Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01385 | ... | ... | 60.900 | -0.150 | 60.750 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001979 |
| -0.013413 | ... | ... | 58.900 | -0.150 | 58.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00197 |
| -0.012973 | ... | ... | 56.900 | -0.150 | 56.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001961 |
| -0.012531 | ... | ... | 54.900 | -0.150 | 54.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001952 |
| -0.012087 | ... | ... | 52.900 | -0.150 | 52.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001942 |
| -0.01164 | ... | ... | 50.900 | -0.150 | 50.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001931 |
| -0.011192 | ... | ... | 48.900 | -0.150 | 48.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00192 |
| -0.010742 | ... | ... | 46.900 | -0.150 | 46.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001909 |
| -0.01029 | ... | ... | 44.900 | -0.150 | 44.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001897 |
| -0.009838 | ... | ... | 42.900 | -0.150 | 42.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001884 |
| -0.009384 | ... | ... | 40.900 | -0.150 | 40.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001871 |
| -0.008929 | ... | ... | 38.900 | -0.150 | 38.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001857 |
| -0.008472 | ... | ... | 36.900 | -0.150 | 36.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001843 |
| -0.008015 | ... | ... | 34.900 | -0.150 | 34.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001827 |
| -0.007558 | ... | ... | 32.900 | -0.150 | 32.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00181 |
| -0.007328 | ... | ... | 31.900 | -0.150 | 31.750 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001802 |
| -0.007099 | ... | ... | 30.900 | -0.150 | 30.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001793 |
| -0.006869 | ... | ... | 29.900 | -0.150 | 29.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001784 |
| -0.00664 | ... | ... | 28.900 | -0.150 | 28.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001774 |
| -0.00641 | ... | ... | 27.900 | -0.150 | 27.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001764 |
| -0.00618 | ... | ... | 26.900 | -0.150 | 26.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001754 |
| -0.00595 | ... | ... | 25.900 | -0.150 | 25.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.001744 |
| -0.00572 | ... | ... | 24.900 | -0.150 | 24.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001733 |
| -0.005489 | ... | ... | 23.900 | -0.150 | 23.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001721 |
| -0.005259 | ... | ... | 22.900 | -0.150 | 22.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001709 |
| -0.005028 | ... | ... | 21.900 | -0.150 | 21.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001697 |
| -0.004798 | ... | ... | 20.900 | -0.150 | 20.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001684 |
| -0.004567 | ... | ... | 19.900 | -0.150 | 19.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.00167 |
| -0.004336 | ... | ... | 18.900 | -0.150 | 18.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001656 |
| -0.004105 | ... | ... | 17.900 | -0.150 | 17.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001641 |
| -0.003874 | ... | ... | 16.900 | -0.150 | 16.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001625 |
| -0.003643 | ... | ... | 15.900 | -0.150 | 15.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001608 |
| -0.003412 | ... | ... | 14.900 | -0.150 | 14.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00159 |
| -0.003181 | ... | ... | 13.900 | -0.150 | 13.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001571 |
| -0.00295 | ... | ... | 12.900 | -0.150 | 12.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00155 |
| -0.002719 | ... | ... | 11.900 | -0.150 | 11.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001528 |
| -0.002488 | ... | ... | 10.900 | -0.150 | 10.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001504 |
| -0.002256 | ... | ... | 9.900 | -0.150 | 9.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001478 |
| -0.002025 | ... | ... | 8.900 | -0.150 | 8.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001449 |
| -0.001794 | ... | ... | 7.900 | -0.150 | 7.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001416 |
| -0.001562 | ... | ... | 6.900 | -0.150 | 6.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00138 |
| -0.001331 | ... | ... | 5.900 | -0.150 | 5.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001338 |
| -0.002793 | ... | ... | 4.925 | -0.150 | 4.775 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.002227 |
| -0.005044 | ... | ... | 3.975 | -0.150 | 3.825 | 113000 | 0.075 | 0 | 0.075 | ... | ... | -0.004832 |
| -0.008118 | ... | ... | 3.075 | -0.150 | 2.925 | 114000 | 0.175 | 0 | 0.175 | ... | ... | -0.008095 |
| -0.01177 | ... | ... | 2.250 | -0.125 | 2.125 | 115000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.011817 |
| -0.014435 | ... | ... | 1.550 | -0.100 | 1.450 | 116000 | 0.700 | 0.050 | 0.650 | ... | ... | -0.014469 |
| -0.014835 | ... | ... | 1 | -0.100 | 0.900 | 117000 | 1.150 | 0.050 | 1.100 | ... | ... | -0.014823 |
| -0.013434 | ... | ... | 0.600 | -0.075 | 0.525 | 118000 | 1.775 | 0.100 | 1.675 | ... | ... | -0.013387 |
| -0.010371 | ... | ... | 0.325 | -0.050 | 0.275 | 119000 | 2.525 | 0.100 | 2.425 | ... | ... | -0.010342 |
| -0.006717 | ... | ... | 0.150 | -0.025 | 0.125 | 120000 | 3.375 | 0.125 | 3.250 | ... | ... | -0.006807 |
| -0.003691 | ... | ... | 0.075 | -0.025 | 0.050 | 121000 | 4.300 | 0.150 | 4.150 | ... | ... | -0.004037 |
| -0.002276 | ... | ... | 0.025 | 0 | 0.025 | 122000 | 5.275 | 0.150 | 5.125 | ... | ... | -0.002926 |
| -0.00136 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.250 | 0.150 | 6.100 | ... | ... | -0.001446 |
| -0.001399 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.250 | 0.150 | 7.100 | ... | ... | -0.001678 |
| -0.001433 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.250 | 0.150 | 8.100 | ... | ... | -0.001909 |
| -0.001464 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.250 | 0.150 | 9.100 | ... | ... | -0.002141 |
| -0.001491 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.250 | 0.150 | 10.100 | ... | ... | -0.002372 |
| -0.001516 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.250 | 0.150 | 11.100 | ... | ... | -0.002603 |
| -0.00154 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.250 | 0.150 | 12.100 | ... | ... | -0.002835 |
| -0.001561 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.250 | 0.150 | 13.100 | ... | ... | -0.003066 |
| -0.00158 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.250 | 0.150 | 14.100 | ... | ... | -0.003297 |
| -0.001599 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.250 | 0.150 | 15.100 | ... | ... | -0.003528 |
| -0.001617 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.250 | 0.150 | 16.100 | ... | ... | -0.00376 |
| -0.001633 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.250 | 0.150 | 17.100 | ... | ... | -0.003991 |
| -0.001648 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.250 | 0.150 | 18.100 | ... | ... | -0.004222 |
| -0.001663 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.250 | 0.150 | 19.100 | ... | ... | -0.004453 |
| -0.001677 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.250 | 0.150 | 20.100 | ... | ... | -0.004684 |
| -0.00169 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.250 | 0.150 | 21.100 | ... | ... | -0.004915 |
| -0.001703 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.250 | 0.150 | 22.100 | ... | ... | -0.005146 |
| -0.001716 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.250 | 0.150 | 23.100 | ... | ... | -0.005377 |
| -0.001727 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.250 | 0.150 | 24.100 | ... | ... | -0.005607 |
| -0.001738 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.250 | 0.150 | 25.100 | ... | ... | -0.005838 |
| -0.001749 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.250 | 0.150 | 26.100 | ... | ... | -0.006069 |
| -0.00176 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.250 | 0.150 | 27.100 | ... | ... | -0.0063 |
| -0.00177 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.250 | 0.150 | 28.100 | ... | ... | -0.00653 |
| -0.00178 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.250 | 0.150 | 29.100 | ... | ... | -0.006761 |
| -0.001789 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.250 | 0.150 | 30.100 | ... | ... | -0.006991 |
| -0.001798 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.250 | 0.150 | 31.100 | ... | ... | -0.007222 |
| -0.001816 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.250 | 0.150 | 33.100 | ... | ... | -0.007683 |
| -0.001832 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.250 | 0.150 | 35.100 | ... | ... | -0.008143 |
| -0.001848 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.250 | 0.150 | 37.100 | ... | ... | -0.008603 |
| -0.001862 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.250 | 0.150 | 39.100 | ... | ... | -0.009064 |
| -0.001877 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.250 | 0.150 | 41.100 | ... | ... | -0.009523 |
| -0.00189 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.250 | 0.150 | 43.100 | ... | ... | -0.009983 |
| -0.001903 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.250 | 0.150 | 45.100 | ... | ... | -0.010442 |
| -0.001915 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.250 | 0.150 | 47.100 | ... | ... | -0.010902 |
| -0.001927 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.250 | 0.150 | 49.100 | ... | ... | -0.01136 |
| -0.001938 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.250 | 0.150 | 51.100 | ... | ... | -0.011819 |
| -0.001949 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.250 | 0.150 | 53.100 | ... | ... | -0.012277 |
| -0.001959 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.250 | 0.150 | 55.100 | ... | ... | -0.012735 |
| -0.001969 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.250 | 0.150 | 57.100 | ... | ... | -0.013192 |
| -0.001979 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.250 | 0.150 | 59.100 | ... | ... | -0.01365 |
| -0.001989 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.250 | 0.150 | 61.100 | ... | ... | -0.014107 |
| -0.001998 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.250 | 0.150 | 63.100 | ... | ... | -0.014564 |
| -0.002006 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.250 | 0.150 | 65.100 | ... | ... | -0.01502 |
| -0.002015 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.250 | 0.150 | 67.100 | ... | ... | -0.015476 |
| -0.002023 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.250 | 0.150 | 69.100 | ... | ... | -0.015932 |
| -0.002032 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.250 | 0.150 | 71.100 | ... | ... | -0.016387 |
| -0.00204 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.250 | 0.150 | 73.100 | ... | ... | -0.016843 |
| -0.002047 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.250 | 0.150 | 75.100 | ... | ... | -0.017297 |
| -0.002054 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.250 | 0.150 | 77.100 | ... | ... | -0.017752 |
| -0.002061 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.250 | 0.150 | 79.100 | ... | ... | -0.018206 |
| -0.002069 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.250 | 0.150 | 81.100 | ... | ... | -0.01866 |
| -0.002076 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.250 | 0.150 | 83.100 | ... | ... | -0.019114 |
| -0.002083 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.250 | 0.150 | 85.100 | ... | ... | -0.019567 |
| -0.002089 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.250 | 0.150 | 87.100 | ... | ... | -0.02002 |
| -0.002095 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.250 | 0.150 | 89.100 | ... | ... | -0.020473 |
| -0.002102 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.250 | 0.150 | 91.100 | ... | ... | -0.020925 |
| -0.002108 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.250 | 0.150 | 93.100 | ... | ... | -0.021377 |
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.