Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019018 | ... | ... | 62.200 | -0.700 | 61.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003749 |
| -0.018418 | ... | ... | 60.200 | -0.700 | 59.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003732 |
| -0.017816 | ... | ... | 58.200 | -0.700 | 57.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003715 |
| -0.017211 | ... | ... | 56.200 | -0.700 | 55.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003697 |
| -0.016604 | ... | ... | 54.200 | -0.700 | 53.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003678 |
| -0.015995 | ... | ... | 52.200 | -0.700 | 51.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003659 |
| -0.015384 | ... | ... | 50.200 | -0.700 | 49.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003639 |
| -0.014772 | ... | ... | 48.200 | -0.700 | 47.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003617 |
| -0.014158 | ... | ... | 46.200 | -0.700 | 45.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003594 |
| -0.013543 | ... | ... | 44.200 | -0.700 | 43.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003571 |
| -0.012927 | ... | ... | 42.200 | -0.700 | 41.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003547 |
| -0.01231 | ... | ... | 40.200 | -0.700 | 39.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003521 |
| -0.011691 | ... | ... | 38.200 | -0.700 | 37.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003493 |
| -0.011072 | ... | ... | 36.200 | -0.700 | 35.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003465 |
| -0.010451 | ... | ... | 34.200 | -0.700 | 33.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003434 |
| -0.00983 | ... | ... | 32.200 | -0.700 | 31.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003402 |
| -0.00952 | ... | ... | 31.200 | -0.700 | 30.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003385 |
| -0.009209 | ... | ... | 30.200 | -0.700 | 29.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003367 |
| -0.008898 | ... | ... | 29.200 | -0.700 | 28.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003349 |
| -0.008587 | ... | ... | 28.200 | -0.700 | 27.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00333 |
| -0.008275 | ... | ... | 27.200 | -0.700 | 26.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.00331 |
| -0.007964 | ... | ... | 26.200 | -0.700 | 25.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00329 |
| -0.007653 | ... | ... | 25.200 | -0.700 | 24.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003269 |
| -0.007341 | ... | ... | 24.200 | -0.700 | 23.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003248 |
| -0.00703 | ... | ... | 23.200 | -0.700 | 22.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003225 |
| -0.006718 | ... | ... | 22.200 | -0.700 | 21.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.0032 |
| -0.006406 | ... | ... | 21.200 | -0.700 | 20.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003176 |
| -0.006094 | ... | ... | 20.200 | -0.700 | 19.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00315 |
| -0.005782 | ... | ... | 19.200 | -0.700 | 18.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003122 |
| -0.00547 | ... | ... | 18.200 | -0.700 | 17.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003093 |
| -0.005158 | ... | ... | 17.200 | -0.700 | 16.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003063 |
| -0.004845 | ... | ... | 16.200 | -0.700 | 15.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00303 |
| -0.004533 | ... | ... | 15.200 | -0.700 | 14.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002996 |
| -0.00422 | ... | ... | 14.200 | -0.700 | 13.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002959 |
| -0.003908 | ... | ... | 13.200 | -0.700 | 12.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.00292 |
| -0.003595 | ... | ... | 12.200 | -0.700 | 11.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002877 |
| -0.003283 | ... | ... | 11.200 | -0.700 | 10.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002831 |
| -0.00297 | ... | ... | 10.200 | -0.700 | 9.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002779 |
| -0.002657 | ... | ... | 9.200 | -0.700 | 8.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.002723 |
| -0.002345 | ... | ... | 8.200 | -0.700 | 7.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002661 |
| -0.002032 | ... | ... | 7.200 | -0.700 | 6.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| -0.00172 | ... | ... | 6.200 | -0.700 | 5.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002507 |
| -0.001407 | ... | ... | 5.200 | -0.700 | 4.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002409 |
| -0.001094 | ... | ... | 4.200 | -0.700 | 3.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002287 |
| -0.003903 | ... | ... | 3.200 | -0.675 | 2.525 | 121000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.00363 |
| -0.008638 | ... | ... | 2.250 | -0.650 | 1.600 | 122000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.008625 |
| -0.013103 | ... | ... | 1.325 | -0.525 | 0.800 | 123000 | 0.300 | 0.150 | 0.150 | ... | ... | -0.013128 |
| -0.014702 | ... | ... | 0.675 | -0.325 | 0.350 | 124000 | 0.850 | 0.375 | 0.475 | ... | ... | -0.014676 |
| -0.008625 | ... | ... | 0.250 | -0.150 | 0.100 | 125000 | 1.600 | 0.550 | 1.050 | ... | ... | -0.008638 |
| -0.00363 | ... | ... | 0.075 | -0.050 | 0.025 | 126000 | 2.525 | 0.650 | 1.875 | ... | ... | -0.003903 |
| -0.002287 | ... | ... | 0.025 | -0.013 | 0.013 | 127000 | 3.500 | 0.700 | 2.800 | ... | ... | -0.001094 |
| -0.002409 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 4.500 | 0.700 | 3.800 | ... | ... | -0.001407 |
| -0.002507 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 5.500 | 0.700 | 4.800 | ... | ... | -0.00172 |
| -0.002589 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 6.500 | 0.700 | 5.800 | ... | ... | -0.002032 |
| -0.002661 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 7.500 | 0.700 | 6.800 | ... | ... | -0.002345 |
| -0.002723 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 8.500 | 0.700 | 7.800 | ... | ... | -0.002657 |
| -0.002779 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 9.500 | 0.700 | 8.800 | ... | ... | -0.00297 |
| -0.002831 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 10.500 | 0.700 | 9.800 | ... | ... | -0.003283 |
| -0.002877 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 11.500 | 0.700 | 10.800 | ... | ... | -0.003595 |
| -0.00292 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 12.500 | 0.700 | 11.800 | ... | ... | -0.003908 |
| -0.002959 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 13.500 | 0.700 | 12.800 | ... | ... | -0.004221 |
| -0.002996 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 14.500 | 0.700 | 13.800 | ... | ... | -0.004533 |
| -0.003031 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 15.500 | 0.700 | 14.800 | ... | ... | -0.004846 |
| -0.003063 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 16.500 | 0.700 | 15.800 | ... | ... | -0.005158 |
| -0.003094 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 17.500 | 0.700 | 16.800 | ... | ... | -0.00547 |
| -0.003123 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 18.500 | 0.700 | 17.800 | ... | ... | -0.005783 |
| -0.00315 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 19.500 | 0.700 | 18.800 | ... | ... | -0.006095 |
| -0.003176 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 20.500 | 0.700 | 19.800 | ... | ... | -0.006408 |
| -0.003201 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 21.500 | 0.700 | 20.800 | ... | ... | -0.00672 |
| -0.003225 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 22.500 | 0.700 | 21.800 | ... | ... | -0.007032 |
| -0.003248 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 23.500 | 0.700 | 22.800 | ... | ... | -0.007344 |
| -0.00327 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 24.500 | 0.700 | 23.800 | ... | ... | -0.007656 |
| -0.003291 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 25.500 | 0.700 | 24.800 | ... | ... | -0.007968 |
| -0.003311 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 26.500 | 0.700 | 25.800 | ... | ... | -0.00828 |
| -0.003331 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 27.500 | 0.700 | 26.800 | ... | ... | -0.008592 |
| -0.00335 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 28.500 | 0.700 | 27.800 | ... | ... | -0.008903 |
| -0.003368 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 29.500 | 0.700 | 28.800 | ... | ... | -0.009215 |
| -0.003385 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 30.500 | 0.700 | 29.800 | ... | ... | -0.009527 |
| -0.003403 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 31.500 | 0.700 | 30.800 | ... | ... | -0.009839 |
| -0.00342 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 32.500 | 0.700 | 31.800 | ... | ... | -0.01015 |
| -0.003436 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 33.500 | 0.700 | 32.800 | ... | ... | -0.010462 |
| -0.003451 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 34.500 | 0.700 | 33.800 | ... | ... | -0.010773 |
| -0.003466 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 35.500 | 0.700 | 34.800 | ... | ... | -0.011084 |
| -0.003481 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 36.500 | 0.700 | 35.800 | ... | ... | -0.011396 |
| -0.003496 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 37.500 | 0.700 | 36.800 | ... | ... | -0.011707 |
| -0.00351 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 38.500 | 0.700 | 37.800 | ... | ... | -0.012018 |
| -0.003523 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 39.500 | 0.700 | 38.800 | ... | ... | -0.012329 |
| -0.003537 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 40.500 | 0.700 | 39.800 | ... | ... | -0.012641 |
| -0.00355 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 41.500 | 0.700 | 40.800 | ... | ... | -0.012952 |
| -0.003562 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 42.500 | 0.700 | 41.800 | ... | ... | -0.013263 |
| -0.003587 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 44.500 | 0.700 | 43.800 | ... | ... | -0.013885 |
| -0.003611 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 46.500 | 0.700 | 45.800 | ... | ... | -0.014506 |
| -0.003633 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 48.500 | 0.700 | 47.800 | ... | ... | -0.015128 |
| -0.003655 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 50.500 | 0.700 | 49.800 | ... | ... | -0.015749 |
| -0.003676 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 52.500 | 0.700 | 51.800 | ... | ... | -0.016369 |
| -0.003696 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 54.500 | 0.700 | 53.800 | ... | ... | -0.01699 |
| -0.003715 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 56.500 | 0.700 | 55.800 | ... | ... | -0.01761 |
| -0.003733 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 58.500 | 0.700 | 57.800 | ... | ... | -0.01823 |
| -0.003751 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 60.500 | 0.700 | 59.800 | ... | ... | -0.018849 |
| -0.003769 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 62.500 | 0.700 | 61.800 | ... | ... | -0.019468 |
| -0.003786 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 64.500 | 0.700 | 63.800 | ... | ... | -0.020087 |
| -0.003802 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 66.500 | 0.700 | 65.800 | ... | ... | -0.020705 |
| -0.003818 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 68.500 | 0.700 | 67.800 | ... | ... | -0.021323 |
| -0.003834 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 70.500 | 0.700 | 69.800 | ... | ... | -0.021941 |
| -0.003849 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 72.500 | 0.700 | 71.800 | ... | ... | -0.022558 |
| -0.003864 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 74.500 | 0.700 | 73.800 | ... | ... | -0.023175 |
| -0.003877 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 76.500 | 0.700 | 75.800 | ... | ... | -0.023792 |
| -0.003891 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 78.500 | 0.700 | 77.800 | ... | ... | -0.024409 |
| -0.003905 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 80.500 | 0.700 | 79.800 | ... | ... | -0.025025 |
| -0.003918 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 82.500 | 0.700 | 81.800 | ... | ... | -0.025641 |
| -0.003931 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 84.500 | 0.700 | 83.800 | ... | ... | -0.026256 |
| -0.003944 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 86.500 | 0.700 | 85.800 | ... | ... | -0.026871 |
| -0.003956 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 88.500 | 0.700 | 87.800 | ... | ... | -0.027486 |
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.