Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018217 | ... | ... | 59.275 | 0.225 | 59.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00373 |
| -0.017625 | ... | ... | 57.275 | 0.225 | 57.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003713 |
| -0.017029 | ... | ... | 55.275 | 0.225 | 55.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003695 |
| -0.016431 | ... | ... | 53.275 | 0.225 | 53.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003677 |
| -0.01583 | ... | ... | 51.275 | 0.225 | 51.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003657 |
| -0.015227 | ... | ... | 49.275 | 0.225 | 49.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003637 |
| -0.014622 | ... | ... | 47.275 | 0.225 | 47.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003616 |
| -0.014016 | ... | ... | 45.275 | 0.225 | 45.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003593 |
| -0.013408 | ... | ... | 43.275 | 0.225 | 43.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00357 |
| -0.012799 | ... | ... | 41.275 | 0.225 | 41.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003546 |
| -0.012189 | ... | ... | 39.275 | 0.225 | 39.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00352 |
| -0.011577 | ... | ... | 37.275 | 0.225 | 37.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003493 |
| -0.010964 | ... | ... | 35.275 | 0.225 | 35.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003464 |
| -0.01035 | ... | ... | 33.275 | 0.225 | 33.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003433 |
| -0.009736 | ... | ... | 31.275 | 0.225 | 31.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003401 |
| -0.00912 | ... | ... | 29.275 | 0.225 | 29.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003367 |
| -0.008813 | ... | ... | 28.275 | 0.225 | 28.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003348 |
| -0.008505 | ... | ... | 27.275 | 0.225 | 27.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00333 |
| -0.008196 | ... | ... | 26.275 | 0.225 | 26.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00331 |
| -0.007888 | ... | ... | 25.275 | 0.225 | 25.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00329 |
| -0.00758 | ... | ... | 24.275 | 0.225 | 24.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003269 |
| -0.007271 | ... | ... | 23.275 | 0.225 | 23.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003247 |
| -0.006963 | ... | ... | 22.275 | 0.225 | 22.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003225 |
| -0.006654 | ... | ... | 21.275 | 0.225 | 21.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.0032 |
| -0.006345 | ... | ... | 20.275 | 0.225 | 20.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003176 |
| -0.006036 | ... | ... | 19.275 | 0.225 | 19.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00315 |
| -0.005727 | ... | ... | 18.275 | 0.225 | 18.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003122 |
| -0.005418 | ... | ... | 17.275 | 0.225 | 17.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003093 |
| -0.005109 | ... | ... | 16.275 | 0.225 | 16.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003063 |
| -0.0048 | ... | ... | 15.275 | 0.225 | 15.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00303 |
| -0.00449 | ... | ... | 14.275 | 0.225 | 14.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002996 |
| -0.004181 | ... | ... | 13.275 | 0.225 | 13.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002959 |
| -0.003871 | ... | ... | 12.275 | 0.225 | 12.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.00292 |
| -0.003562 | ... | ... | 11.275 | 0.225 | 11.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002877 |
| -0.003252 | ... | ... | 10.275 | 0.225 | 10.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002831 |
| -0.002942 | ... | ... | 9.275 | 0.225 | 9.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002779 |
| -0.002632 | ... | ... | 8.275 | 0.225 | 8.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002723 |
| -0.002323 | ... | ... | 7.275 | 0.225 | 7.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002661 |
| -0.002013 | ... | ... | 6.275 | 0.225 | 6.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| -0.001703 | ... | ... | 5.275 | 0.225 | 5.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002507 |
| -0.001394 | ... | ... | 4.275 | 0.225 | 4.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002409 |
| -0.001084 | ... | ... | 3.275 | 0.225 | 3.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002287 |
| -0.000774 | ... | ... | 2.300 | 0.200 | 2.500 | 115000 | 0.025 | 0 | 0.025 | ... | ... | -0.00363 |
| -0.007088 | ... | ... | 1.400 | 0.175 | 1.575 | 116000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.007056 |
| -0.013104 | ... | ... | 0.675 | 0.125 | 0.800 | 117000 | 0.300 | -0.100 | 0.400 | ... | ... | -0.013128 |
| -0.013128 | ... | ... | 0.250 | 0.050 | 0.300 | 118000 | 0.800 | -0.175 | 0.975 | ... | ... | -0.013104 |
| -0.007056 | ... | ... | 0.075 | 0 | 0.075 | 119000 | 1.575 | -0.200 | 1.775 | ... | ... | -0.007088 |
| -0.00363 | ... | ... | 0.013 | 0.013 | 0.025 | 120000 | 2.500 | -0.225 | 2.725 | ... | ... | -0.000774 |
| -0.002287 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 3.500 | -0.225 | 3.725 | ... | ... | -0.001084 |
| -0.002409 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 4.500 | -0.225 | 4.725 | ... | ... | -0.001394 |
| -0.002507 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 5.500 | -0.225 | 5.725 | ... | ... | -0.001704 |
| -0.002589 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 6.500 | -0.225 | 6.725 | ... | ... | -0.002013 |
| -0.002661 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 7.500 | -0.225 | 7.725 | ... | ... | -0.002323 |
| -0.002723 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 8.500 | -0.225 | 8.725 | ... | ... | -0.002633 |
| -0.002779 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 9.500 | -0.225 | 9.725 | ... | ... | -0.002942 |
| -0.002831 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 10.500 | -0.225 | 10.725 | ... | ... | -0.003252 |
| -0.002877 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 11.500 | -0.225 | 11.725 | ... | ... | -0.003562 |
| -0.00292 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 12.500 | -0.225 | 12.725 | ... | ... | -0.003871 |
| -0.002959 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 13.500 | -0.225 | 13.725 | ... | ... | -0.004181 |
| -0.002996 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 14.500 | -0.225 | 14.725 | ... | ... | -0.00449 |
| -0.003031 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 15.500 | -0.225 | 15.725 | ... | ... | -0.0048 |
| -0.003063 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 16.500 | -0.225 | 16.725 | ... | ... | -0.00511 |
| -0.003093 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 17.500 | -0.225 | 17.725 | ... | ... | -0.005419 |
| -0.003122 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 18.500 | -0.225 | 18.725 | ... | ... | -0.005728 |
| -0.00315 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 19.500 | -0.225 | 19.725 | ... | ... | -0.006038 |
| -0.003176 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 20.500 | -0.225 | 20.725 | ... | ... | -0.006347 |
| -0.003201 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 21.500 | -0.225 | 21.725 | ... | ... | -0.006656 |
| -0.003225 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 22.500 | -0.225 | 22.725 | ... | ... | -0.006965 |
| -0.003248 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 23.500 | -0.225 | 23.725 | ... | ... | -0.007274 |
| -0.00327 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 24.500 | -0.225 | 24.725 | ... | ... | -0.007583 |
| -0.00329 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 25.500 | -0.225 | 25.725 | ... | ... | -0.007892 |
| -0.003311 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 26.500 | -0.225 | 26.725 | ... | ... | -0.008201 |
| -0.003331 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 27.500 | -0.225 | 27.725 | ... | ... | -0.00851 |
| -0.00335 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 28.500 | -0.225 | 28.725 | ... | ... | -0.008819 |
| -0.003368 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 29.500 | -0.225 | 29.725 | ... | ... | -0.009128 |
| -0.003385 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 30.500 | -0.225 | 30.725 | ... | ... | -0.009436 |
| -0.003402 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 31.500 | -0.225 | 31.725 | ... | ... | -0.009745 |
| -0.00342 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 32.500 | -0.225 | 32.725 | ... | ... | -0.010054 |
| -0.003436 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 33.500 | -0.225 | 33.725 | ... | ... | -0.010362 |
| -0.003451 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 34.500 | -0.225 | 34.725 | ... | ... | -0.010671 |
| -0.003481 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 36.500 | -0.225 | 36.725 | ... | ... | -0.011287 |
| -0.00351 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 38.500 | -0.225 | 38.725 | ... | ... | -0.011904 |
| -0.003536 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 40.500 | -0.225 | 40.725 | ... | ... | -0.01252 |
| -0.003562 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 42.500 | -0.225 | 42.725 | ... | ... | -0.013136 |
| -0.003587 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 44.500 | -0.225 | 44.725 | ... | ... | -0.013752 |
| -0.00361 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 46.500 | -0.225 | 46.725 | ... | ... | -0.014367 |
| -0.003632 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 48.500 | -0.225 | 48.725 | ... | ... | -0.014983 |
| -0.003654 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 50.500 | -0.225 | 50.725 | ... | ... | -0.015598 |
| -0.003676 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 52.500 | -0.225 | 52.725 | ... | ... | -0.016212 |
| -0.003695 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 54.500 | -0.225 | 54.725 | ... | ... | -0.016826 |
| -0.003714 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 56.500 | -0.225 | 56.725 | ... | ... | -0.01744 |
| -0.003733 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 58.500 | -0.225 | 58.725 | ... | ... | -0.018053 |
| -0.003751 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 60.500 | -0.225 | 60.725 | ... | ... | -0.018666 |
| -0.003769 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 62.500 | -0.225 | 62.725 | ... | ... | -0.019279 |
| -0.003786 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 64.500 | -0.225 | 64.725 | ... | ... | -0.019892 |
| -0.003802 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 66.500 | -0.225 | 66.725 | ... | ... | -0.020504 |
| -0.003818 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 68.500 | -0.225 | 68.725 | ... | ... | -0.021115 |
| -0.003833 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 70.500 | -0.225 | 70.725 | ... | ... | -0.021727 |
| -0.003849 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 72.500 | -0.225 | 72.725 | ... | ... | -0.022338 |
| -0.003863 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 74.500 | -0.225 | 74.725 | ... | ... | -0.022948 |
| -0.003877 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 76.500 | -0.225 | 76.725 | ... | ... | -0.023559 |
| -0.00389 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 78.500 | -0.225 | 78.725 | ... | ... | -0.024169 |
| -0.003904 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 80.500 | -0.225 | 80.725 | ... | ... | -0.024779 |
| -0.003918 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 82.500 | -0.225 | 82.725 | ... | ... | -0.025388 |
| -0.003931 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 84.500 | -0.225 | 84.725 | ... | ... | -0.025997 |
| -0.003943 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 86.500 | -0.225 | 86.725 | ... | ... | -0.026606 |
| -0.003955 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 88.500 | -0.225 | 88.725 | ... | ... | -0.027214 |
| -0.003967 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 90.500 | -0.225 | 90.725 | ... | ... | -0.027822 |
| -0.003979 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 92.500 | -0.225 | 92.725 | ... | ... | -0.02843 |
| -0.00399 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 94.500 | -0.225 | 94.725 | ... | ... | -0.029037 |
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.