Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016445 | ... | ... | 62.975 | -0.725 | 62.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003216 |
| -0.015936 | ... | ... | 60.975 | -0.725 | 60.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003202 |
| -0.015424 | ... | ... | 58.975 | -0.725 | 58.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003188 |
| -0.01491 | ... | ... | 56.975 | -0.725 | 56.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003173 |
| -0.014394 | ... | ... | 54.975 | -0.725 | 54.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003158 |
| -0.013875 | ... | ... | 52.975 | -0.725 | 52.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003141 |
| -0.013355 | ... | ... | 50.975 | -0.725 | 50.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003124 |
| -0.012832 | ... | ... | 48.975 | -0.725 | 48.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003107 |
| -0.012309 | ... | ... | 46.975 | -0.725 | 46.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003087 |
| -0.011784 | ... | ... | 44.975 | -0.725 | 44.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003068 |
| -0.011258 | ... | ... | 42.975 | -0.725 | 42.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003047 |
| -0.010731 | ... | ... | 40.975 | -0.725 | 40.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003026 |
| -0.010202 | ... | ... | 38.975 | -0.725 | 38.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003003 |
| -0.009673 | ... | ... | 36.975 | -0.725 | 36.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002979 |
| -0.009143 | ... | ... | 34.975 | -0.725 | 34.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002953 |
| -0.008878 | ... | ... | 33.975 | -0.725 | 33.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002939 |
| -0.008612 | ... | ... | 32.975 | -0.725 | 32.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002926 |
| -0.008346 | ... | ... | 31.975 | -0.725 | 31.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002912 |
| -0.008081 | ... | ... | 30.975 | -0.725 | 30.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002897 |
| -0.007815 | ... | ... | 29.975 | -0.725 | 29.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002882 |
| -0.007548 | ... | ... | 28.975 | -0.725 | 28.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002866 |
| -0.007282 | ... | ... | 27.975 | -0.725 | 27.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00285 |
| -0.007016 | ... | ... | 26.975 | -0.725 | 26.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002833 |
| -0.00675 | ... | ... | 25.975 | -0.725 | 25.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002816 |
| -0.006483 | ... | ... | 24.975 | -0.725 | 24.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002797 |
| -0.006217 | ... | ... | 23.975 | -0.725 | 23.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002779 |
| -0.00595 | ... | ... | 22.975 | -0.725 | 22.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002759 |
| -0.005683 | ... | ... | 21.975 | -0.725 | 21.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002738 |
| -0.005416 | ... | ... | 20.975 | -0.725 | 20.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002717 |
| -0.005149 | ... | ... | 19.975 | -0.725 | 19.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002694 |
| -0.004882 | ... | ... | 18.975 | -0.725 | 18.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00267 |
| -0.004615 | ... | ... | 17.975 | -0.725 | 17.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002645 |
| -0.004348 | ... | ... | 16.975 | -0.725 | 16.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002619 |
| -0.00408 | ... | ... | 15.975 | -0.725 | 15.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00259 |
| -0.003813 | ... | ... | 14.975 | -0.725 | 14.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
| -0.003546 | ... | ... | 13.975 | -0.725 | 13.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002528 |
| -0.003278 | ... | ... | 12.975 | -0.725 | 12.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002494 |
| -0.003011 | ... | ... | 11.975 | -0.725 | 11.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002456 |
| -0.002743 | ... | ... | 10.975 | -0.725 | 10.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002416 |
| -0.002475 | ... | ... | 9.975 | -0.725 | 9.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002371 |
| -0.002208 | ... | ... | 8.975 | -0.725 | 8.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002321 |
| -0.00194 | ... | ... | 7.975 | -0.725 | 7.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002266 |
| -0.001673 | ... | ... | 6.975 | -0.725 | 6.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002203 |
| -0.001405 | ... | ... | 5.975 | -0.725 | 5.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002129 |
| -0.001137 | ... | ... | 4.975 | -0.725 | 4.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002041 |
| -0.003658 | ... | ... | 3.975 | -0.700 | 3.275 | 115000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.003311 |
| -0.005197 | ... | ... | 3 | -0.700 | 2.300 | 116000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.005076 |
| -0.010226 | ... | ... | 2.050 | -0.625 | 1.425 | 117000 | 0.175 | 0.075 | 0.100 | ... | ... | -0.010246 |
| -0.013212 | ... | ... | 1.225 | -0.525 | 0.700 | 118000 | 0.450 | 0.200 | 0.250 | ... | ... | -0.013224 |
| -0.011887 | ... | ... | 0.575 | -0.300 | 0.275 | 119000 | 1.025 | 0.425 | 0.600 | ... | ... | -0.01186 |
| -0.007747 | ... | ... | 0.175 | -0.075 | 0.100 | 120000 | 1.850 | 0.650 | 1.200 | ... | ... | -0.00777 |
| -0.005354 | ... | ... | 0.050 | 0 | 0.050 | 121000 | 2.800 | 0.725 | 2.075 | ... | ... | -0.005528 |
| -0.003422 | ... | ... | 0.025 | 0 | 0.025 | 122000 | 3.775 | 0.725 | 3.050 | ... | ... | -0.00385 |
| -0.002087 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.750 | 0.725 | 4.025 | ... | ... | -0.001271 |
| -0.002167 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.750 | 0.725 | 5.025 | ... | ... | -0.001539 |
| -0.002235 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.750 | 0.725 | 6.025 | ... | ... | -0.001806 |
| -0.002295 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.750 | 0.725 | 7.025 | ... | ... | -0.002074 |
| -0.002347 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.750 | 0.725 | 8.025 | ... | ... | -0.002342 |
| -0.002393 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.750 | 0.725 | 9.025 | ... | ... | -0.002609 |
| -0.002437 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.750 | 0.725 | 10.025 | ... | ... | -0.002877 |
| -0.002475 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.750 | 0.725 | 11.025 | ... | ... | -0.003144 |
| -0.002511 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.750 | 0.725 | 12.025 | ... | ... | -0.003412 |
| -0.002544 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.750 | 0.725 | 13.025 | ... | ... | -0.00368 |
| -0.002576 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.750 | 0.725 | 14.025 | ... | ... | -0.003947 |
| -0.002605 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.750 | 0.725 | 15.025 | ... | ... | -0.004215 |
| -0.002632 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.750 | 0.725 | 16.025 | ... | ... | -0.004482 |
| -0.002658 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.750 | 0.725 | 17.025 | ... | ... | -0.004749 |
| -0.002682 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.750 | 0.725 | 18.025 | ... | ... | -0.005017 |
| -0.002706 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.750 | 0.725 | 19.025 | ... | ... | -0.005284 |
| -0.002728 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.750 | 0.725 | 20.025 | ... | ... | -0.005551 |
| -0.002749 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.750 | 0.725 | 21.025 | ... | ... | -0.005818 |
| -0.002769 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.750 | 0.725 | 22.025 | ... | ... | -0.006086 |
| -0.002789 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.750 | 0.725 | 23.025 | ... | ... | -0.006353 |
| -0.002807 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.750 | 0.725 | 24.025 | ... | ... | -0.00662 |
| -0.002825 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.750 | 0.725 | 25.025 | ... | ... | -0.006887 |
| -0.002842 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.750 | 0.725 | 26.025 | ... | ... | -0.007154 |
| -0.00286 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.750 | 0.725 | 27.025 | ... | ... | -0.00742 |
| -0.002875 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.750 | 0.725 | 28.025 | ... | ... | -0.007687 |
| -0.002891 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.750 | 0.725 | 29.025 | ... | ... | -0.007954 |
| -0.00292 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.750 | 0.725 | 31.025 | ... | ... | -0.008487 |
| -0.002948 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.750 | 0.725 | 33.025 | ... | ... | -0.009021 |
| -0.002974 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.750 | 0.725 | 35.025 | ... | ... | -0.009554 |
| -0.002999 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.750 | 0.725 | 37.025 | ... | ... | -0.010086 |
| -0.003023 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.750 | 0.725 | 39.025 | ... | ... | -0.010619 |
| -0.003045 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.750 | 0.725 | 41.025 | ... | ... | -0.011151 |
| -0.003067 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.750 | 0.725 | 43.025 | ... | ... | -0.011684 |
| -0.003087 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.750 | 0.725 | 45.025 | ... | ... | -0.012216 |
| -0.003106 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.750 | 0.725 | 47.025 | ... | ... | -0.012747 |
| -0.003125 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.750 | 0.725 | 49.025 | ... | ... | -0.013279 |
| -0.003144 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.750 | 0.725 | 51.025 | ... | ... | -0.01381 |
| -0.003161 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.750 | 0.725 | 53.025 | ... | ... | -0.014341 |
| -0.003178 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.750 | 0.725 | 55.025 | ... | ... | -0.014871 |
| -0.003194 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.750 | 0.725 | 57.025 | ... | ... | -0.015402 |
| -0.003209 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.750 | 0.725 | 59.025 | ... | ... | -0.015932 |
| -0.003225 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.750 | 0.725 | 61.025 | ... | ... | -0.016461 |
| -0.003239 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.750 | 0.725 | 63.025 | ... | ... | -0.01699 |
| -0.003254 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.750 | 0.725 | 65.025 | ... | ... | -0.017519 |
| -0.003267 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.750 | 0.725 | 67.025 | ... | ... | -0.018048 |
| -0.003281 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.750 | 0.725 | 69.025 | ... | ... | -0.018577 |
| -0.003294 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.750 | 0.725 | 71.025 | ... | ... | -0.019105 |
| -0.003307 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.750 | 0.725 | 73.025 | ... | ... | -0.019633 |
| -0.003319 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.750 | 0.725 | 75.025 | ... | ... | -0.02016 |
| -0.00333 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.750 | 0.725 | 77.025 | ... | ... | -0.020687 |
| -0.003342 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.750 | 0.725 | 79.025 | ... | ... | -0.021214 |
| -0.003354 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.750 | 0.725 | 81.025 | ... | ... | -0.021741 |
| -0.003365 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.750 | 0.725 | 83.025 | ... | ... | -0.022268 |
| -0.003376 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.750 | 0.725 | 85.025 | ... | ... | -0.022794 |
| -0.003386 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.750 | 0.725 | 87.025 | ... | ... | -0.02332 |
| -0.003397 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.750 | 0.725 | 89.025 | ... | ... | -0.023845 |
| -0.003407 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.750 | 0.725 | 91.025 | ... | ... | -0.02437 |
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.