Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017999 | ... | ... | 57.300 | -0.050 | 57.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.005138 |
| -0.017386 | ... | ... | 55.300 | -0.050 | 55.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.005113 |
| -0.016771 | ... | ... | 53.300 | -0.050 | 53.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005088 |
| -0.016154 | ... | ... | 51.300 | -0.050 | 51.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005061 |
| -0.015536 | ... | ... | 49.300 | -0.050 | 49.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005033 |
| -0.014915 | ... | ... | 47.300 | -0.050 | 47.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005003 |
| -0.014292 | ... | ... | 45.300 | -0.050 | 45.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004972 |
| -0.013668 | ... | ... | 43.300 | -0.050 | 43.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00494 |
| -0.013042 | ... | ... | 41.300 | -0.050 | 41.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004906 |
| -0.012415 | ... | ... | 39.300 | -0.050 | 39.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00487 |
| -0.011788 | ... | ... | 37.300 | -0.050 | 37.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004832 |
| -0.011159 | ... | ... | 35.300 | -0.050 | 35.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004792 |
| -0.01053 | ... | ... | 33.300 | -0.050 | 33.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004749 |
| -0.0099 | ... | ... | 31.300 | -0.050 | 31.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004705 |
| -0.00927 | ... | ... | 29.300 | -0.050 | 29.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004656 |
| -0.008954 | ... | ... | 28.300 | -0.050 | 28.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.004631 |
| -0.008638 | ... | ... | 27.300 | -0.050 | 27.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004605 |
| -0.008322 | ... | ... | 26.300 | -0.050 | 26.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.004578 |
| -0.008006 | ... | ... | 25.300 | -0.050 | 25.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004549 |
| -0.007689 | ... | ... | 24.300 | -0.050 | 24.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00452 |
| -0.007373 | ... | ... | 23.300 | -0.050 | 23.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00449 |
| -0.007056 | ... | ... | 22.300 | -0.050 | 22.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004458 |
| -0.00674 | ... | ... | 21.300 | -0.050 | 21.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004424 |
| -0.006423 | ... | ... | 20.300 | -0.050 | 20.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.00439 |
| -0.006106 | ... | ... | 19.300 | -0.050 | 19.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004353 |
| -0.005789 | ... | ... | 18.300 | -0.050 | 18.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004314 |
| -0.005473 | ... | ... | 17.300 | -0.050 | 17.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004274 |
| -0.005156 | ... | ... | 16.300 | -0.050 | 16.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004231 |
| -0.004839 | ... | ... | 15.300 | -0.050 | 15.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004185 |
| -0.004522 | ... | ... | 14.300 | -0.050 | 14.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004137 |
| -0.004205 | ... | ... | 13.300 | -0.050 | 13.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004085 |
| -0.003888 | ... | ... | 12.300 | -0.050 | 12.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004029 |
| -0.003571 | ... | ... | 11.300 | -0.050 | 11.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003969 |
| -0.003253 | ... | ... | 10.300 | -0.050 | 10.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003903 |
| -0.002936 | ... | ... | 9.300 | -0.050 | 9.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003831 |
| -0.002619 | ... | ... | 8.300 | -0.050 | 8.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003751 |
| -0.002302 | ... | ... | 7.300 | -0.050 | 7.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003662 |
| -0.001984 | ... | ... | 6.300 | -0.050 | 6.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.00356 |
| -0.001667 | ... | ... | 5.300 | -0.050 | 5.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00344 |
| -0.00135 | ... | ... | 4.300 | -0.050 | 4.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003297 |
| -0.001032 | ... | ... | 3.300 | -0.050 | 3.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00312 |
| -0.000714 | ... | ... | 2.300 | -0.050 | 2.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002881 |
| -0.000397 | ... | ... | 1.300 | -0.050 | 1.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002514 |
| -0.012297 | ... | ... | 0.525 | -0.050 | 0.475 | 115000 | 0.225 | 0 | 0.225 | ... | ... | -0.012309 |
| -0.009614 | ... | ... | 0.125 | -0.025 | 0.100 | 116000 | 0.850 | 0.025 | 0.825 | ... | ... | -0.009602 |
| -0.002722 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.750 | 0.050 | 1.700 | ... | ... | -0.000556 |
| -0.00301 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.750 | 0.050 | 2.700 | ... | ... | -0.000873 |
| -0.003214 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.750 | 0.050 | 3.700 | ... | ... | -0.001191 |
| -0.003373 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.750 | 0.050 | 4.700 | ... | ... | -0.001508 |
| -0.003502 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.750 | 0.050 | 5.700 | ... | ... | -0.001826 |
| -0.003612 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.750 | 0.050 | 6.700 | ... | ... | -0.002143 |
| -0.003708 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.750 | 0.050 | 7.700 | ... | ... | -0.002461 |
| -0.003793 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.750 | 0.050 | 8.700 | ... | ... | -0.002778 |
| -0.003868 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.750 | 0.050 | 9.700 | ... | ... | -0.003095 |
| -0.003937 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.750 | 0.050 | 10.700 | ... | ... | -0.003412 |
| -0.003999 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.750 | 0.050 | 11.700 | ... | ... | -0.003729 |
| -0.004058 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.750 | 0.050 | 12.700 | ... | ... | -0.004047 |
| -0.004111 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.750 | 0.050 | 13.700 | ... | ... | -0.004364 |
| -0.004162 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.750 | 0.050 | 14.700 | ... | ... | -0.004681 |
| -0.004209 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.750 | 0.050 | 15.700 | ... | ... | -0.004998 |
| -0.004253 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.750 | 0.050 | 16.700 | ... | ... | -0.005315 |
| -0.004295 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.750 | 0.050 | 17.700 | ... | ... | -0.005632 |
| -0.004334 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.750 | 0.050 | 18.700 | ... | ... | -0.005949 |
| -0.004372 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.750 | 0.050 | 19.700 | ... | ... | -0.006266 |
| -0.004407 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.750 | 0.050 | 20.700 | ... | ... | -0.006583 |
| -0.004442 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.750 | 0.050 | 21.700 | ... | ... | -0.0069 |
| -0.004475 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.750 | 0.050 | 22.700 | ... | ... | -0.007216 |
| -0.004506 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.750 | 0.050 | 23.700 | ... | ... | -0.007533 |
| -0.004536 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.750 | 0.050 | 24.700 | ... | ... | -0.00785 |
| -0.004564 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.750 | 0.050 | 25.700 | ... | ... | -0.008167 |
| -0.004593 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.750 | 0.050 | 26.700 | ... | ... | -0.008484 |
| -0.00462 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.750 | 0.050 | 27.700 | ... | ... | -0.008801 |
| -0.004646 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.750 | 0.050 | 28.700 | ... | ... | -0.009117 |
| -0.00467 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.750 | 0.050 | 29.700 | ... | ... | -0.009434 |
| -0.004694 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.750 | 0.050 | 30.700 | ... | ... | -0.00975 |
| -0.004718 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.750 | 0.050 | 31.700 | ... | ... | -0.010067 |
| -0.004742 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.750 | 0.050 | 32.700 | ... | ... | -0.010383 |
| -0.004763 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33.750 | 0.050 | 33.700 | ... | ... | -0.0107 |
| -0.004785 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.750 | 0.050 | 34.700 | ... | ... | -0.011016 |
| -0.004806 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 35.750 | 0.050 | 35.700 | ... | ... | -0.011332 |
| -0.004826 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.750 | 0.050 | 36.700 | ... | ... | -0.011649 |
| -0.004846 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 37.750 | 0.050 | 37.700 | ... | ... | -0.011965 |
| -0.004865 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.750 | 0.050 | 38.700 | ... | ... | -0.012281 |
| -0.004902 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.750 | 0.050 | 40.700 | ... | ... | -0.012912 |
| -0.004938 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.750 | 0.050 | 42.700 | ... | ... | -0.013544 |
| -0.004972 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.750 | 0.050 | 44.700 | ... | ... | -0.014175 |
| -0.005004 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.750 | 0.050 | 46.700 | ... | ... | -0.014806 |
| -0.005034 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.750 | 0.050 | 48.700 | ... | ... | -0.015436 |
| -0.005065 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.750 | 0.050 | 50.700 | ... | ... | -0.016067 |
| -0.005094 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.750 | 0.050 | 52.700 | ... | ... | -0.016697 |
| -0.005121 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.750 | 0.050 | 54.700 | ... | ... | -0.017326 |
| -0.005147 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.750 | 0.050 | 56.700 | ... | ... | -0.017956 |
| -0.005173 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.750 | 0.050 | 58.700 | ... | ... | -0.018585 |
| -0.005198 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.750 | 0.050 | 60.700 | ... | ... | -0.019214 |
| -0.005222 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.750 | 0.050 | 62.700 | ... | ... | -0.019843 |
| -0.005245 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.750 | 0.050 | 64.700 | ... | ... | -0.020471 |
| -0.005268 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.750 | 0.050 | 66.700 | ... | ... | -0.021099 |
| -0.00529 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.750 | 0.050 | 68.700 | ... | ... | -0.021727 |
| -0.005311 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.750 | 0.050 | 70.700 | ... | ... | -0.022355 |
| -0.005332 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.750 | 0.050 | 72.700 | ... | ... | -0.022982 |
| -0.005352 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.750 | 0.050 | 74.700 | ... | ... | -0.023609 |
| -0.005371 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.750 | 0.050 | 76.700 | ... | ... | -0.024235 |
| -0.00539 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.750 | 0.050 | 78.700 | ... | ... | -0.024861 |
| -0.005409 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.750 | 0.050 | 80.700 | ... | ... | -0.025487 |
| -0.005427 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.750 | 0.050 | 82.700 | ... | ... | -0.026113 |
| -0.005445 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.750 | 0.050 | 84.700 | ... | ... | -0.026738 |
| -0.005462 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.750 | 0.050 | 86.700 | ... | ... | -0.027362 |
| -0.005479 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.750 | 0.050 | 88.700 | ... | ... | -0.027987 |
| -0.005496 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.750 | 0.050 | 90.700 | ... | ... | -0.02861 |
| -0.005512 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.750 | 0.050 | 92.700 | ... | ... | -0.029234 |
| -0.005527 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.750 | 0.050 | 94.700 | ... | ... | -0.029857 |
| -0.005543 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.750 | 0.050 | 96.700 | ... | ... | -0.03048 |
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.