0.026705 |
| -0.03373 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.875 | -0.100 | 59.975 | ... | ... | -0.027626 |
| -0.03389 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.875 | -0.100 | 61.975 | ... | ... | -0.028546 |
| -0.034042 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.875 | -0.100 | 63.975 | ... | ... | -0.029466 |
| -0.034191 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.875 | -0.100 | 65.975 | ... | ... | -0.030386 |
| -0.034336 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.875 | -0.100 | 67.975 | ... | ... | -0.031306 |
| -0.034477 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.875 | -0.100 | 69.975 | ... | ... | -0.032225 |
| -0.034616 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.875 | -0.100 | 71.975 | ... | ... | -0.033144 |
| -0.034746 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.875 | -0.100 | 73.975 | ... | ... | -0.034062 |
| -0.034871 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.875 | -0.100 | 75.975 | ... | ... | -0.034979 |
| -0.034995 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.875 | -0.100 | 77.975 | ... | ... | -0.035895 |
| -0.035118 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.875 | -0.100 | 79.975 | ... | ... | -0.036812 |
| -0.03524 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.875 | -0.100 | 81.975 | ... | ... | -0.037728 |
| -0.035359 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.875 | -0.100 | 83.975 | ... | ... | -0.038643 |
| -0.035473 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.875 | -0.100 | 85.975 | ... | ... | -0.039559 |
| -0.035582 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.875 | -0.100 | 87.975 | ... | ... | -0.040474 |
| -0.035689 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.875 | -0.100 | 89.975 | ... | ... | -0.041389 |
| -0.035794 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.875 | -0.100 | 91.975 | ... | ... | -0.042303 |
| -0.035898 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.875 | -0.100 | 93.975 | ... | ... | -0.043217 |
| -0.036 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.875 | -0.100 | 95.975 | ... | ... | -0.044131 |
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.