Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023345 | ... | ... | 59.675 | -0.100 | 59.575 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.016792 |
| -0.022578 | ... | ... | 57.675 | -0.100 | 57.575 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.016716 |
| -0.021809 | ... | ... | 55.675 | -0.100 | 55.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.016638 |
| -0.021038 | ... | ... | 53.675 | -0.100 | 53.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.016555 |
| -0.020264 | ... | ... | 51.675 | -0.100 | 51.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.016468 |
| -0.019487 | ... | ... | 49.675 | -0.100 | 49.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.016377 |
| -0.018709 | ... | ... | 47.675 | -0.100 | 47.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.016283 |
| -0.01793 | ... | ... | 45.675 | -0.100 | 45.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.016181 |
| -0.017149 | ... | ... | 43.675 | -0.100 | 43.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.016077 |
| -0.016369 | ... | ... | 41.675 | -0.100 | 41.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.015969 |
| -0.015587 | ... | ... | 39.675 | -0.100 | 39.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.015852 |
| -0.014804 | ... | ... | 37.675 | -0.100 | 37.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.01573 |
| -0.014021 | ... | ... | 35.675 | -0.100 | 35.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.015602 |
| -0.013237 | ... | ... | 33.675 | -0.100 | 33.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.015463 |
| -0.012844 | ... | ... | 32.675 | -0.100 | 32.575 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.015392 |
| -0.012451 | ... | ... | 31.675 | -0.100 | 31.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.01532 |
| -0.012058 | ... | ... | 30.675 | -0.100 | 30.575 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.015244 |
| -0.011664 | ... | ... | 29.675 | -0.100 | 29.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.015165 |
| -0.011271 | ... | ... | 28.675 | -0.100 | 28.575 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.015083 |
| -0.010877 | ... | ... | 27.675 | -0.100 | 27.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.014999 |
| -0.010483 | ... | ... | 26.675 | -0.100 | 26.575 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.014912 |
| -0.010089 | ... | ... | 25.675 | -0.100 | 25.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.014821 |
| -0.009695 | ... | ... | 24.675 | -0.100 | 24.575 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.014727 |
| -0.009301 | ... | ... | 23.675 | -0.100 | 23.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.01463 |
| -0.008906 | ... | ... | 22.675 | -0.100 | 22.575 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.014528 |
| -0.008512 | ... | ... | 21.675 | -0.100 | 21.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.014418 |
| -0.008119 | ... | ... | 20.675 | -0.100 | 20.575 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.014308 |
| -0.007725 | ... | ... | 19.675 | -0.100 | 19.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.014193 |
| -0.00733 | ... | ... | 18.675 | -0.100 | 18.575 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.014068 |
| -0.006936 | ... | ... | 17.675 | -0.100 | 17.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.013937 |
| -0.006542 | ... | ... | 16.675 | -0.100 | 16.575 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.013803 |
| -0.006148 | ... | ... | 15.675 | -0.100 | 15.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.013657 |
| -0.005754 | ... | ... | 14.675 | -0.100 | 14.575 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.013502 |
| -0.005359 | ... | ... | 13.675 | -0.100 | 13.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.013338 |
| -0.004965 | ... | ... | 12.675 | -0.100 | 12.575 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.013161 |
| -0.004571 | ... | ... | 11.675 | -0.100 | 11.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.012969 |
| -0.004176 | ... | ... | 10.675 | -0.100 | 10.575 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.012763 |
| -0.003782 | ... | ... | 9.675 | -0.100 | 9.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.012534 |
| -0.003387 | ... | ... | 8.675 | -0.100 | 8.575 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.012284 |
| -0.002993 | ... | ... | 7.675 | -0.100 | 7.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.012005 |
| -0.002598 | ... | ... | 6.675 | -0.100 | 6.575 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.011686 |
| -0.002203 | ... | ... | 5.675 | -0.100 | 5.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.011319 |
| -0.001808 | ... | ... | 4.675 | -0.100 | 4.575 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.010885 |
| -0.001413 | ... | ... | 3.675 | -0.100 | 3.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.010347 |
| -0.001018 | ... | ... | 2.675 | -0.100 | 2.575 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00965 |
| -0.000622 | ... | ... | 1.675 | -0.100 | 1.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.008638 |
| -0.000227 | ... | ... | 0.675 | -0.100 | 0.575 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00671 |
| -0.021451 | ... | ... | 0.125 | -0.050 | 0.075 | 116000 | 0.500 | 0.050 | 0.450 | ... | ... | -0.021441 |
| -0.008437 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.425 | 0.100 | 1.325 | ... | ... | -0.000563 |
| -0.009525 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.425 | 0.100 | 2.325 | ... | ... | -0.000958 |
| -0.010257 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.425 | 0.100 | 3.325 | ... | ... | -0.001354 |
| -0.010811 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.425 | 0.100 | 4.325 | ... | ... | -0.001749 |
| -0.01126 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.425 | 0.100 | 5.325 | ... | ... | -0.002144 |
| -0.011636 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.425 | 0.100 | 6.325 | ... | ... | -0.002539 |
| -0.01196 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.425 | 0.100 | 7.325 | ... | ... | -0.002934 |
| -0.012243 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.425 | 0.100 | 8.325 | ... | ... | -0.003328 |
| -0.012499 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.425 | 0.100 | 9.325 | ... | ... | -0.003723 |
| -0.012731 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.425 | 0.100 | 10.325 | ... | ... | -0.004117 |
| -0.012939 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.425 | 0.100 | 11.325 | ... | ... | -0.004512 |
| -0.013134 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.425 | 0.100 | 12.325 | ... | ... | -0.004906 |
| -0.013312 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.425 | 0.100 | 13.325 | ... | ... | -0.005301 |
| -0.01348 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.425 | 0.100 | 14.325 | ... | ... | -0.005695 |
| -0.013635 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.425 | 0.100 | 15.325 | ... | ... | -0.00609 |
| -0.013782 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.425 | 0.100 | 16.325 | ... | ... | -0.006484 |
| -0.013919 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.425 | 0.100 | 17.325 | ... | ... | -0.006878 |
| -0.014051 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.425 | 0.100 | 18.325 | ... | ... | -0.007273 |
| -0.014176 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.425 | 0.100 | 19.325 | ... | ... | -0.007667 |
| -0.014293 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.425 | 0.100 | 20.325 | ... | ... | -0.008061 |
| -0.014405 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.425 | 0.100 | 21.325 | ... | ... | -0.008456 |
| -0.014514 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.425 | 0.100 | 22.325 | ... | ... | -0.00885 |
| -0.014619 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.425 | 0.100 | 23.325 | ... | ... | -0.009244 |
| -0.014716 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.425 | 0.100 | 24.325 | ... | ... | -0.009638 |
| -0.014809 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.425 | 0.100 | 25.325 | ... | ... | -0.010032 |
| -0.014902 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.425 | 0.100 | 26.325 | ... | ... | -0.010426 |
| -0.014993 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.425 | 0.100 | 27.325 | ... | ... | -0.01082 |
| -0.015077 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.425 | 0.100 | 28.325 | ... | ... | -0.011214 |
| -0.015158 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.425 | 0.100 | 29.325 | ... | ... | -0.011609 |
| -0.015237 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.425 | 0.100 | 30.325 | ... | ... | -0.012003 |
| -0.015314 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.425 | 0.100 | 31.325 | ... | ... | -0.012397 |
| -0.015392 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.425 | 0.100 | 32.325 | ... | ... | -0.012791 |
| -0.015534 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.425 | 0.100 | 34.325 | ... | ... | -0.01358 |
| -0.015669 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.425 | 0.100 | 36.325 | ... | ... | -0.014368 |
| -0.015797 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.425 | 0.100 | 38.325 | ... | ... | -0.015156 |
| -0.015918 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.425 | 0.100 | 40.325 | ... | ... | -0.015943 |
| -0.016035 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.425 | 0.100 | 42.325 | ... | ... | -0.016731 |
| -0.016147 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.425 | 0.100 | 44.325 | ... | ... | -0.017518 |
| -0.016251 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.425 | 0.100 | 46.325 | ... | ... | -0.018304 |
| -0.01635 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.425 | 0.100 | 48.325 | ... | ... | -0.01909 |
| -0.01645 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.425 | 0.100 | 50.325 | ... | ... | -0.019875 |
| -0.016546 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.425 | 0.100 | 52.325 | ... | ... | -0.02066 |
| -0.016635 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.425 | 0.100 | 54.325 | ... | ... | -0.021445 |
| -0.016721 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.425 | 0.100 | 56.325 | ... | ... | -0.02223 |
| -0.016804 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.425 | 0.100 | 58.325 | ... | ... | -0.023014 |
| -0.016886 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.425 | 0.100 | 60.325 | ... | ... | -0.023798 |
| -0.016965 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.425 | 0.100 | 62.325 | ... | ... | -0.024582 |
| -0.01704 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.425 | 0.100 | 64.325 | ... | ... | -0.025366 |
| -0.017114 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.425 | 0.100 | 66.325 | ... | ... | -0.026149 |
| -0.017186 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.425 | 0.100 | 68.325 | ... | ... | -0.026932 |
| -0.017256 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.425 | 0.100 | 70.325 | ... | ... | -0.027715 |
| -0.017325 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.425 | 0.100 | 72.325 | ... | ... | -0.028499 |
| -0.017389 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.425 | 0.100 | 74.325 | ... | ... | -0.029282 |
| -0.017451 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.425 | 0.100 | 76.325 | ... | ... | -0.030064 |
| -0.017513 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.425 | 0.100 | 78.325 | ... | ... | -0.030847 |
| -0.017574 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.425 | 0.100 | 80.325 | ... | ... | -0.031629 |
| -0.017635 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.425 | 0.100 | 82.325 | ... | ... | -0.032411 |
| -0.017694 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.425 | 0.100 | 84.325 | ... | ... | -0.033192 |
| -0.01775 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.425 | 0.100 | 86.325 | ... | ... | -0.033974 |
| -0.017804 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.425 | 0.100 | 88.325 | ... | ... | -0.034755 |
| -0.017858 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.425 | 0.100 | 90.325 | ... | ... | -0.035535 |
| -0.01791 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.425 | 0.100 | 92.325 | ... | ... | -0.036316 |
| -0.017962 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.425 | 0.100 | 94.325 | ... | ... | -0.037096 |
| -0.018013 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.425 | 0.100 | 96.325 | ... | ... | -0.037875 |
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.