Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023591 | ... | ... | 63.550 | -0.025 | 63.525 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.013553 |
| -0.022867 | ... | ... | 61.550 | -0.025 | 61.525 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.013497 |
| -0.02214 | ... | ... | 59.550 | -0.025 | 59.525 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.013438 |
| -0.021411 | ... | ... | 57.550 | -0.025 | 57.525 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.013377 |
| -0.020679 | ... | ... | 55.550 | -0.025 | 55.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.013314 |
| -0.019946 | ... | ... | 53.550 | -0.025 | 53.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.013246 |
| -0.01921 | ... | ... | 51.550 | -0.025 | 51.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.013176 |
| -0.018474 | ... | ... | 49.550 | -0.025 | 49.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.013103 |
| -0.017736 | ... | ... | 47.550 | -0.025 | 47.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.013027 |
| -0.016996 | ... | ... | 45.550 | -0.025 | 45.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.012946 |
| -0.016256 | ... | ... | 43.550 | -0.025 | 43.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.012861 |
| -0.015514 | ... | ... | 41.550 | -0.025 | 41.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.012774 |
| -0.014772 | ... | ... | 39.550 | -0.025 | 39.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.012681 |
| -0.014029 | ... | ... | 37.550 | -0.025 | 37.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.012583 |
| -0.013285 | ... | ... | 35.550 | -0.025 | 35.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.01248 |
| -0.012913 | ... | ... | 34.550 | -0.025 | 34.525 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.012425 |
| -0.01254 | ... | ... | 33.550 | -0.025 | 33.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.012368 |
| -0.012167 | ... | ... | 32.550 | -0.025 | 32.525 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.012312 |
| -0.011795 | ... | ... | 31.550 | -0.025 | 31.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.012254 |
| -0.011421 | ... | ... | 30.550 | -0.025 | 30.525 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.012193 |
| -0.011048 | ... | ... | 29.550 | -0.025 | 29.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.012129 |
| -0.010675 | ... | ... | 28.550 | -0.025 | 28.525 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.012064 |
| -0.010302 | ... | ... | 27.550 | -0.025 | 27.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.011996 |
| -0.009928 | ... | ... | 26.550 | -0.025 | 26.525 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.011926 |
| -0.009554 | ... | ... | 25.550 | -0.025 | 25.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.011853 |
| -0.009181 | ... | ... | 24.550 | -0.025 | 24.525 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.011778 |
| -0.008807 | ... | ... | 23.550 | -0.025 | 23.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.0117 |
| -0.008433 | ... | ... | 22.550 | -0.025 | 22.525 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.011618 |
| -0.008059 | ... | ... | 21.550 | -0.025 | 21.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.01153 |
| -0.007685 | ... | ... | 20.550 | -0.025 | 20.525 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.011442 |
| -0.007311 | ... | ... | 19.550 | -0.025 | 19.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.01135 |
| -0.006936 | ... | ... | 18.550 | -0.025 | 18.525 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.011249 |
| -0.006562 | ... | ... | 17.550 | -0.025 | 17.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.011145 |
| -0.006189 | ... | ... | 16.550 | -0.025 | 16.525 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.011037 |
| -0.005815 | ... | ... | 15.550 | -0.025 | 15.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.010919 |
| -0.005441 | ... | ... | 14.550 | -0.025 | 14.525 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.010795 |
| -0.005067 | ... | ... | 13.550 | -0.025 | 13.525 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.010663 |
| -0.004693 | ... | ... | 12.550 | -0.025 | 12.525 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.010521 |
| -0.004318 | ... | ... | 11.550 | -0.025 | 11.525 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.010367 |
| -0.003944 | ... | ... | 10.550 | -0.025 | 10.525 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.010202 |
| -0.003569 | ... | ... | 9.550 | -0.025 | 9.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.010018 |
| -0.003195 | ... | ... | 8.550 | -0.025 | 8.525 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.009816 |
| -0.00282 | ... | ... | 7.550 | -0.025 | 7.525 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.009592 |
| -0.002445 | ... | ... | 6.550 | -0.025 | 6.525 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.009335 |
| -0.002071 | ... | ... | 5.550 | -0.025 | 5.525 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.009039 |
| -0.001696 | ... | ... | 4.550 | -0.025 | 4.525 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.008688 |
| -0.001321 | ... | ... | 3.550 | -0.025 | 3.525 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.008253 |
| -0.000946 | ... | ... | 2.550 | -0.025 | 2.525 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.007687 |
| -0.000572 | ... | ... | 1.550 | -0.025 | 1.525 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.006858 |
| -0.008613 | ... | ... | 0.575 | -0.025 | 0.550 | 119000 | 0.025 | 0 | 0.025 | ... | ... | -0.008602 |
| -0.008351 | ... | ... | 0.050 | -0.025 | 0.025 | 120000 | 0.500 | 0 | 0.500 | ... | ... | -0.008359 |
| -0.006804 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 1.475 | 0.025 | 1.450 | ... | ... | -0.000553 |
| -0.007654 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 2.475 | 0.025 | 2.450 | ... | ... | -0.000928 |
| -0.008229 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 3.475 | 0.025 | 3.450 | ... | ... | -0.001302 |
| -0.008668 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 4.475 | 0.025 | 4.450 | ... | ... | -0.001677 |
| -0.009024 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 5.475 | 0.025 | 5.450 | ... | ... | -0.002052 |
| -0.009322 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 6.475 | 0.025 | 6.450 | ... | ... | -0.002427 |
| -0.00958 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 7.475 | 0.025 | 7.450 | ... | ... | -0.002801 |
| -0.009805 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 8.475 | 0.025 | 8.450 | ... | ... | -0.003176 |
| -0.010008 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 9.475 | 0.025 | 9.450 | ... | ... | -0.003551 |
| -0.010193 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 10.475 | 0.025 | 10.450 | ... | ... | -0.003925 |
| -0.010359 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 11.475 | 0.025 | 11.450 | ... | ... | -0.0043 |
| -0.010515 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 12.475 | 0.025 | 12.450 | ... | ... | -0.004675 |
| -0.010656 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 13.475 | 0.025 | 13.450 | ... | ... | -0.005049 |
| -0.01079 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 14.475 | 0.025 | 14.450 | ... | ... | -0.005423 |
| -0.010914 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 15.475 | 0.025 | 15.450 | ... | ... | -0.005797 |
| -0.011031 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 16.475 | 0.025 | 16.450 | ... | ... | -0.006171 |
| -0.011141 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 17.475 | 0.025 | 17.450 | ... | ... | -0.006545 |
| -0.011245 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 18.475 | 0.025 | 18.450 | ... | ... | -0.006919 |
| -0.011345 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 19.475 | 0.025 | 19.450 | ... | ... | -0.007293 |
| -0.011439 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 20.475 | 0.025 | 20.450 | ... | ... | -0.007667 |
| -0.011528 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 21.475 | 0.025 | 21.450 | ... | ... | -0.008041 |
| -0.011615 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 22.475 | 0.025 | 22.450 | ... | ... | -0.008415 |
| -0.011699 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 23.475 | 0.025 | 23.450 | ... | ... | -0.00879 |
| -0.011776 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 24.475 | 0.025 | 24.450 | ... | ... | -0.009164 |
| -0.011851 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 25.475 | 0.025 | 25.450 | ... | ... | -0.009538 |
| -0.011925 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 26.475 | 0.025 | 26.450 | ... | ... | -0.009912 |
| -0.011998 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 27.475 | 0.025 | 27.450 | ... | ... | -0.010286 |
| -0.012065 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 28.475 | 0.025 | 28.450 | ... | ... | -0.01066 |
| -0.01213 | ... | ... | ... | ... | 0.013 | 149000 | 29.475 | ... | ... | ... | ... | -0.011034 |
| -0.012193 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 30.475 | 0.025 | 30.450 | ... | ... | -0.011408 |
| -0.012316 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 32.475 | 0.025 | 32.450 | ... | ... | -0.012156 |
| -0.01243 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 34.475 | 0.025 | 34.450 | ... | ... | -0.012903 |
| -0.012538 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 36.475 | 0.025 | 36.450 | ... | ... | -0.013651 |
| -0.01264 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.475 | 0.025 | 38.450 | ... | ... | -0.014398 |
| -0.012737 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.475 | 0.025 | 40.450 | ... | ... | -0.015145 |
| -0.01283 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.475 | 0.025 | 42.450 | ... | ... | -0.015892 |
| -0.01292 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.475 | 0.025 | 44.450 | ... | ... | -0.016638 |
| -0.013003 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.475 | 0.025 | 46.450 | ... | ... | -0.017384 |
| -0.013083 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.475 | 0.025 | 48.450 | ... | ... | -0.01813 |
| -0.013162 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.475 | 0.025 | 50.450 | ... | ... | -0.018876 |
| -0.013239 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.475 | 0.025 | 52.450 | ... | ... | -0.019622 |
| -0.01331 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.475 | 0.025 | 54.450 | ... | ... | -0.020367 |
| -0.013379 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.475 | 0.025 | 56.450 | ... | ... | -0.021111 |
| -0.013446 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.475 | 0.025 | 58.450 | ... | ... | -0.021855 |
| -0.013511 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.475 | 0.025 | 60.450 | ... | ... | -0.022599 |
| -0.013575 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.475 | 0.025 | 62.450 | ... | ... | -0.023343 |
| -0.013635 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.475 | 0.025 | 64.450 | ... | ... | -0.024087 |
| -0.013694 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.475 | 0.025 | 66.450 | ... | ... | -0.02483 |
| -0.013751 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.475 | 0.025 | 68.450 | ... | ... | -0.025574 |
| -0.013807 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.475 | 0.025 | 70.450 | ... | ... | -0.026317 |
| -0.013862 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.475 | 0.025 | 72.450 | ... | ... | -0.02706 |
| -0.013914 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.475 | 0.025 | 74.450 | ... | ... | -0.027802 |
| -0.013964 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.475 | 0.025 | 76.450 | ... | ... | -0.028544 |
| -0.014013 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.475 | 0.025 | 78.450 | ... | ... | -0.029286 |
| -0.014062 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.475 | 0.025 | 80.450 | ... | ... | -0.030028 |
| -0.014111 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.475 | 0.025 | 82.450 | ... | ... | -0.03077 |
| -0.014158 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.475 | 0.025 | 84.450 | ... | ... | -0.031511 |
| -0.014203 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.475 | 0.025 | 86.450 | ... | ... | -0.032252 |
| -0.014246 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.475 | 0.025 | 88.450 | ... | ... | -0.032992 |
| -0.014289 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.475 | 0.025 | 90.450 | ... | ... | -0.033733 |
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.