Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018068 | ... | ... | 65.975 | -0.400 | 65.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00252 |
| -0.01754 | ... | ... | 63.975 | -0.400 | 63.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00251 |
| -0.017009 | ... | ... | 61.975 | -0.400 | 61.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002499 |
| -0.016475 | ... | ... | 59.975 | -0.400 | 59.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002488 |
| -0.015938 | ... | ... | 57.975 | -0.400 | 57.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002477 |
| -0.015399 | ... | ... | 55.975 | -0.400 | 55.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
| -0.014858 | ... | ... | 53.975 | -0.400 | 53.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002452 |
| -0.014315 | ... | ... | 51.975 | -0.400 | 51.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002439 |
| -0.01377 | ... | ... | 49.975 | -0.400 | 49.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002426 |
| -0.013224 | ... | ... | 47.975 | -0.400 | 47.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002411 |
| -0.012676 | ... | ... | 45.975 | -0.400 | 45.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002396 |
| -0.012127 | ... | ... | 43.975 | -0.400 | 43.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002381 |
| -0.011577 | ... | ... | 41.975 | -0.400 | 41.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002364 |
| -0.011025 | ... | ... | 39.975 | -0.400 | 39.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002347 |
| -0.010473 | ... | ... | 37.975 | -0.400 | 37.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002329 |
| -0.00992 | ... | ... | 35.975 | -0.400 | 35.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| -0.009643 | ... | ... | 34.975 | -0.400 | 34.575 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.0023 |
| -0.009366 | ... | ... | 33.975 | -0.400 | 33.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002289 |
| -0.009088 | ... | ... | 32.975 | -0.400 | 32.575 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002279 |
| -0.008811 | ... | ... | 31.975 | -0.400 | 31.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002268 |
| -0.008533 | ... | ... | 30.975 | -0.400 | 30.575 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002256 |
| -0.008256 | ... | ... | 29.975 | -0.400 | 29.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002245 |
| -0.007978 | ... | ... | 28.975 | -0.400 | 28.575 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002233 |
| -0.007699 | ... | ... | 27.975 | -0.400 | 27.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00222 |
| -0.007421 | ... | ... | 26.975 | -0.400 | 26.575 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002207 |
| -0.007143 | ... | ... | 25.975 | -0.400 | 25.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002194 |
| -0.006864 | ... | ... | 24.975 | -0.400 | 24.575 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00218 |
| -0.006586 | ... | ... | 23.975 | -0.400 | 23.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002165 |
| -0.006307 | ... | ... | 22.975 | -0.400 | 22.575 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00215 |
| -0.006028 | ... | ... | 21.975 | -0.400 | 21.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002134 |
| -0.005749 | ... | ... | 20.975 | -0.400 | 20.575 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002118 |
| -0.00547 | ... | ... | 19.975 | -0.400 | 19.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002101 |
| -0.005191 | ... | ... | 18.975 | -0.400 | 18.575 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002082 |
| -0.004912 | ... | ... | 17.975 | -0.400 | 17.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002063 |
| -0.004633 | ... | ... | 16.975 | -0.400 | 16.575 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002043 |
| -0.004354 | ... | ... | 15.975 | -0.400 | 15.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002021 |
| -0.004075 | ... | ... | 14.975 | -0.400 | 14.575 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001998 |
| -0.003795 | ... | ... | 13.975 | -0.400 | 13.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001974 |
| -0.003516 | ... | ... | 12.975 | -0.400 | 12.575 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001948 |
| -0.003237 | ... | ... | 11.975 | -0.400 | 11.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001919 |
| -0.002957 | ... | ... | 10.975 | -0.400 | 10.575 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.001889 |
| -0.002678 | ... | ... | 9.975 | -0.400 | 9.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001855 |
| -0.002398 | ... | ... | 8.975 | -0.400 | 8.575 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.001818 |
| -0.002119 | ... | ... | 7.975 | -0.400 | 7.575 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001776 |
| -0.001839 | ... | ... | 6.975 | -0.400 | 6.575 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.001729 |
| -0.001559 | ... | ... | 5.975 | -0.400 | 5.575 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001675 |
| -0.00128 | ... | ... | 4.975 | -0.400 | 4.575 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.00161 |
| -0.003084 | ... | ... | 3.975 | -0.375 | 3.600 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.002631 |
| -0.006833 | ... | ... | 3.025 | -0.350 | 2.675 | 123000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.006749 |
| -0.011612 | ... | ... | 2.150 | -0.300 | 1.850 | 124000 | 0.275 | 0.100 | 0.175 | ... | ... | -0.011653 |
| -0.01618 | ... | ... | 1.400 | -0.175 | 1.225 | 125000 | 0.650 | 0.225 | 0.425 | ... | ... | -0.016212 |
| -0.017167 | ... | ... | 0.825 | -0.075 | 0.750 | 126000 | 1.175 | 0.325 | 0.850 | ... | ... | -0.017142 |
| -0.014578 | ... | ... | 0.425 | -0.025 | 0.400 | 127000 | 1.825 | 0.375 | 1.450 | ... | ... | -0.014524 |
| -0.012534 | ... | ... | 0.250 | 0 | 0.250 | 128000 | 2.675 | 0.400 | 2.275 | ... | ... | -0.012512 |
| -0.008588 | ... | ... | 0.125 | 0 | 0.125 | 129000 | 3.550 | 0.425 | 3.125 | ... | ... | -0.008711 |
| -0.004695 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 4.475 | 0.425 | 4.050 | ... | ... | -0.005135 |
| -0.002887 | ... | ... | 0.025 | 0 | 0.025 | 131000 | 5.425 | 0.400 | 5.025 | ... | ... | -0.001517 |
| -0.001722 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 6.425 | 0.400 | 6.025 | ... | ... | -0.001797 |
| -0.00177 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 7.425 | 0.400 | 7.025 | ... | ... | -0.002077 |
| -0.001812 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 8.425 | 0.400 | 8.025 | ... | ... | -0.002356 |
| -0.001849 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 9.425 | 0.400 | 9.025 | ... | ... | -0.002636 |
| -0.001884 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 10.425 | 0.400 | 10.025 | ... | ... | -0.002915 |
| -0.001915 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 11.425 | 0.400 | 11.025 | ... | ... | -0.003195 |
| -0.001944 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 12.425 | 0.400 | 12.025 | ... | ... | -0.003474 |
| -0.00197 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 13.425 | 0.400 | 13.025 | ... | ... | -0.003754 |
| -0.001995 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 14.425 | 0.400 | 14.025 | ... | ... | -0.004033 |
| -0.002018 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 15.425 | 0.400 | 15.025 | ... | ... | -0.004312 |
| -0.00204 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 16.425 | 0.400 | 16.025 | ... | ... | -0.004592 |
| -0.00206 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 17.425 | 0.400 | 17.025 | ... | ... | -0.004871 |
| -0.002079 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 18.425 | 0.400 | 18.025 | ... | ... | -0.00515 |
| -0.002098 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 19.425 | 0.400 | 19.025 | ... | ... | -0.00543 |
| -0.002115 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 20.425 | 0.400 | 20.025 | ... | ... | -0.005709 |
| -0.002132 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 21.425 | 0.400 | 21.025 | ... | ... | -0.005988 |
| -0.002148 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 22.425 | 0.400 | 22.025 | ... | ... | -0.006267 |
| -0.002164 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 23.425 | 0.400 | 23.025 | ... | ... | -0.006546 |
| -0.002178 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24.425 | 0.400 | 24.025 | ... | ... | -0.006825 |
| -0.002192 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 25.425 | 0.400 | 25.025 | ... | ... | -0.007104 |
| -0.002206 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26.425 | 0.400 | 26.025 | ... | ... | -0.007383 |
| -0.002219 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 27.425 | 0.400 | 27.025 | ... | ... | -0.007662 |
| -0.002232 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28.425 | 0.400 | 28.025 | ... | ... | -0.007941 |
| -0.002244 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 29.425 | 0.400 | 29.025 | ... | ... | -0.00822 |
| -0.002255 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30.425 | 0.400 | 30.025 | ... | ... | -0.008498 |
| -0.002267 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 31.425 | 0.400 | 31.025 | ... | ... | -0.008777 |
| -0.002278 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32.425 | 0.400 | 32.025 | ... | ... | -0.009056 |
| -0.002299 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34.425 | 0.400 | 34.025 | ... | ... | -0.009613 |
| -0.002319 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36.425 | 0.400 | 36.025 | ... | ... | -0.01017 |
| -0.002338 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38.425 | 0.400 | 38.025 | ... | ... | -0.010726 |
| -0.002356 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40.425 | 0.400 | 40.025 | ... | ... | -0.011282 |
| -0.002374 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42.425 | 0.400 | 42.025 | ... | ... | -0.011838 |
| -0.00239 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44.425 | 0.400 | 44.025 | ... | ... | -0.012394 |
| -0.002406 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46.425 | 0.400 | 46.025 | ... | ... | -0.012949 |
| -0.00242 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.425 | 0.400 | 48.025 | ... | ... | -0.013504 |
| -0.002435 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.425 | 0.400 | 50.025 | ... | ... | -0.014059 |
| -0.002449 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.425 | 0.400 | 52.025 | ... | ... | -0.014614 |
| -0.002463 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.425 | 0.400 | 54.025 | ... | ... | -0.015168 |
| -0.002475 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.425 | 0.400 | 56.025 | ... | ... | -0.015722 |
| -0.002488 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.425 | 0.400 | 58.025 | ... | ... | -0.016275 |
| -0.0025 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.425 | 0.400 | 60.025 | ... | ... | -0.016829 |
| -0.002512 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.425 | 0.400 | 62.025 | ... | ... | -0.017382 |
| -0.002523 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.425 | 0.400 | 64.025 | ... | ... | -0.017934 |
| -0.002534 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.425 | 0.400 | 66.025 | ... | ... | -0.018487 |
| -0.002544 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.425 | 0.400 | 68.025 | ... | ... | -0.019039 |
| -0.002555 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.425 | 0.400 | 70.025 | ... | ... | -0.019591 |
| -0.002565 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.425 | 0.400 | 72.025 | ... | ... | -0.020142 |
| -0.002575 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.425 | 0.400 | 74.025 | ... | ... | -0.020693 |
| -0.002584 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.425 | 0.400 | 76.025 | ... | ... | -0.021244 |
| -0.002593 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.425 | 0.400 | 78.025 | ... | ... | -0.021794 |
| -0.002602 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.425 | 0.400 | 80.025 | ... | ... | -0.022344 |
| -0.002611 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.425 | 0.400 | 82.025 | ... | ... | -0.022893 |
| -0.00262 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.425 | 0.400 | 84.025 | ... | ... | -0.023442 |
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.