Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020189 | ... | ... | 59.675 | 0.075 | 59.750 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.008398 |
| -0.01953 | ... | ... | 57.675 | 0.075 | 57.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00836 |
| -0.018869 | ... | ... | 55.675 | 0.075 | 55.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.008321 |
| -0.018205 | ... | ... | 53.675 | 0.075 | 53.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00828 |
| -0.01754 | ... | ... | 51.675 | 0.075 | 51.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.008237 |
| -0.016873 | ... | ... | 49.675 | 0.075 | 49.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.008192 |
| -0.016204 | ... | ... | 47.675 | 0.075 | 47.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.008145 |
| -0.015533 | ... | ... | 45.675 | 0.075 | 45.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.008094 |
| -0.014861 | ... | ... | 43.675 | 0.075 | 43.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.008042 |
| -0.014187 | ... | ... | 41.675 | 0.075 | 41.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.007988 |
| -0.013513 | ... | ... | 39.675 | 0.075 | 39.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00793 |
| -0.012838 | ... | ... | 37.675 | 0.075 | 37.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00787 |
| -0.012162 | ... | ... | 35.675 | 0.075 | 35.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.007806 |
| -0.011486 | ... | ... | 33.675 | 0.075 | 33.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.007736 |
| -0.011147 | ... | ... | 32.675 | 0.075 | 32.750 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.007701 |
| -0.010808 | ... | ... | 31.675 | 0.075 | 31.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.007665 |
| -0.010469 | ... | ... | 30.675 | 0.075 | 30.750 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.007628 |
| -0.01013 | ... | ... | 29.675 | 0.075 | 29.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.007588 |
| -0.009791 | ... | ... | 28.675 | 0.075 | 28.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.007548 |
| -0.009451 | ... | ... | 27.675 | 0.075 | 27.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.007506 |
| -0.009112 | ... | ... | 26.675 | 0.075 | 26.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.007463 |
| -0.008772 | ... | ... | 25.675 | 0.075 | 25.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.007417 |
| -0.008431 | ... | ... | 24.675 | 0.075 | 24.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.007371 |
| -0.008091 | ... | ... | 23.675 | 0.075 | 23.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.007322 |
| -0.007751 | ... | ... | 22.675 | 0.075 | 22.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.007272 |
| -0.007411 | ... | ... | 21.675 | 0.075 | 21.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.007218 |
| -0.007071 | ... | ... | 20.675 | 0.075 | 20.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.007163 |
| -0.006731 | ... | ... | 19.675 | 0.075 | 19.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.007106 |
| -0.00639 | ... | ... | 18.675 | 0.075 | 18.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.007044 |
| -0.00605 | ... | ... | 17.675 | 0.075 | 17.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.006979 |
| -0.005709 | ... | ... | 16.675 | 0.075 | 16.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.006913 |
| -0.005369 | ... | ... | 15.675 | 0.075 | 15.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00684 |
| -0.005028 | ... | ... | 14.675 | 0.075 | 14.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006764 |
| -0.004688 | ... | ... | 13.675 | 0.075 | 13.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006683 |
| -0.004347 | ... | ... | 12.675 | 0.075 | 12.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006595 |
| -0.004006 | ... | ... | 11.675 | 0.075 | 11.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.006501 |
| -0.003665 | ... | ... | 10.675 | 0.075 | 10.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006399 |
| -0.003325 | ... | ... | 9.675 | 0.075 | 9.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.006286 |
| -0.002984 | ... | ... | 8.675 | 0.075 | 8.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.006165 |
| -0.002643 | ... | ... | 7.675 | 0.075 | 7.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.006027 |
| -0.002302 | ... | ... | 6.675 | 0.075 | 6.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.005871 |
| -0.001961 | ... | ... | 5.675 | 0.075 | 5.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005692 |
| -0.00162 | ... | ... | 4.675 | 0.075 | 4.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.005482 |
| -0.001279 | ... | ... | 3.675 | 0.075 | 3.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005225 |
| -0.000938 | ... | ... | 2.675 | 0.075 | 2.750 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004893 |
| -0.000597 | ... | ... | 1.675 | 0.075 | 1.750 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004425 |
| -0.012841 | ... | ... | 0.775 | 0.050 | 0.825 | 115000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.012846 |
| -0.018311 | ... | ... | 0.200 | 0 | 0.200 | 116000 | 0.450 | -0.075 | 0.525 | ... | ... | -0.0183 |
| -0.006858 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 1.275 | -0.075 | 1.350 | ... | ... | -0.006935 |
| -0.004683 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.250 | -0.075 | 2.325 | ... | ... | -0.000768 |
| -0.005071 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.250 | -0.075 | 3.325 | ... | ... | -0.001109 |
| -0.00536 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.250 | -0.075 | 4.325 | ... | ... | -0.00145 |
| -0.005592 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.250 | -0.075 | 5.325 | ... | ... | -0.001791 |
| -0.005786 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.250 | -0.075 | 6.325 | ... | ... | -0.002132 |
| -0.005952 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.250 | -0.075 | 7.325 | ... | ... | -0.002473 |
| -0.006096 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.250 | -0.075 | 8.325 | ... | ... | -0.002813 |
| -0.006227 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.250 | -0.075 | 9.325 | ... | ... | -0.003154 |
| -0.006345 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.250 | -0.075 | 10.325 | ... | ... | -0.003495 |
| -0.006451 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.250 | -0.075 | 11.325 | ... | ... | -0.003836 |
| -0.00655 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.250 | -0.075 | 12.325 | ... | ... | -0.004177 |
| -0.00664 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.250 | -0.075 | 13.325 | ... | ... | -0.004518 |
| -0.006724 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.250 | -0.075 | 14.325 | ... | ... | -0.004858 |
| -0.006803 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.250 | -0.075 | 15.325 | ... | ... | -0.005199 |
| -0.006877 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.250 | -0.075 | 16.325 | ... | ... | -0.00554 |
| -0.006947 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.250 | -0.075 | 17.325 | ... | ... | -0.00588 |
| -0.007013 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.250 | -0.075 | 18.325 | ... | ... | -0.006221 |
| -0.007076 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.250 | -0.075 | 19.325 | ... | ... | -0.006562 |
| -0.007136 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.250 | -0.075 | 20.325 | ... | ... | -0.006902 |
| -0.007191 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.250 | -0.075 | 21.325 | ... | ... | -0.007243 |
| -0.007246 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.250 | -0.075 | 22.325 | ... | ... | -0.007583 |
| -0.007299 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.250 | -0.075 | 23.325 | ... | ... | -0.007924 |
| -0.007349 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.250 | -0.075 | 24.325 | ... | ... | -0.008264 |
| -0.007395 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.250 | -0.075 | 25.325 | ... | ... | -0.008604 |
| -0.007442 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.250 | -0.075 | 26.325 | ... | ... | -0.008945 |
| -0.007488 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.250 | -0.075 | 27.325 | ... | ... | -0.009285 |
| -0.00753 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.250 | -0.075 | 28.325 | ... | ... | -0.009625 |
| -0.007571 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.250 | -0.075 | 29.325 | ... | ... | -0.009965 |
| -0.007611 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.250 | -0.075 | 30.325 | ... | ... | -0.010306 |
| -0.007649 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.250 | -0.075 | 31.325 | ... | ... | -0.010646 |
| -0.007688 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.250 | -0.075 | 32.325 | ... | ... | -0.010986 |
| -0.00776 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.250 | -0.075 | 34.325 | ... | ... | -0.011666 |
| -0.007827 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.250 | -0.075 | 36.325 | ... | ... | -0.012347 |
| -0.007892 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.250 | -0.075 | 38.325 | ... | ... | -0.013026 |
| -0.007953 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.250 | -0.075 | 40.325 | ... | ... | -0.013705 |
| -0.008011 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.250 | -0.075 | 42.325 | ... | ... | -0.014384 |
| -0.008068 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.250 | -0.075 | 44.325 | ... | ... | -0.015063 |
| -0.00812 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.250 | -0.075 | 46.325 | ... | ... | -0.015741 |
| -0.00817 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.250 | -0.075 | 48.325 | ... | ... | -0.016419 |
| -0.008219 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.250 | -0.075 | 50.325 | ... | ... | -0.017097 |
| -0.008268 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.250 | -0.075 | 52.325 | ... | ... | -0.017775 |
| -0.008313 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.250 | -0.075 | 54.325 | ... | ... | -0.018452 |
| -0.008356 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.250 | -0.075 | 56.325 | ... | ... | -0.019129 |
| -0.008397 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.250 | -0.075 | 58.325 | ... | ... | -0.019806 |
| -0.008438 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.250 | -0.075 | 60.325 | ... | ... | -0.020483 |
| -0.008478 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.250 | -0.075 | 62.325 | ... | ... | -0.021159 |
| -0.008516 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.250 | -0.075 | 64.325 | ... | ... | -0.021835 |
| -0.008553 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.250 | -0.075 | 66.325 | ... | ... | -0.022511 |
| -0.008589 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.250 | -0.075 | 68.325 | ... | ... | -0.023186 |
| -0.008624 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.250 | -0.075 | 70.325 | ... | ... | -0.023862 |
| -0.008659 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.250 | -0.075 | 72.325 | ... | ... | -0.024537 |
| -0.008691 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.250 | -0.075 | 74.325 | ... | ... | -0.025212 |
| -0.008722 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.250 | -0.075 | 76.325 | ... | ... | -0.025887 |
| -0.008753 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.250 | -0.075 | 78.325 | ... | ... | -0.026561 |
| -0.008783 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.250 | -0.075 | 80.325 | ... | ... | -0.027236 |
| -0.008814 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.250 | -0.075 | 82.325 | ... | ... | -0.027909 |
| -0.008843 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.250 | -0.075 | 84.325 | ... | ... | -0.028583 |
| -0.008872 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.250 | -0.075 | 86.325 | ... | ... | -0.029255 |
| -0.008899 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.250 | -0.075 | 88.325 | ... | ... | -0.029928 |
| -0.008925 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.250 | -0.075 | 90.325 | ... | ... | -0.0306 |
| -0.008952 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.250 | -0.075 | 92.325 | ... | ... | -0.031272 |
| -0.008978 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.250 | -0.075 | 94.325 | ... | ... | -0.031943 |
| -0.009003 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.250 | -0.075 | 96.325 | ... | ... | -0.032614 |
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.