Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018762 | ... | ... | 62.200 | -0.700 | 61.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003551 |
| -0.01817 | ... | ... | 60.200 | -0.700 | 59.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003535 |
| -0.017576 | ... | ... | 58.200 | -0.700 | 57.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003519 |
| -0.01698 | ... | ... | 56.200 | -0.700 | 55.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003503 |
| -0.016381 | ... | ... | 54.200 | -0.700 | 53.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003485 |
| -0.015781 | ... | ... | 52.200 | -0.700 | 51.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003466 |
| -0.015178 | ... | ... | 50.200 | -0.700 | 49.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003447 |
| -0.014575 | ... | ... | 48.200 | -0.700 | 47.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003427 |
| -0.013969 | ... | ... | 46.200 | -0.700 | 45.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003405 |
| -0.013362 | ... | ... | 44.200 | -0.700 | 43.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003383 |
| -0.012754 | ... | ... | 42.200 | -0.700 | 41.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00336 |
| -0.012145 | ... | ... | 40.200 | -0.700 | 39.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003335 |
| -0.011535 | ... | ... | 38.200 | -0.700 | 37.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003309 |
| -0.010924 | ... | ... | 36.200 | -0.700 | 35.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003282 |
| -0.010312 | ... | ... | 34.200 | -0.700 | 33.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003253 |
| -0.0097 | ... | ... | 32.200 | -0.700 | 31.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003223 |
| -0.009393 | ... | ... | 31.200 | -0.700 | 30.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003206 |
| -0.009087 | ... | ... | 30.200 | -0.700 | 29.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00319 |
| -0.00878 | ... | ... | 29.200 | -0.700 | 28.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003172 |
| -0.008473 | ... | ... | 28.200 | -0.700 | 27.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003155 |
| -0.008166 | ... | ... | 27.200 | -0.700 | 26.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003136 |
| -0.007859 | ... | ... | 26.200 | -0.700 | 25.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003117 |
| -0.007551 | ... | ... | 25.200 | -0.700 | 24.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003097 |
| -0.007244 | ... | ... | 24.200 | -0.700 | 23.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003077 |
| -0.006936 | ... | ... | 23.200 | -0.700 | 22.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003055 |
| -0.006628 | ... | ... | 22.200 | -0.700 | 21.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003032 |
| -0.00632 | ... | ... | 21.200 | -0.700 | 20.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003009 |
| -0.006013 | ... | ... | 20.200 | -0.700 | 19.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002984 |
| -0.005705 | ... | ... | 19.200 | -0.700 | 18.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002958 |
| -0.005397 | ... | ... | 18.200 | -0.700 | 17.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.00293 |
| -0.005089 | ... | ... | 17.200 | -0.700 | 16.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002902 |
| -0.004781 | ... | ... | 16.200 | -0.700 | 15.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002871 |
| -0.004472 | ... | ... | 15.200 | -0.700 | 14.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002838 |
| -0.004164 | ... | ... | 14.200 | -0.700 | 13.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002803 |
| -0.003856 | ... | ... | 13.200 | -0.700 | 12.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002766 |
| -0.003548 | ... | ... | 12.200 | -0.700 | 11.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002725 |
| -0.003239 | ... | ... | 11.200 | -0.700 | 10.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002682 |
| -0.002931 | ... | ... | 10.200 | -0.700 | 9.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002633 |
| -0.002623 | ... | ... | 9.200 | -0.700 | 8.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00258 |
| -0.002314 | ... | ... | 8.200 | -0.700 | 7.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002521 |
| -0.002006 | ... | ... | 7.200 | -0.700 | 6.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.002453 |
| -0.001697 | ... | ... | 6.200 | -0.700 | 5.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002375 |
| -0.001389 | ... | ... | 5.200 | -0.700 | 4.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002282 |
| -0.00108 | ... | ... | 4.200 | -0.700 | 3.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002167 |
| -0.003711 | ... | ... | 3.200 | -0.675 | 2.525 | 121000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.003439 |
| -0.008183 | ... | ... | 2.250 | -0.650 | 1.600 | 122000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.00817 |
| -0.01241 | ... | ... | 1.325 | -0.525 | 0.800 | 123000 | 0.300 | 0.150 | 0.150 | ... | ... | -0.012435 |
| -0.013925 | ... | ... | 0.675 | -0.325 | 0.350 | 124000 | 0.850 | 0.375 | 0.475 | ... | ... | -0.013899 |
| -0.00817 | ... | ... | 0.250 | -0.150 | 0.100 | 125000 | 1.600 | 0.550 | 1.050 | ... | ... | -0.008183 |
| -0.003439 | ... | ... | 0.075 | -0.050 | 0.025 | 126000 | 2.525 | 0.650 | 1.875 | ... | ... | -0.003711 |
| -0.002167 | ... | ... | 0.025 | -0.013 | 0.013 | 127000 | 3.500 | 0.700 | 2.800 | ... | ... | -0.00108 |
| -0.002282 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 4.500 | 0.700 | 3.800 | ... | ... | -0.001389 |
| -0.002375 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 5.500 | 0.700 | 4.800 | ... | ... | -0.001697 |
| -0.002453 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 6.500 | 0.700 | 5.800 | ... | ... | -0.002006 |
| -0.002521 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 7.500 | 0.700 | 6.800 | ... | ... | -0.002314 |
| -0.00258 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 8.500 | 0.700 | 7.800 | ... | ... | -0.002623 |
| -0.002633 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 9.500 | 0.700 | 8.800 | ... | ... | -0.002931 |
| -0.002682 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 10.500 | 0.700 | 9.800 | ... | ... | -0.003239 |
| -0.002725 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 11.500 | 0.700 | 10.800 | ... | ... | -0.003548 |
| -0.002766 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 12.500 | 0.700 | 11.800 | ... | ... | -0.003856 |
| -0.002803 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 13.500 | 0.700 | 12.800 | ... | ... | -0.004165 |
| -0.002838 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 14.500 | 0.700 | 13.800 | ... | ... | -0.004473 |
| -0.002871 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 15.500 | 0.700 | 14.800 | ... | ... | -0.004781 |
| -0.002902 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 16.500 | 0.700 | 15.800 | ... | ... | -0.005089 |
| -0.002931 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 17.500 | 0.700 | 16.800 | ... | ... | -0.005398 |
| -0.002958 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 18.500 | 0.700 | 17.800 | ... | ... | -0.005706 |
| -0.002984 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 19.500 | 0.700 | 18.800 | ... | ... | -0.006014 |
| -0.003009 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 20.500 | 0.700 | 19.800 | ... | ... | -0.006322 |
| -0.003032 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 21.500 | 0.700 | 20.800 | ... | ... | -0.00663 |
| -0.003055 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 22.500 | 0.700 | 21.800 | ... | ... | -0.006938 |
| -0.003077 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 23.500 | 0.700 | 22.800 | ... | ... | -0.007246 |
| -0.003098 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 24.500 | 0.700 | 23.800 | ... | ... | -0.007554 |
| -0.003117 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 25.500 | 0.700 | 24.800 | ... | ... | -0.007862 |
| -0.003137 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 26.500 | 0.700 | 25.800 | ... | ... | -0.008169 |
| -0.003156 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 27.500 | 0.700 | 26.800 | ... | ... | -0.008477 |
| -0.003174 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 28.500 | 0.700 | 27.800 | ... | ... | -0.008785 |
| -0.003191 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 29.500 | 0.700 | 28.800 | ... | ... | -0.009093 |
| -0.003207 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 30.500 | 0.700 | 29.800 | ... | ... | -0.0094 |
| -0.003223 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 31.500 | 0.700 | 30.800 | ... | ... | -0.009708 |
| -0.00324 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 32.500 | 0.700 | 31.800 | ... | ... | -0.010016 |
| -0.003255 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 33.500 | 0.700 | 32.800 | ... | ... | -0.010323 |
| -0.00327 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 34.500 | 0.700 | 33.800 | ... | ... | -0.01063 |
| -0.003284 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 35.500 | 0.700 | 34.800 | ... | ... | -0.010938 |
| -0.003298 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 36.500 | 0.700 | 35.800 | ... | ... | -0.011245 |
| -0.003311 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 37.500 | 0.700 | 36.800 | ... | ... | -0.011552 |
| -0.003325 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 38.500 | 0.700 | 37.800 | ... | ... | -0.011859 |
| -0.003338 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 39.500 | 0.700 | 38.800 | ... | ... | -0.012166 |
| -0.00335 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 40.500 | 0.700 | 39.800 | ... | ... | -0.012473 |
| -0.003363 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 41.500 | 0.700 | 40.800 | ... | ... | -0.01278 |
| -0.003375 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 42.500 | 0.700 | 41.800 | ... | ... | -0.013087 |
| -0.003398 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 44.500 | 0.700 | 43.800 | ... | ... | -0.0137 |
| -0.00342 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 46.500 | 0.700 | 45.800 | ... | ... | -0.014313 |
| -0.003441 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 48.500 | 0.700 | 47.800 | ... | ... | -0.014926 |
| -0.003462 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 50.500 | 0.700 | 49.800 | ... | ... | -0.015539 |
| -0.003482 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 52.500 | 0.700 | 51.800 | ... | ... | -0.016151 |
| -0.003501 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 54.500 | 0.700 | 53.800 | ... | ... | -0.016763 |
| -0.003519 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 56.500 | 0.700 | 55.800 | ... | ... | -0.017375 |
| -0.003537 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 58.500 | 0.700 | 57.800 | ... | ... | -0.017986 |
| -0.003554 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 60.500 | 0.700 | 59.800 | ... | ... | -0.018597 |
| -0.003571 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 62.500 | 0.700 | 61.800 | ... | ... | -0.019208 |
| -0.003587 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 64.500 | 0.700 | 63.800 | ... | ... | -0.019818 |
| -0.003602 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 66.500 | 0.700 | 65.800 | ... | ... | -0.020429 |
| -0.003617 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 68.500 | 0.700 | 67.800 | ... | ... | -0.021039 |
| -0.003632 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 70.500 | 0.700 | 69.800 | ... | ... | -0.021648 |
| -0.003646 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 72.500 | 0.700 | 71.800 | ... | ... | -0.022257 |
| -0.00366 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 74.500 | 0.700 | 73.800 | ... | ... | -0.022866 |
| -0.003673 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 76.500 | 0.700 | 75.800 | ... | ... | -0.023475 |
| -0.003686 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 78.500 | 0.700 | 77.800 | ... | ... | -0.024083 |
| -0.003699 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 80.500 | 0.700 | 79.800 | ... | ... | -0.02469 |
| -0.003712 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 82.500 | 0.700 | 81.800 | ... | ... | -0.025298 |
| -0.003724 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 84.500 | 0.700 | 83.800 | ... | ... | -0.025905 |
| -0.003736 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 86.500 | 0.700 | 85.800 | ... | ... | -0.026511 |
| -0.003748 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 88.500 | 0.700 | 87.800 | ... | ... | -0.027118 |
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.