Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022532 | ... | ... | 60.900 | -0.025 | 60.875 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.007489 |
| -0.021809 | ... | ... | 58.900 | -0.025 | 58.875 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.007456 |
| -0.021084 | ... | ... | 56.900 | -0.025 | 56.875 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.007421 |
| -0.020356 | ... | ... | 54.900 | -0.025 | 54.875 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.007385 |
| -0.019626 | ... | ... | 52.900 | -0.025 | 52.875 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.007347 |
| -0.018895 | ... | ... | 50.900 | -0.025 | 50.875 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.007307 |
| -0.018162 | ... | ... | 48.900 | -0.025 | 48.875 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.007267 |
| -0.017428 | ... | ... | 46.900 | -0.025 | 46.875 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.007223 |
| -0.016692 | ... | ... | 44.900 | -0.025 | 44.875 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.007177 |
| -0.015955 | ... | ... | 42.900 | -0.025 | 42.875 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.007129 |
| -0.015217 | ... | ... | 40.900 | -0.025 | 40.875 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.007079 |
| -0.014477 | ... | ... | 38.900 | -0.025 | 38.875 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.007027 |
| -0.013736 | ... | ... | 36.900 | -0.025 | 36.875 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.006972 |
| -0.012995 | ... | ... | 34.900 | -0.025 | 34.875 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.006913 |
| -0.012253 | ... | ... | 32.900 | -0.025 | 32.875 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00685 |
| -0.01151 | ... | ... | 30.900 | -0.025 | 30.875 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.006785 |
| -0.011139 | ... | ... | 29.900 | -0.025 | 29.875 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00675 |
| -0.010767 | ... | ... | 28.900 | -0.025 | 28.875 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.006714 |
| -0.010396 | ... | ... | 27.900 | -0.025 | 27.875 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.006677 |
| -0.010024 | ... | ... | 26.900 | -0.025 | 26.875 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.006639 |
| -0.009652 | ... | ... | 25.900 | -0.025 | 25.875 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.006598 |
| -0.00928 | ... | ... | 24.900 | -0.025 | 24.875 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.006557 |
| -0.008907 | ... | ... | 23.900 | -0.025 | 23.875 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.006514 |
| -0.008535 | ... | ... | 22.900 | -0.025 | 22.875 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00647 |
| -0.008163 | ... | ... | 21.900 | -0.025 | 21.875 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006422 |
| -0.00779 | ... | ... | 20.900 | -0.025 | 20.875 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006373 |
| -0.007418 | ... | ... | 19.900 | -0.025 | 19.875 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006323 |
| -0.007045 | ... | ... | 18.900 | -0.025 | 18.875 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.006268 |
| -0.006672 | ... | ... | 17.900 | -0.025 | 17.875 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006211 |
| -0.006299 | ... | ... | 16.900 | -0.025 | 16.875 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.006152 |
| -0.005926 | ... | ... | 15.900 | -0.025 | 15.875 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.006088 |
| -0.005553 | ... | ... | 14.900 | -0.025 | 14.875 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.006021 |
| -0.00518 | ... | ... | 13.900 | -0.025 | 13.875 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.005949 |
| -0.004806 | ... | ... | 12.900 | -0.025 | 12.875 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005872 |
| -0.004433 | ... | ... | 11.900 | -0.025 | 11.875 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.005789 |
| -0.00406 | ... | ... | 10.900 | -0.025 | 10.875 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005699 |
| -0.003686 | ... | ... | 9.900 | -0.025 | 9.875 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.0056 |
| -0.003313 | ... | ... | 8.900 | -0.025 | 8.875 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005494 |
| -0.00294 | ... | ... | 7.900 | -0.025 | 7.875 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.005372 |
| -0.002566 | ... | ... | 6.900 | -0.025 | 6.875 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005236 |
| -0.002193 | ... | ... | 5.900 | -0.025 | 5.875 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.00508 |
| -0.00182 | ... | ... | 4.900 | -0.025 | 4.875 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004897 |
| -0.001447 | ... | ... | 3.900 | -0.025 | 3.875 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.004675 |
| -0.001073 | ... | ... | 2.900 | -0.025 | 2.875 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004391 |
| -0.0007 | ... | ... | 1.900 | -0.025 | 1.875 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.003995 |
| -0.005576 | ... | ... | 0.925 | -0.025 | 0.900 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.005532 |
| -0.014024 | ... | ... | 0.225 | -0.025 | 0.200 | 123000 | 0.325 | 0 | 0.325 | ... | ... | -0.014017 |
| -0.003541 | ... | ... | 0.025 | -0.013 | 0.013 | 124000 | 1.125 | 0 | 1.125 | ... | ... | -0.00042 |
| -0.00411 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 2.125 | 0.025 | 2.100 | ... | ... | -0.000793 |
| -0.004469 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 3.125 | 0.025 | 3.100 | ... | ... | -0.001167 |
| -0.004735 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 4.125 | 0.025 | 4.100 | ... | ... | -0.00154 |
| -0.004946 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 5.125 | 0.025 | 5.100 | ... | ... | -0.001913 |
| -0.005122 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 6.125 | 0.025 | 6.100 | ... | ... | -0.002287 |
| -0.005272 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 7.125 | 0.025 | 7.100 | ... | ... | -0.00266 |
| -0.005403 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 8.125 | 0.025 | 8.100 | ... | ... | -0.003033 |
| -0.005521 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 9.125 | 0.025 | 9.100 | ... | ... | -0.003406 |
| -0.005626 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 10.125 | 0.025 | 10.100 | ... | ... | -0.00378 |
| -0.005722 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 11.125 | 0.025 | 11.100 | ... | ... | -0.004153 |
| -0.005811 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 12.125 | 0.025 | 12.100 | ... | ... | -0.004526 |
| -0.005892 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 13.125 | 0.025 | 13.100 | ... | ... | -0.0049 |
| -0.005967 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 14.125 | 0.025 | 14.100 | ... | ... | -0.005273 |
| -0.006038 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 15.125 | 0.025 | 15.100 | ... | ... | -0.005646 |
| -0.006105 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 16.125 | 0.025 | 16.100 | ... | ... | -0.00602 |
| -0.006167 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 17.125 | 0.025 | 17.100 | ... | ... | -0.006393 |
| -0.006226 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 18.125 | 0.025 | 18.100 | ... | ... | -0.006766 |
| -0.006283 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 19.125 | 0.025 | 19.100 | ... | ... | -0.007139 |
| -0.006336 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 20.125 | 0.025 | 20.100 | ... | ... | -0.007512 |
| -0.006386 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 21.125 | 0.025 | 21.100 | ... | ... | -0.007885 |
| -0.006435 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 22.125 | 0.025 | 22.100 | ... | ... | -0.008258 |
| -0.006482 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 23.125 | 0.025 | 23.100 | ... | ... | -0.008631 |
| -0.006526 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 24.125 | 0.025 | 24.100 | ... | ... | -0.009004 |
| -0.006568 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 25.125 | 0.025 | 25.100 | ... | ... | -0.009376 |
| -0.00661 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 26.125 | 0.025 | 26.100 | ... | ... | -0.009749 |
| -0.00665 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 27.125 | 0.025 | 27.100 | ... | ... | -0.010122 |
| -0.006689 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 28.125 | 0.025 | 28.100 | ... | ... | -0.010494 |
| -0.006725 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 29.125 | 0.025 | 29.100 | ... | ... | -0.010867 |
| -0.00676 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 30.125 | 0.025 | 30.100 | ... | ... | -0.011239 |
| -0.006795 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 31.125 | 0.025 | 31.100 | ... | ... | -0.011611 |
| -0.006829 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 32.125 | 0.025 | 32.100 | ... | ... | -0.011984 |
| -0.006862 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 33.125 | 0.025 | 33.100 | ... | ... | -0.012356 |
| -0.006894 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 34.125 | 0.025 | 34.100 | ... | ... | -0.012728 |
| -0.006924 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 35.125 | 0.025 | 35.100 | ... | ... | -0.0131 |
| -0.006954 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 36.125 | 0.025 | 36.100 | ... | ... | -0.013472 |
| -0.006983 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 37.125 | 0.025 | 37.100 | ... | ... | -0.013844 |
| -0.007011 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 38.125 | 0.025 | 38.100 | ... | ... | -0.014216 |
| -0.007039 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 39.125 | 0.025 | 39.100 | ... | ... | -0.014588 |
| -0.007066 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 40.125 | 0.025 | 40.100 | ... | ... | -0.01496 |
| -0.007092 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 41.125 | 0.025 | 41.100 | ... | ... | -0.015332 |
| -0.007118 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 42.125 | 0.025 | 42.100 | ... | ... | -0.015703 |
| -0.007143 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 43.125 | 0.025 | 43.100 | ... | ... | -0.016075 |
| -0.007192 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 45.125 | 0.025 | 45.100 | ... | ... | -0.016818 |
| -0.007237 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 47.125 | 0.025 | 47.100 | ... | ... | -0.017561 |
| -0.007282 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 49.125 | 0.025 | 49.100 | ... | ... | -0.018304 |
| -0.007325 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 51.125 | 0.025 | 51.100 | ... | ... | -0.019047 |
| -0.007368 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 53.125 | 0.025 | 53.100 | ... | ... | -0.019789 |
| -0.007406 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 55.125 | 0.025 | 55.100 | ... | ... | -0.020531 |
| -0.007444 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 57.125 | 0.025 | 57.100 | ... | ... | -0.021273 |
| -0.007481 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 59.125 | 0.025 | 59.100 | ... | ... | -0.022015 |
| -0.007517 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 61.125 | 0.025 | 61.100 | ... | ... | -0.022756 |
| -0.007552 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 63.125 | 0.025 | 63.100 | ... | ... | -0.023496 |
| -0.007585 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 65.125 | 0.025 | 65.100 | ... | ... | -0.024237 |
| -0.007617 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 67.125 | 0.025 | 67.100 | ... | ... | -0.024976 |
| -0.007649 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 69.125 | 0.025 | 69.100 | ... | ... | -0.025716 |
| -0.00768 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 71.125 | 0.025 | 71.100 | ... | ... | -0.026455 |
| -0.00771 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 73.125 | 0.025 | 73.100 | ... | ... | -0.027194 |
| -0.007738 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 75.125 | 0.025 | 75.100 | ... | ... | -0.027932 |
| -0.007766 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 77.125 | 0.025 | 77.100 | ... | ... | -0.028671 |
| -0.007793 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 79.125 | 0.025 | 79.100 | ... | ... | -0.029408 |
| -0.007821 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 81.125 | 0.025 | 81.100 | ... | ... | -0.030146 |
| -0.007847 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 83.125 | 0.025 | 83.100 | ... | ... | -0.030883 |
| -0.007873 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 85.125 | 0.025 | 85.100 | ... | ... | -0.03162 |
| -0.007898 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 87.125 | 0.025 | 87.100 | ... | ... | -0.032357 |
| -0.007922 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 89.125 | 0.025 | 89.100 | ... | ... | -0.033093 |
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.