Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022321 | ... | ... | 59.675 | -0.100 | 59.575 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.013433 |
| -0.021588 | ... | ... | 57.675 | -0.100 | 57.575 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.013372 |
| -0.020853 | ... | ... | 55.675 | -0.100 | 55.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.01331 |
| -0.020115 | ... | ... | 53.675 | -0.100 | 53.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.013244 |
| -0.019375 | ... | ... | 51.675 | -0.100 | 51.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.013174 |
| -0.018634 | ... | ... | 49.675 | -0.100 | 49.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.013101 |
| -0.017891 | ... | ... | 47.675 | -0.100 | 47.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.013026 |
| -0.017147 | ... | ... | 45.675 | -0.100 | 45.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.012945 |
| -0.016402 | ... | ... | 43.675 | -0.100 | 43.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.012861 |
| -0.015655 | ... | ... | 41.675 | -0.100 | 41.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.012775 |
| -0.014907 | ... | ... | 39.675 | -0.100 | 39.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.012681 |
| -0.014158 | ... | ... | 37.675 | -0.100 | 37.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.012584 |
| -0.013409 | ... | ... | 35.675 | -0.100 | 35.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.012481 |
| -0.012658 | ... | ... | 33.675 | -0.100 | 33.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.01237 |
| -0.012283 | ... | ... | 32.675 | -0.100 | 32.575 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.012313 |
| -0.011907 | ... | ... | 31.675 | -0.100 | 31.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.012256 |
| -0.011531 | ... | ... | 30.675 | -0.100 | 30.575 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.012195 |
| -0.011155 | ... | ... | 29.675 | -0.100 | 29.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.012131 |
| -0.010779 | ... | ... | 28.675 | -0.100 | 28.575 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.012066 |
| -0.010403 | ... | ... | 27.675 | -0.100 | 27.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.011999 |
| -0.010027 | ... | ... | 26.675 | -0.100 | 26.575 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.011929 |
| -0.00965 | ... | ... | 25.675 | -0.100 | 25.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.011856 |
| -0.009274 | ... | ... | 24.675 | -0.100 | 24.575 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.011781 |
| -0.008897 | ... | ... | 23.675 | -0.100 | 23.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.011703 |
| -0.00852 | ... | ... | 22.675 | -0.100 | 22.575 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.011622 |
| -0.008143 | ... | ... | 21.675 | -0.100 | 21.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.011534 |
| -0.007766 | ... | ... | 20.675 | -0.100 | 20.575 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.011446 |
| -0.007389 | ... | ... | 19.675 | -0.100 | 19.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.011354 |
| -0.007012 | ... | ... | 18.675 | -0.100 | 18.575 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.011254 |
| -0.006635 | ... | ... | 17.675 | -0.100 | 17.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.011149 |
| -0.006257 | ... | ... | 16.675 | -0.100 | 16.575 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.011042 |
| -0.00588 | ... | ... | 15.675 | -0.100 | 15.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.010925 |
| -0.005503 | ... | ... | 14.675 | -0.100 | 14.575 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.010801 |
| -0.005126 | ... | ... | 13.675 | -0.100 | 13.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.01067 |
| -0.004749 | ... | ... | 12.675 | -0.100 | 12.575 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.010528 |
| -0.004372 | ... | ... | 11.675 | -0.100 | 11.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.010375 |
| -0.003994 | ... | ... | 10.675 | -0.100 | 10.575 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.01021 |
| -0.003617 | ... | ... | 9.675 | -0.100 | 9.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.010027 |
| -0.003239 | ... | ... | 8.675 | -0.100 | 8.575 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.009827 |
| -0.002861 | ... | ... | 7.675 | -0.100 | 7.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.009604 |
| -0.002484 | ... | ... | 6.675 | -0.100 | 6.575 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.009349 |
| -0.002106 | ... | ... | 5.675 | -0.100 | 5.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.009055 |
| -0.001728 | ... | ... | 4.675 | -0.100 | 4.575 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.008707 |
| -0.00135 | ... | ... | 3.675 | -0.100 | 3.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.008277 |
| -0.000973 | ... | ... | 2.675 | -0.100 | 2.575 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.007719 |
| -0.000595 | ... | ... | 1.675 | -0.100 | 1.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00691 |
| -0.000217 | ... | ... | 0.675 | -0.100 | 0.575 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.005367 |
| -0.017158 | ... | ... | 0.125 | -0.050 | 0.075 | 116000 | 0.500 | 0.050 | 0.450 | ... | ... | -0.017149 |
| -0.006749 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.425 | 0.100 | 1.325 | ... | ... | -0.000538 |
| -0.007619 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.425 | 0.100 | 2.325 | ... | ... | -0.000916 |
| -0.008205 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.425 | 0.100 | 3.325 | ... | ... | -0.001294 |
| -0.008648 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.425 | 0.100 | 4.325 | ... | ... | -0.001672 |
| -0.009008 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.425 | 0.100 | 5.325 | ... | ... | -0.002049 |
| -0.009308 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.425 | 0.100 | 6.325 | ... | ... | -0.002427 |
| -0.009568 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.425 | 0.100 | 7.325 | ... | ... | -0.002805 |
| -0.009794 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.425 | 0.100 | 8.325 | ... | ... | -0.003182 |
| -0.009999 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.425 | 0.100 | 9.325 | ... | ... | -0.00356 |
| -0.010185 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.425 | 0.100 | 10.325 | ... | ... | -0.003938 |
| -0.010351 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.425 | 0.100 | 11.325 | ... | ... | -0.004315 |
| -0.010507 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.425 | 0.100 | 12.325 | ... | ... | -0.004693 |
| -0.010649 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.425 | 0.100 | 13.325 | ... | ... | -0.00507 |
| -0.010783 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.425 | 0.100 | 14.325 | ... | ... | -0.005448 |
| -0.010908 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.425 | 0.100 | 15.325 | ... | ... | -0.005825 |
| -0.011025 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.425 | 0.100 | 16.325 | ... | ... | -0.006202 |
| -0.011135 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.425 | 0.100 | 17.325 | ... | ... | -0.006579 |
| -0.01124 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.425 | 0.100 | 18.325 | ... | ... | -0.006956 |
| -0.01134 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.425 | 0.100 | 19.325 | ... | ... | -0.007333 |
| -0.011434 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.425 | 0.100 | 20.325 | ... | ... | -0.007711 |
| -0.011523 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.425 | 0.100 | 21.325 | ... | ... | -0.008088 |
| -0.011611 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.425 | 0.100 | 22.325 | ... | ... | -0.008465 |
| -0.011695 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.425 | 0.100 | 23.325 | ... | ... | -0.008842 |
| -0.011772 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.425 | 0.100 | 24.325 | ... | ... | -0.009219 |
| -0.011847 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.425 | 0.100 | 25.325 | ... | ... | -0.009597 |
| -0.011921 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.425 | 0.100 | 26.325 | ... | ... | -0.009974 |
| -0.011994 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.425 | 0.100 | 27.325 | ... | ... | -0.010351 |
| -0.012061 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.425 | 0.100 | 28.325 | ... | ... | -0.010728 |
| -0.012126 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.425 | 0.100 | 29.325 | ... | ... | -0.011105 |
| -0.012189 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.425 | 0.100 | 30.325 | ... | ... | -0.011481 |
| -0.012251 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.425 | 0.100 | 31.325 | ... | ... | -0.011858 |
| -0.012313 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.425 | 0.100 | 32.325 | ... | ... | -0.012235 |
| -0.012426 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.425 | 0.100 | 34.325 | ... | ... | -0.012988 |
| -0.012534 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.425 | 0.100 | 36.325 | ... | ... | -0.013742 |
| -0.012637 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.425 | 0.100 | 38.325 | ... | ... | -0.014495 |
| -0.012734 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.425 | 0.100 | 40.325 | ... | ... | -0.015247 |
| -0.012827 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.425 | 0.100 | 42.325 | ... | ... | -0.016 |
| -0.012917 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.425 | 0.100 | 44.325 | ... | ... | -0.016752 |
| -0.013 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.425 | 0.100 | 46.325 | ... | ... | -0.017504 |
| -0.01308 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.425 | 0.100 | 48.325 | ... | ... | -0.018256 |
| -0.013159 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.425 | 0.100 | 50.325 | ... | ... | -0.019007 |
| -0.013236 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.425 | 0.100 | 52.325 | ... | ... | -0.019759 |
| -0.013307 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.425 | 0.100 | 54.325 | ... | ... | -0.02051 |
| -0.013376 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.425 | 0.100 | 56.325 | ... | ... | -0.02126 |
| -0.013443 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.425 | 0.100 | 58.325 | ... | ... | -0.02201 |
| -0.013508 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.425 | 0.100 | 60.325 | ... | ... | -0.02276 |
| -0.013571 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.425 | 0.100 | 62.325 | ... | ... | -0.02351 |
| -0.013632 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.425 | 0.100 | 64.325 | ... | ... | -0.02426 |
| -0.013691 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.425 | 0.100 | 66.325 | ... | ... | -0.025009 |
| -0.013748 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.425 | 0.100 | 68.325 | ... | ... | -0.025758 |
| -0.013805 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.425 | 0.100 | 70.325 | ... | ... | -0.026507 |
| -0.01386 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.425 | 0.100 | 72.325 | ... | ... | -0.027255 |
| -0.013911 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.425 | 0.100 | 74.325 | ... | ... | -0.028003 |
| -0.013961 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.425 | 0.100 | 76.325 | ... | ... | -0.028751 |
| -0.01401 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.425 | 0.100 | 78.325 | ... | ... | -0.029499 |
| -0.014059 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.425 | 0.100 | 80.325 | ... | ... | -0.030246 |
| -0.014107 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.425 | 0.100 | 82.325 | ... | ... | -0.030993 |
| -0.014155 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.425 | 0.100 | 84.325 | ... | ... | -0.03174 |
| -0.0142 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.425 | 0.100 | 86.325 | ... | ... | -0.032486 |
| -0.014243 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.425 | 0.100 | 88.325 | ... | ... | -0.033232 |
| -0.014286 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.425 | 0.100 | 90.325 | ... | ... | -0.033978 |
| -0.014328 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.425 | 0.100 | 92.325 | ... | ... | -0.034723 |
| -0.014369 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.425 | 0.100 | 94.325 | ... | ... | -0.035469 |
| -0.01441 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.425 | 0.100 | 96.325 | ... | ... | -0.036214 |
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.