Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018273 | ... | ... | 65.975 | -0.400 | 65.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002617 |
| -0.017739 | ... | ... | 63.975 | -0.400 | 63.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002607 |
| -0.017201 | ... | ... | 61.975 | -0.400 | 61.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002595 |
| -0.016661 | ... | ... | 59.975 | -0.400 | 59.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002584 |
| -0.016118 | ... | ... | 57.975 | -0.400 | 57.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002572 |
| -0.015572 | ... | ... | 55.975 | -0.400 | 55.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
| -0.015025 | ... | ... | 53.975 | -0.400 | 53.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002547 |
| -0.014476 | ... | ... | 51.975 | -0.400 | 51.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002533 |
| -0.013925 | ... | ... | 49.975 | -0.400 | 49.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002519 |
| -0.013372 | ... | ... | 47.975 | -0.400 | 47.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002504 |
| -0.012818 | ... | ... | 45.975 | -0.400 | 45.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002489 |
| -0.012263 | ... | ... | 43.975 | -0.400 | 43.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002472 |
| -0.011706 | ... | ... | 41.975 | -0.400 | 41.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002455 |
| -0.011149 | ... | ... | 39.975 | -0.400 | 39.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002437 |
| -0.01059 | ... | ... | 37.975 | -0.400 | 37.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002419 |
| -0.010031 | ... | ... | 35.975 | -0.400 | 35.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002399 |
| -0.00975 | ... | ... | 34.975 | -0.400 | 34.575 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002388 |
| -0.00947 | ... | ... | 33.975 | -0.400 | 33.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
| -0.00919 | ... | ... | 32.975 | -0.400 | 32.575 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| -0.008909 | ... | ... | 31.975 | -0.400 | 31.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002355 |
| -0.008628 | ... | ... | 30.975 | -0.400 | 30.575 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002343 |
| -0.008348 | ... | ... | 29.975 | -0.400 | 29.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002331 |
| -0.008066 | ... | ... | 28.975 | -0.400 | 28.575 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002319 |
| -0.007785 | ... | ... | 27.975 | -0.400 | 27.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002306 |
| -0.007504 | ... | ... | 26.975 | -0.400 | 26.575 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002292 |
| -0.007222 | ... | ... | 25.975 | -0.400 | 25.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
| -0.006941 | ... | ... | 24.975 | -0.400 | 24.575 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002264 |
| -0.006659 | ... | ... | 23.975 | -0.400 | 23.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002249 |
| -0.006377 | ... | ... | 22.975 | -0.400 | 22.575 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002233 |
| -0.006096 | ... | ... | 21.975 | -0.400 | 21.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002216 |
| -0.005814 | ... | ... | 20.975 | -0.400 | 20.575 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002199 |
| -0.005531 | ... | ... | 19.975 | -0.400 | 19.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002181 |
| -0.005249 | ... | ... | 18.975 | -0.400 | 18.575 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002162 |
| -0.004967 | ... | ... | 17.975 | -0.400 | 17.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002142 |
| -0.004685 | ... | ... | 16.975 | -0.400 | 16.575 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002121 |
| -0.004402 | ... | ... | 15.975 | -0.400 | 15.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002099 |
| -0.00412 | ... | ... | 14.975 | -0.400 | 14.575 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002075 |
| -0.003838 | ... | ... | 13.975 | -0.400 | 13.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00205 |
| -0.003555 | ... | ... | 12.975 | -0.400 | 12.575 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002023 |
| -0.003273 | ... | ... | 11.975 | -0.400 | 11.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001993 |
| -0.00299 | ... | ... | 10.975 | -0.400 | 10.575 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.001961 |
| -0.002707 | ... | ... | 9.975 | -0.400 | 9.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001926 |
| -0.002425 | ... | ... | 8.975 | -0.400 | 8.575 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.001888 |
| -0.002142 | ... | ... | 7.975 | -0.400 | 7.575 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001845 |
| -0.001859 | ... | ... | 6.975 | -0.400 | 6.575 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.001796 |
| -0.001576 | ... | ... | 5.975 | -0.400 | 5.575 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001739 |
| -0.001294 | ... | ... | 4.975 | -0.400 | 4.575 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.001672 |
| -0.003187 | ... | ... | 3.975 | -0.375 | 3.600 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.002733 |
| -0.007093 | ... | ... | 3.025 | -0.350 | 2.675 | 123000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.007009 |
| -0.012062 | ... | ... | 2.150 | -0.300 | 1.850 | 124000 | 0.275 | 0.100 | 0.175 | ... | ... | -0.012103 |
| -0.016807 | ... | ... | 1.400 | -0.175 | 1.225 | 125000 | 0.650 | 0.225 | 0.425 | ... | ... | -0.016839 |
| -0.017831 | ... | ... | 0.825 | -0.075 | 0.750 | 126000 | 1.175 | 0.325 | 0.850 | ... | ... | -0.017806 |
| -0.015142 | ... | ... | 0.425 | -0.025 | 0.400 | 127000 | 1.825 | 0.375 | 1.450 | ... | ... | -0.015087 |
| -0.013018 | ... | ... | 0.250 | 0 | 0.250 | 128000 | 2.675 | 0.400 | 2.275 | ... | ... | -0.012996 |
| -0.008919 | ... | ... | 0.125 | 0 | 0.125 | 129000 | 3.550 | 0.425 | 3.125 | ... | ... | -0.009043 |
| -0.004876 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 4.475 | 0.425 | 4.050 | ... | ... | -0.005317 |
| -0.002999 | ... | ... | 0.025 | 0 | 0.025 | 131000 | 5.425 | 0.400 | 5.025 | ... | ... | -0.001534 |
| -0.001788 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 6.425 | 0.400 | 6.025 | ... | ... | -0.001817 |
| -0.001838 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 7.425 | 0.400 | 7.025 | ... | ... | -0.0021 |
| -0.001881 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 8.425 | 0.400 | 8.025 | ... | ... | -0.002382 |
| -0.001921 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 9.425 | 0.400 | 9.025 | ... | ... | -0.002665 |
| -0.001957 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 10.425 | 0.400 | 10.025 | ... | ... | -0.002948 |
| -0.001988 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 11.425 | 0.400 | 11.025 | ... | ... | -0.00323 |
| -0.002019 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 12.425 | 0.400 | 12.025 | ... | ... | -0.003513 |
| -0.002046 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 13.425 | 0.400 | 13.025 | ... | ... | -0.003795 |
| -0.002072 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 14.425 | 0.400 | 14.025 | ... | ... | -0.004078 |
| -0.002096 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 15.425 | 0.400 | 15.025 | ... | ... | -0.004361 |
| -0.002118 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 16.425 | 0.400 | 16.025 | ... | ... | -0.004643 |
| -0.002139 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 17.425 | 0.400 | 17.025 | ... | ... | -0.004925 |
| -0.00216 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 18.425 | 0.400 | 18.025 | ... | ... | -0.005208 |
| -0.002179 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 19.425 | 0.400 | 19.025 | ... | ... | -0.00549 |
| -0.002197 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 20.425 | 0.400 | 20.025 | ... | ... | -0.005773 |
| -0.002214 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 21.425 | 0.400 | 21.025 | ... | ... | -0.006055 |
| -0.002231 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 22.425 | 0.400 | 22.025 | ... | ... | -0.006337 |
| -0.002247 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 23.425 | 0.400 | 23.025 | ... | ... | -0.006619 |
| -0.002262 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24.425 | 0.400 | 24.025 | ... | ... | -0.006901 |
| -0.002276 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 25.425 | 0.400 | 25.025 | ... | ... | -0.007184 |
| -0.002291 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26.425 | 0.400 | 26.025 | ... | ... | -0.007466 |
| -0.002304 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 27.425 | 0.400 | 27.025 | ... | ... | -0.007748 |
| -0.002318 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28.425 | 0.400 | 28.025 | ... | ... | -0.00803 |
| -0.00233 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 29.425 | 0.400 | 29.025 | ... | ... | -0.008311 |
| -0.002342 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30.425 | 0.400 | 30.025 | ... | ... | -0.008593 |
| -0.002354 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 31.425 | 0.400 | 31.025 | ... | ... | -0.008875 |
| -0.002366 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32.425 | 0.400 | 32.025 | ... | ... | -0.009157 |
| -0.002388 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34.425 | 0.400 | 34.025 | ... | ... | -0.00972 |
| -0.002408 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36.425 | 0.400 | 36.025 | ... | ... | -0.010283 |
| -0.002428 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38.425 | 0.400 | 38.025 | ... | ... | -0.010846 |
| -0.002447 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40.425 | 0.400 | 40.025 | ... | ... | -0.011408 |
| -0.002465 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42.425 | 0.400 | 42.025 | ... | ... | -0.01197 |
| -0.002482 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44.425 | 0.400 | 44.025 | ... | ... | -0.012532 |
| -0.002498 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46.425 | 0.400 | 46.025 | ... | ... | -0.013094 |
| -0.002514 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.425 | 0.400 | 48.025 | ... | ... | -0.013655 |
| -0.002529 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.425 | 0.400 | 50.025 | ... | ... | -0.014216 |
| -0.002544 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.425 | 0.400 | 52.025 | ... | ... | -0.014777 |
| -0.002558 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.425 | 0.400 | 54.025 | ... | ... | -0.015338 |
| -0.002571 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.425 | 0.400 | 56.025 | ... | ... | -0.015898 |
| -0.002583 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.425 | 0.400 | 58.025 | ... | ... | -0.016458 |
| -0.002596 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.425 | 0.400 | 60.025 | ... | ... | -0.017017 |
| -0.002608 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.425 | 0.400 | 62.025 | ... | ... | -0.017577 |
| -0.00262 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.425 | 0.400 | 64.025 | ... | ... | -0.018135 |
| -0.002631 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.425 | 0.400 | 66.025 | ... | ... | -0.018694 |
| -0.002642 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.425 | 0.400 | 68.025 | ... | ... | -0.019252 |
| -0.002653 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.425 | 0.400 | 70.025 | ... | ... | -0.01981 |
| -0.002664 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.425 | 0.400 | 72.025 | ... | ... | -0.020368 |
| -0.002674 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.425 | 0.400 | 74.025 | ... | ... | -0.020925 |
| -0.002683 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.425 | 0.400 | 76.025 | ... | ... | -0.021482 |
| -0.002693 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.425 | 0.400 | 78.025 | ... | ... | -0.022038 |
| -0.002702 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.425 | 0.400 | 80.025 | ... | ... | -0.022595 |
| -0.002712 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.425 | 0.400 | 82.025 | ... | ... | -0.02315 |
| -0.002721 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.425 | 0.400 | 84.025 | ... | ... | -0.023706 |
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.