Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016621 | ... | ... | ... | ... | 58.750 | 58000 | 0.013 | ... | ... | ... | ... | -0.002792 |
| -0.016075 | ... | ... | 56.975 | -0.225 | 56.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002779 |
| -0.015526 | ... | ... | 54.975 | -0.225 | 54.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002766 |
| -0.014974 | ... | ... | 52.975 | -0.225 | 52.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002751 |
| -0.01442 | ... | ... | 50.975 | -0.225 | 50.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002736 |
| -0.013864 | ... | ... | 48.975 | -0.225 | 48.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002721 |
| -0.013305 | ... | ... | 46.975 | -0.225 | 46.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002705 |
| -0.012745 | ... | ... | 44.975 | -0.225 | 44.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002688 |
| -0.012184 | ... | ... | 42.975 | -0.225 | 42.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00267 |
| -0.011621 | ... | ... | 40.975 | -0.225 | 40.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002651 |
| -0.011057 | ... | ... | 38.975 | -0.225 | 38.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002632 |
| -0.010492 | ... | ... | 36.975 | -0.225 | 36.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002611 |
| -0.009925 | ... | ... | 34.975 | -0.225 | 34.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| -0.009358 | ... | ... | 32.975 | -0.225 | 32.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002565 |
| -0.00879 | ... | ... | 30.975 | -0.225 | 30.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002541 |
| -0.008221 | ... | ... | 28.975 | -0.225 | 28.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002514 |
| -0.007937 | ... | ... | 27.975 | -0.225 | 27.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.0025 |
| -0.007652 | ... | ... | 26.975 | -0.225 | 26.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002486 |
| -0.007367 | ... | ... | 25.975 | -0.225 | 25.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002471 |
| -0.007082 | ... | ... | 24.975 | -0.225 | 24.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002455 |
| -0.006796 | ... | ... | 23.975 | -0.225 | 23.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002439 |
| -0.006511 | ... | ... | 22.975 | -0.225 | 22.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002422 |
| -0.006225 | ... | ... | 21.975 | -0.225 | 21.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002404 |
| -0.00594 | ... | ... | 20.975 | -0.225 | 20.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002386 |
| -0.005654 | ... | ... | 19.975 | -0.225 | 19.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002367 |
| -0.005368 | ... | ... | 18.975 | -0.225 | 18.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002346 |
| -0.005082 | ... | ... | 17.975 | -0.225 | 17.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002325 |
| -0.004797 | ... | ... | 16.975 | -0.225 | 16.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002303 |
| -0.004511 | ... | ... | 15.975 | -0.225 | 15.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
| -0.004224 | ... | ... | 14.975 | -0.225 | 14.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002253 |
| -0.003938 | ... | ... | 13.975 | -0.225 | 13.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002226 |
| -0.003652 | ... | ... | 12.975 | -0.225 | 12.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002197 |
| -0.003366 | ... | ... | 11.975 | -0.225 | 11.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002165 |
| -0.00308 | ... | ... | 10.975 | -0.225 | 10.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002131 |
| -0.002793 | ... | ... | 9.975 | -0.225 | 9.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002094 |
| -0.002507 | ... | ... | 8.975 | -0.225 | 8.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002053 |
| -0.002221 | ... | ... | 7.975 | -0.225 | 7.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002007 |
| -0.001934 | ... | ... | 6.975 | -0.225 | 6.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| -0.001648 | ... | ... | 5.975 | -0.225 | 5.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001896 |
| -0.001361 | ... | ... | 4.975 | -0.225 | 4.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001826 |
| -0.001075 | ... | ... | 3.975 | -0.225 | 3.750 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00174 |
| -0.003091 | ... | ... | 3 | -0.225 | 2.775 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.002784 |
| -0.00792 | ... | ... | 2.075 | -0.200 | 1.875 | 115000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.007911 |
| -0.009694 | ... | ... | 1.175 | -0.175 | 1 | 116000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.009725 |
| -0.012623 | ... | ... | 0.600 | -0.100 | 0.500 | 117000 | 0.750 | 0.125 | 0.625 | ... | ... | -0.012608 |
| -0.00981 | ... | ... | 0.250 | -0.050 | 0.200 | 118000 | 1.450 | 0.175 | 1.275 | ... | ... | -0.009781 |
| -0.00854 | ... | ... | 0.150 | -0.025 | 0.125 | 119000 | 2.350 | 0.175 | 2.175 | ... | ... | -0.00736 |
| -0.002896 | ... | ... | 0.050 | -0.025 | 0.025 | 120000 | 3.275 | 0.200 | 3.075 | ... | ... | -0.003289 |
| -0.001785 | ... | ... | 0.025 | -0.013 | 0.013 | 121000 | 4.250 | 0.225 | 4.025 | ... | ... | -0.001218 |
| -0.001862 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.250 | 0.225 | 5.025 | ... | ... | -0.001504 |
| -0.001927 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.250 | 0.225 | 6.025 | ... | ... | -0.001791 |
| -0.001982 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.250 | 0.225 | 7.025 | ... | ... | -0.002077 |
| -0.00203 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.250 | 0.225 | 8.025 | ... | ... | -0.002364 |
| -0.002074 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.250 | 0.225 | 9.025 | ... | ... | -0.00265 |
| -0.002113 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.250 | 0.225 | 10.025 | ... | ... | -0.002937 |
| -0.002149 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.250 | 0.225 | 11.025 | ... | ... | -0.003223 |
| -0.002181 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.250 | 0.225 | 12.025 | ... | ... | -0.003509 |
| -0.002211 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.250 | 0.225 | 13.025 | ... | ... | -0.003796 |
| -0.00224 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.250 | 0.225 | 14.025 | ... | ... | -0.004082 |
| -0.002266 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.250 | 0.225 | 15.025 | ... | ... | -0.004368 |
| -0.002291 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.250 | 0.225 | 16.025 | ... | ... | -0.004654 |
| -0.002314 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.250 | 0.225 | 17.025 | ... | ... | -0.00494 |
| -0.002336 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.250 | 0.225 | 18.025 | ... | ... | -0.005226 |
| -0.002357 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.250 | 0.225 | 19.025 | ... | ... | -0.005513 |
| -0.002377 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.250 | 0.225 | 20.025 | ... | ... | -0.005799 |
| -0.002395 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.250 | 0.225 | 21.025 | ... | ... | -0.006085 |
| -0.002414 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.250 | 0.225 | 22.025 | ... | ... | -0.00637 |
| -0.002431 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.250 | 0.225 | 23.025 | ... | ... | -0.006656 |
| -0.002448 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.250 | 0.225 | 24.025 | ... | ... | -0.006942 |
| -0.002463 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.250 | 0.225 | 25.025 | ... | ... | -0.007228 |
| -0.002479 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.250 | 0.225 | 26.025 | ... | ... | -0.007514 |
| -0.002494 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.250 | 0.225 | 27.025 | ... | ... | -0.007799 |
| -0.002508 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.250 | 0.225 | 28.025 | ... | ... | -0.008085 |
| -0.002522 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.250 | 0.225 | 29.025 | ... | ... | -0.008371 |
| -0.002535 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.250 | 0.225 | 30.025 | ... | ... | -0.008656 |
| -0.002548 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.250 | 0.225 | 31.025 | ... | ... | -0.008942 |
| -0.002561 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 32.250 | 0.225 | 32.025 | ... | ... | -0.009227 |
| -0.002573 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.250 | 0.225 | 33.025 | ... | ... | -0.009512 |
| -0.002585 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 34.250 | 0.225 | 34.025 | ... | ... | -0.009797 |
| -0.002596 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.250 | 0.225 | 35.025 | ... | ... | -0.010083 |
| -0.002618 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.250 | 0.225 | 37.025 | ... | ... | -0.010653 |
| -0.002639 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.250 | 0.225 | 39.025 | ... | ... | -0.011223 |
| -0.002659 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.250 | 0.225 | 41.025 | ... | ... | -0.011792 |
| -0.002678 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.250 | 0.225 | 43.025 | ... | ... | -0.012361 |
| -0.002696 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.250 | 0.225 | 45.025 | ... | ... | -0.01293 |
| -0.002713 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.250 | 0.225 | 47.025 | ... | ... | -0.013499 |
| -0.00273 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.250 | 0.225 | 49.025 | ... | ... | -0.014067 |
| -0.002746 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.250 | 0.225 | 51.025 | ... | ... | -0.014635 |
| -0.002762 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.250 | 0.225 | 53.025 | ... | ... | -0.015203 |
| -0.002776 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.250 | 0.225 | 55.025 | ... | ... | -0.01577 |
| -0.00279 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.250 | 0.225 | 57.025 | ... | ... | -0.016337 |
| -0.002804 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.250 | 0.225 | 59.025 | ... | ... | -0.016904 |
| -0.002818 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.250 | 0.225 | 61.025 | ... | ... | -0.01747 |
| -0.002831 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.250 | 0.225 | 63.025 | ... | ... | -0.018036 |
| -0.002843 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.250 | 0.225 | 65.025 | ... | ... | -0.018602 |
| -0.002855 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.250 | 0.225 | 67.025 | ... | ... | -0.019167 |
| -0.002867 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.250 | 0.225 | 69.025 | ... | ... | -0.019732 |
| -0.002879 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.250 | 0.225 | 71.025 | ... | ... | -0.020296 |
| -0.00289 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.250 | 0.225 | 73.025 | ... | ... | -0.020861 |
| -0.0029 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.250 | 0.225 | 75.025 | ... | ... | -0.021425 |
| -0.002911 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.250 | 0.225 | 77.025 | ... | ... | -0.021988 |
| -0.002921 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.250 | 0.225 | 79.025 | ... | ... | -0.022551 |
| -0.002931 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.250 | 0.225 | 81.025 | ... | ... | -0.023114 |
| -0.002941 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.250 | 0.225 | 83.025 | ... | ... | -0.023676 |
| -0.002951 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.250 | 0.225 | 85.025 | ... | ... | -0.024238 |
| -0.00296 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.250 | 0.225 | 87.025 | ... | ... | -0.0248 |
| -0.002969 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.250 | 0.225 | 89.025 | ... | ... | -0.025361 |
| -0.002978 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.250 | 0.225 | 91.025 | ... | ... | -0.025922 |
| -0.002986 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.250 | 0.225 | 93.025 | ... | ... | -0.026482 |
| -0.002995 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.250 | 0.225 | 95.025 | ... | ... | -0.027042 |
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.