Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017796 | ... | ... | 60.775 | 0.125 | 60.900 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003061 |
| -0.017232 | ... | ... | 58.775 | 0.125 | 58.900 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003047 |
| -0.016666 | ... | ... | 56.775 | 0.125 | 56.900 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003033 |
| -0.016096 | ... | ... | 54.775 | 0.125 | 54.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003019 |
| -0.015525 | ... | ... | 52.775 | 0.125 | 52.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003003 |
| -0.014951 | ... | ... | 50.775 | 0.125 | 50.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002987 |
| -0.014375 | ... | ... | 48.775 | 0.125 | 48.900 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002971 |
| -0.013797 | ... | ... | 46.775 | 0.125 | 46.900 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002953 |
| -0.013218 | ... | ... | 44.775 | 0.125 | 44.900 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002934 |
| -0.012637 | ... | ... | 42.775 | 0.125 | 42.900 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002915 |
| -0.012054 | ... | ... | 40.775 | 0.125 | 40.900 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002895 |
| -0.011471 | ... | ... | 38.775 | 0.125 | 38.900 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002873 |
| -0.010886 | ... | ... | 36.775 | 0.125 | 36.900 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002851 |
| -0.010301 | ... | ... | 34.775 | 0.125 | 34.900 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002826 |
| -0.009714 | ... | ... | 32.775 | 0.125 | 32.900 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002801 |
| -0.009421 | ... | ... | 31.775 | 0.125 | 31.900 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002788 |
| -0.009127 | ... | ... | 30.775 | 0.125 | 30.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002774 |
| -0.008833 | ... | ... | 29.775 | 0.125 | 29.900 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00276 |
| -0.008539 | ... | ... | 28.775 | 0.125 | 28.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002745 |
| -0.008245 | ... | ... | 27.775 | 0.125 | 27.900 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00273 |
| -0.007951 | ... | ... | 26.775 | 0.125 | 26.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002715 |
| -0.007656 | ... | ... | 25.775 | 0.125 | 25.900 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002698 |
| -0.007361 | ... | ... | 24.775 | 0.125 | 24.900 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002681 |
| -0.007067 | ... | ... | 23.775 | 0.125 | 23.900 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002664 |
| -0.006772 | ... | ... | 22.775 | 0.125 | 22.900 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002646 |
| -0.006477 | ... | ... | 21.775 | 0.125 | 21.900 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002626 |
| -0.006182 | ... | ... | 20.775 | 0.125 | 20.900 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002606 |
| -0.005887 | ... | ... | 19.775 | 0.125 | 19.900 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002585 |
| -0.005591 | ... | ... | 18.775 | 0.125 | 18.900 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002563 |
| -0.005296 | ... | ... | 17.775 | 0.125 | 17.900 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00254 |
| -0.005 | ... | ... | 16.775 | 0.125 | 16.900 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002516 |
| -0.004705 | ... | ... | 15.775 | 0.125 | 15.900 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00249 |
| -0.004409 | ... | ... | 14.775 | 0.125 | 14.900 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002462 |
| -0.004114 | ... | ... | 13.775 | 0.125 | 13.900 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002433 |
| -0.003818 | ... | ... | 12.775 | 0.125 | 12.900 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002401 |
| -0.003522 | ... | ... | 11.775 | 0.125 | 11.900 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002367 |
| -0.003226 | ... | ... | 10.775 | 0.125 | 10.900 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002331 |
| -0.00293 | ... | ... | 9.775 | 0.125 | 9.900 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002291 |
| -0.002634 | ... | ... | 8.775 | 0.125 | 8.900 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002247 |
| -0.002338 | ... | ... | 7.775 | 0.125 | 7.900 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002198 |
| -0.002042 | ... | ... | 6.775 | 0.125 | 6.900 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002142 |
| -0.001747 | ... | ... | 5.775 | 0.125 | 5.900 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002078 |
| -0.00145 | ... | ... | 4.775 | 0.125 | 4.900 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
| -0.001154 | ... | ... | 3.775 | 0.125 | 3.900 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.001914 |
| -0.000858 | ... | ... | 2.775 | 0.125 | 2.900 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001798 |
| -0.006247 | ... | ... | 1.900 | 0.075 | 1.975 | 117000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.006186 |
| -0.013424 | ... | ... | 1.200 | 0.025 | 1.225 | 118000 | 0.325 | -0.100 | 0.425 | ... | ... | -0.013463 |
| -0.016912 | ... | ... | 0.700 | 0 | 0.700 | 119000 | 0.800 | -0.125 | 0.925 | ... | ... | -0.016906 |
| -0.014318 | ... | ... | 0.350 | -0.025 | 0.325 | 120000 | 1.425 | -0.150 | 1.575 | ... | ... | -0.014275 |
| -0.009127 | ... | ... | 0.150 | -0.025 | 0.125 | 121000 | 2.225 | -0.150 | 2.375 | ... | ... | -0.009154 |
| -0.00527 | ... | ... | 0.050 | 0 | 0.050 | 122000 | 3.125 | -0.150 | 3.275 | ... | ... | -0.003498 |
| -0.001933 | ... | ... | 0.025 | -0.013 | 0.013 | 123000 | 4.100 | -0.125 | 4.225 | ... | ... | -0.001214 |
| -0.00202 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.100 | -0.125 | 5.225 | ... | ... | -0.00151 |
| -0.002092 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.100 | -0.125 | 6.225 | ... | ... | -0.001806 |
| -0.002154 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.100 | -0.125 | 7.225 | ... | ... | -0.002102 |
| -0.002208 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.100 | -0.125 | 8.225 | ... | ... | -0.002398 |
| -0.002256 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.100 | -0.125 | 9.225 | ... | ... | -0.002694 |
| -0.002299 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.100 | -0.125 | 10.225 | ... | ... | -0.00299 |
| -0.002338 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.100 | -0.125 | 11.225 | ... | ... | -0.003285 |
| -0.002375 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.100 | -0.125 | 12.225 | ... | ... | -0.003581 |
| -0.002408 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.100 | -0.125 | 13.225 | ... | ... | -0.003877 |
| -0.002439 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.100 | -0.125 | 14.225 | ... | ... | -0.004173 |
| -0.002468 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.100 | -0.125 | 15.225 | ... | ... | -0.004469 |
| -0.002495 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.100 | -0.125 | 16.225 | ... | ... | -0.004764 |
| -0.002521 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.100 | -0.125 | 17.225 | ... | ... | -0.00506 |
| -0.002545 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.100 | -0.125 | 18.225 | ... | ... | -0.005356 |
| -0.002568 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.100 | -0.125 | 19.225 | ... | ... | -0.005651 |
| -0.00259 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.100 | -0.125 | 20.225 | ... | ... | -0.005947 |
| -0.00261 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.100 | -0.125 | 21.225 | ... | ... | -0.006243 |
| -0.00263 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.100 | -0.125 | 22.225 | ... | ... | -0.006538 |
| -0.00265 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.100 | -0.125 | 23.225 | ... | ... | -0.006833 |
| -0.002668 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.100 | -0.125 | 24.225 | ... | ... | -0.007129 |
| -0.002685 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.100 | -0.125 | 25.225 | ... | ... | -0.007424 |
| -0.002702 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.100 | -0.125 | 26.225 | ... | ... | -0.007719 |
| -0.002719 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.100 | -0.125 | 27.225 | ... | ... | -0.008015 |
| -0.002734 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.100 | -0.125 | 28.225 | ... | ... | -0.00831 |
| -0.002749 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.100 | -0.125 | 29.225 | ... | ... | -0.008605 |
| -0.002778 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.100 | -0.125 | 31.225 | ... | ... | -0.009195 |
| -0.002805 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.100 | -0.125 | 33.225 | ... | ... | -0.009784 |
| -0.002831 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.100 | -0.125 | 35.225 | ... | ... | -0.010374 |
| -0.002855 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.100 | -0.125 | 37.225 | ... | ... | -0.010963 |
| -0.002878 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.100 | -0.125 | 39.225 | ... | ... | -0.011552 |
| -0.002899 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.100 | -0.125 | 41.225 | ... | ... | -0.012141 |
| -0.00292 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.100 | -0.125 | 43.225 | ... | ... | -0.012729 |
| -0.00294 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.100 | -0.125 | 45.225 | ... | ... | -0.013317 |
| -0.002959 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.100 | -0.125 | 47.225 | ... | ... | -0.013905 |
| -0.002977 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.100 | -0.125 | 49.225 | ... | ... | -0.014492 |
| -0.002995 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.100 | -0.125 | 51.225 | ... | ... | -0.01508 |
| -0.003012 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.100 | -0.125 | 53.225 | ... | ... | -0.015666 |
| -0.003028 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.100 | -0.125 | 55.225 | ... | ... | -0.016253 |
| -0.003043 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.100 | -0.125 | 57.225 | ... | ... | -0.016839 |
| -0.003058 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.100 | -0.125 | 59.225 | ... | ... | -0.017425 |
| -0.003073 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.100 | -0.125 | 61.225 | ... | ... | -0.018011 |
| -0.003087 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.100 | -0.125 | 63.225 | ... | ... | -0.018596 |
| -0.003101 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.100 | -0.125 | 65.225 | ... | ... | -0.019181 |
| -0.003114 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.100 | -0.125 | 67.225 | ... | ... | -0.019765 |
| -0.003127 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.100 | -0.125 | 69.225 | ... | ... | -0.020349 |
| -0.00314 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.100 | -0.125 | 71.225 | ... | ... | -0.020933 |
| -0.003152 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.100 | -0.125 | 73.225 | ... | ... | -0.021516 |
| -0.003164 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.100 | -0.125 | 75.225 | ... | ... | -0.022099 |
| -0.003175 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.100 | -0.125 | 77.225 | ... | ... | -0.022682 |
| -0.003186 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.100 | -0.125 | 79.225 | ... | ... | -0.023264 |
| -0.003197 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.100 | -0.125 | 81.225 | ... | ... | -0.023846 |
| -0.003208 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.100 | -0.125 | 83.225 | ... | ... | -0.024428 |
| -0.003219 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.100 | -0.125 | 85.225 | ... | ... | -0.025009 |
| -0.003229 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.100 | -0.125 | 87.225 | ... | ... | -0.02559 |
| -0.003239 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.100 | -0.125 | 89.225 | ... | ... | -0.026171 |
| -0.003248 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.100 | -0.125 | 91.225 | ... | ... | -0.026751 |
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.