Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024666 | ... | ... | 59.575 | -0.075 | 59.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.022386 |
| -0.023852 | ... | ... | 57.575 | -0.075 | 57.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.022285 |
| -0.023035 | ... | ... | 55.575 | -0.075 | 55.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.02218 |
| -0.022217 | ... | ... | 53.575 | -0.075 | 53.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.02207 |
| -0.021398 | ... | ... | 51.575 | -0.075 | 51.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.021953 |
| -0.020578 | ... | ... | 49.575 | -0.075 | 49.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.021832 |
| -0.019756 | ... | ... | 47.575 | -0.075 | 47.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.021706 |
| -0.018933 | ... | ... | 45.575 | -0.075 | 45.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.021571 |
| -0.018108 | ... | ... | 43.575 | -0.075 | 43.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.021431 |
| -0.017281 | ... | ... | 41.575 | -0.075 | 41.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.021287 |
| -0.016452 | ... | ... | 39.575 | -0.075 | 39.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.021131 |
| -0.015622 | ... | ... | 37.575 | -0.075 | 37.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.020968 |
| -0.014792 | ... | ... | 35.575 | -0.075 | 35.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.020796 |
| -0.013962 | ... | ... | 33.575 | -0.075 | 33.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.020611 |
| -0.013547 | ... | ... | 32.575 | -0.075 | 32.500 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.020517 |
| -0.013132 | ... | ... | 31.575 | -0.075 | 31.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.02042 |
| -0.012717 | ... | ... | 30.575 | -0.075 | 30.500 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.020319 |
| -0.012301 | ... | ... | 29.575 | -0.075 | 29.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.020212 |
| -0.011885 | ... | ... | 28.575 | -0.075 | 28.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.020103 |
| -0.011469 | ... | ... | 27.575 | -0.075 | 27.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.019991 |
| -0.011054 | ... | ... | 26.575 | -0.075 | 26.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.019874 |
| -0.010638 | ... | ... | 25.575 | -0.075 | 25.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.019752 |
| -0.010221 | ... | ... | 24.575 | -0.075 | 24.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.019627 |
| -0.009805 | ... | ... | 23.575 | -0.075 | 23.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.019497 |
| -0.009389 | ... | ... | 22.575 | -0.075 | 22.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.01936 |
| -0.008972 | ... | ... | 21.575 | -0.075 | 21.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.019214 |
| -0.008556 | ... | ... | 20.575 | -0.075 | 20.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.019067 |
| -0.008139 | ... | ... | 19.575 | -0.075 | 19.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.018913 |
| -0.007722 | ... | ... | 18.575 | -0.075 | 18.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.018746 |
| -0.007305 | ... | ... | 17.575 | -0.075 | 17.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.018571 |
| -0.006887 | ... | ... | 16.575 | -0.075 | 16.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.018391 |
| -0.00647 | ... | ... | 15.575 | -0.075 | 15.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.018195 |
| -0.006052 | ... | ... | 14.575 | -0.075 | 14.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.017987 |
| -0.005634 | ... | ... | 13.575 | -0.075 | 13.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.017767 |
| -0.005216 | ... | ... | 12.575 | -0.075 | 12.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.01753 |
| -0.004799 | ... | ... | 11.575 | -0.075 | 11.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.017273 |
| -0.004381 | ... | ... | 10.575 | -0.075 | 10.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.016996 |
| -0.003964 | ... | ... | 9.575 | -0.075 | 9.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.016689 |
| -0.003547 | ... | ... | 8.575 | -0.075 | 8.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.016353 |
| -0.00313 | ... | ... | 7.575 | -0.075 | 7.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.015978 |
| -0.002712 | ... | ... | 6.575 | -0.075 | 6.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.015549 |
| -0.002295 | ... | ... | 5.575 | -0.075 | 5.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.015054 |
| -0.001878 | ... | ... | 4.575 | -0.075 | 4.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.014465 |
| -0.001461 | ... | ... | 3.575 | -0.075 | 3.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.013737 |
| -0.001043 | ... | ... | 2.575 | -0.075 | 2.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.012785 |
| -0.000626 | ... | ... | 1.575 | -0.075 | 1.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.011387 |
| -0.000209 | ... | ... | 0.575 | -0.075 | 0.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.008614 |
| -0.022849 | ... | ... | 0.075 | -0.025 | 0.050 | 116000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.022846 |
| -0.011387 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.500 | 0.075 | 1.425 | ... | ... | -0.000626 |
| -0.012785 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.500 | 0.075 | 2.425 | ... | ... | -0.001043 |
| -0.013737 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.500 | 0.075 | 3.425 | ... | ... | -0.001461 |
| -0.014465 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.500 | 0.075 | 4.425 | ... | ... | -0.001878 |
| -0.015054 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.500 | 0.075 | 5.425 | ... | ... | -0.002295 |
| -0.015549 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.500 | 0.075 | 6.425 | ... | ... | -0.002712 |
| -0.015979 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.500 | 0.075 | 7.425 | ... | ... | -0.00313 |
| -0.016353 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.500 | 0.075 | 8.425 | ... | ... | -0.003547 |
| -0.016689 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.500 | 0.075 | 9.425 | ... | ... | -0.003964 |
| -0.016997 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.500 | 0.075 | 10.425 | ... | ... | -0.004381 |
| -0.017273 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.500 | 0.075 | 11.425 | ... | ... | -0.004799 |
| -0.017532 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.500 | 0.075 | 12.425 | ... | ... | -0.005216 |
| -0.017767 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.500 | 0.075 | 13.425 | ... | ... | -0.005633 |
| -0.01799 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.500 | 0.075 | 14.425 | ... | ... | -0.006051 |
| -0.018196 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.500 | 0.075 | 15.425 | ... | ... | -0.006469 |
| -0.018391 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.500 | 0.075 | 16.425 | ... | ... | -0.006887 |
| -0.018573 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.500 | 0.075 | 17.425 | ... | ... | -0.007304 |
| -0.018748 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.500 | 0.075 | 18.425 | ... | ... | -0.007722 |
| -0.018915 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.500 | 0.075 | 19.425 | ... | ... | -0.00814 |
| -0.019069 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.500 | 0.075 | 20.425 | ... | ... | -0.008557 |
| -0.019218 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.500 | 0.075 | 21.425 | ... | ... | -0.008975 |
| -0.019364 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.500 | 0.075 | 22.425 | ... | ... | -0.009392 |
| -0.019503 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.500 | 0.075 | 23.425 | ... | ... | -0.009809 |
| -0.019631 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.500 | 0.075 | 24.425 | ... | ... | -0.010225 |
| -0.019755 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.500 | 0.075 | 25.425 | ... | ... | -0.010642 |
| -0.01988 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.500 | 0.075 | 26.425 | ... | ... | -0.011059 |
| -0.02 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.500 | 0.075 | 27.425 | ... | ... | -0.011475 |
| -0.020112 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.500 | 0.075 | 28.425 | ... | ... | -0.011892 |
| -0.02022 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.500 | 0.075 | 29.425 | ... | ... | -0.012309 |
| -0.020325 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.500 | 0.075 | 30.425 | ... | ... | -0.012725 |
| -0.020428 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.500 | 0.075 | 31.425 | ... | ... | -0.013141 |
| -0.02053 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.500 | 0.075 | 32.425 | ... | ... | -0.013558 |
| -0.020719 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.500 | 0.075 | 34.425 | ... | ... | -0.01439 |
| -0.020899 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.500 | 0.075 | 36.425 | ... | ... | -0.015223 |
| -0.021069 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.500 | 0.075 | 38.425 | ... | ... | -0.016055 |
| -0.02123 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.500 | 0.075 | 40.425 | ... | ... | -0.016887 |
| -0.021386 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.500 | 0.075 | 42.425 | ... | ... | -0.017719 |
| -0.021536 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.500 | 0.075 | 44.425 | ... | ... | -0.01855 |
| -0.021674 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.500 | 0.075 | 46.425 | ... | ... | -0.019381 |
| -0.021806 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.500 | 0.075 | 48.425 | ... | ... | -0.020212 |
| -0.021938 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.500 | 0.075 | 50.425 | ... | ... | -0.021043 |
| -0.022067 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.500 | 0.075 | 52.425 | ... | ... | -0.021874 |
| -0.022185 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.500 | 0.075 | 54.425 | ... | ... | -0.022705 |
| -0.022299 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.500 | 0.075 | 56.425 | ... | ... | -0.023537 |
| -0.022411 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.500 | 0.075 | 58.425 | ... | ... | -0.024367 |
| -0.022519 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.500 | 0.075 | 60.425 | ... | ... | -0.025198 |
| -0.022624 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.500 | 0.075 | 62.425 | ... | ... | -0.026028 |
| -0.022725 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.500 | 0.075 | 64.425 | ... | ... | -0.026858 |
| -0.022823 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.500 | 0.075 | 66.425 | ... | ... | -0.027688 |
| -0.022919 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.500 | 0.075 | 68.425 | ... | ... | -0.028518 |
| -0.023013 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.500 | 0.075 | 70.425 | ... | ... | -0.029346 |
| -0.023104 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.500 | 0.075 | 72.425 | ... | ... | -0.030174 |
| -0.023189 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.500 | 0.075 | 74.425 | ... | ... | -0.031001 |
| -0.023272 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.500 | 0.075 | 76.425 | ... | ... | -0.031828 |
| -0.023354 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.500 | 0.075 | 78.425 | ... | ... | -0.032655 |
| -0.023436 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.500 | 0.075 | 80.425 | ... | ... | -0.033482 |
| -0.023517 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.500 | 0.075 | 82.425 | ... | ... | -0.034308 |
| -0.023596 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.500 | 0.075 | 84.425 | ... | ... | -0.035134 |
| -0.02367 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.500 | 0.075 | 86.425 | ... | ... | -0.03596 |
| -0.023742 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.500 | 0.075 | 88.425 | ... | ... | -0.036785 |
| -0.023813 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.500 | 0.075 | 90.425 | ... | ... | -0.037611 |
| -0.023883 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.500 | 0.075 | 92.425 | ... | ... | -0.038435 |
| -0.023952 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.500 | 0.075 | 94.425 | ... | ... | -0.03926 |
| -0.02402 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.500 | 0.075 | 96.425 | ... | ... | -0.040084 |
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.