Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013993 | ... | ... | 60.750 | -0.500 | 60.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.0021 |
| -0.013547 | ... | ... | 58.750 | -0.500 | 58.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002091 |
| -0.013098 | ... | ... | 56.750 | -0.500 | 56.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002081 |
| -0.012647 | ... | ... | 54.750 | -0.500 | 54.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002071 |
| -0.012194 | ... | ... | 52.750 | -0.500 | 52.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00206 |
| -0.011739 | ... | ... | 50.750 | -0.500 | 50.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002049 |
| -0.011282 | ... | ... | 48.750 | -0.500 | 48.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002038 |
| -0.010823 | ... | ... | 46.750 | -0.500 | 46.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002025 |
| -0.010363 | ... | ... | 44.750 | -0.500 | 44.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002012 |
| -0.009902 | ... | ... | 42.750 | -0.500 | 42.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001999 |
| -0.009439 | ... | ... | 40.750 | -0.500 | 40.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001985 |
| -0.008975 | ... | ... | 38.750 | -0.500 | 38.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00197 |
| -0.00851 | ... | ... | 36.750 | -0.500 | 36.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001954 |
| -0.008045 | ... | ... | 34.750 | -0.500 | 34.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001937 |
| -0.007578 | ... | ... | 32.750 | -0.500 | 32.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001919 |
| -0.007345 | ... | ... | 31.750 | -0.500 | 31.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.00191 |
| -0.007111 | ... | ... | 30.750 | -0.500 | 30.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.0019 |
| -0.006877 | ... | ... | 29.750 | -0.500 | 29.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00189 |
| -0.006644 | ... | ... | 28.750 | -0.500 | 28.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00188 |
| -0.006409 | ... | ... | 27.750 | -0.500 | 27.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001869 |
| -0.006175 | ... | ... | 26.750 | -0.500 | 26.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001858 |
| -0.005941 | ... | ... | 25.750 | -0.500 | 25.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.001847 |
| -0.005706 | ... | ... | 24.750 | -0.500 | 24.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001835 |
| -0.005472 | ... | ... | 23.750 | -0.500 | 23.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001823 |
| -0.005237 | ... | ... | 22.750 | -0.500 | 22.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00181 |
| -0.005002 | ... | ... | 21.750 | -0.500 | 21.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001796 |
| -0.004767 | ... | ... | 20.750 | -0.500 | 20.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001782 |
| -0.004532 | ... | ... | 19.750 | -0.500 | 19.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001767 |
| -0.004297 | ... | ... | 18.750 | -0.500 | 18.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001751 |
| -0.004062 | ... | ... | 17.750 | -0.500 | 17.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001735 |
| -0.003827 | ... | ... | 16.750 | -0.500 | 16.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001718 |
| -0.003592 | ... | ... | 15.750 | -0.500 | 15.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001699 |
| -0.003357 | ... | ... | 14.750 | -0.500 | 14.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001679 |
| -0.003121 | ... | ... | 13.750 | -0.500 | 13.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001658 |
| -0.002886 | ... | ... | 12.750 | -0.500 | 12.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001636 |
| -0.00265 | ... | ... | 11.750 | -0.500 | 11.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001611 |
| -0.002415 | ... | ... | 10.750 | -0.500 | 10.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001585 |
| -0.00218 | ... | ... | 9.750 | -0.500 | 9.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001555 |
| -0.001944 | ... | ... | 8.750 | -0.500 | 8.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001523 |
| -0.001708 | ... | ... | 7.750 | -0.500 | 7.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001486 |
| -0.001473 | ... | ... | 6.750 | -0.500 | 6.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001445 |
| -0.001237 | ... | ... | 5.750 | -0.500 | 5.250 | 111000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002419 |
| -0.00427 | ... | ... | 4.775 | -0.475 | 4.300 | 112000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.003922 |
| -0.007228 | ... | ... | 3.825 | -0.450 | 3.375 | 113000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.007137 |
| -0.010305 | ... | ... | 2.925 | -0.425 | 2.500 | 114000 | 0.275 | 0.100 | 0.175 | ... | ... | -0.011021 |
| -0.01423 | ... | ... | 2.125 | -0.350 | 1.775 | 115000 | 0.525 | 0.150 | 0.375 | ... | ... | -0.014278 |
| -0.015756 | ... | ... | 1.450 | -0.300 | 1.150 | 116000 | 0.900 | 0.200 | 0.700 | ... | ... | -0.015768 |
| -0.015378 | ... | ... | 0.900 | -0.200 | 0.700 | 117000 | 1.450 | 0.300 | 1.150 | ... | ... | -0.015344 |
| -0.013124 | ... | ... | 0.525 | -0.125 | 0.400 | 118000 | 2.125 | 0.350 | 1.775 | ... | ... | -0.012511 |
| -0.009436 | ... | ... | 0.275 | -0.075 | 0.200 | 119000 | 2.950 | 0.425 | 2.525 | ... | ... | -0.009447 |
| -0.006333 | ... | ... | 0.125 | -0.025 | 0.100 | 120000 | 3.825 | 0.450 | 3.375 | ... | ... | -0.005348 |
| -0.002367 | ... | ... | 0.050 | -0.025 | 0.025 | 121000 | 4.775 | 0.475 | 4.300 | ... | ... | -0.002936 |
| -0.002467 | ... | ... | 0.025 | 0 | 0.025 | 122000 | 5.750 | 0.475 | 5.275 | ... | ... | -0.001355 |
| -0.001466 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.750 | 0.500 | 6.250 | ... | ... | -0.001591 |
| -0.001505 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.750 | 0.500 | 7.250 | ... | ... | -0.001826 |
| -0.00154 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.750 | 0.500 | 8.250 | ... | ... | -0.002062 |
| -0.00157 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.750 | 0.500 | 9.250 | ... | ... | -0.002297 |
| -0.001598 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.750 | 0.500 | 10.250 | ... | ... | -0.002533 |
| -0.001624 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.750 | 0.500 | 11.250 | ... | ... | -0.002768 |
| -0.001647 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.750 | 0.500 | 12.250 | ... | ... | -0.003004 |
| -0.001669 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.750 | 0.500 | 13.250 | ... | ... | -0.003239 |
| -0.00169 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.750 | 0.500 | 14.250 | ... | ... | -0.003475 |
| -0.001709 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.750 | 0.500 | 15.250 | ... | ... | -0.00371 |
| -0.001727 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.750 | 0.500 | 16.250 | ... | ... | -0.003945 |
| -0.001743 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.750 | 0.500 | 17.250 | ... | ... | -0.004181 |
| -0.00176 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.750 | 0.500 | 18.250 | ... | ... | -0.004416 |
| -0.001775 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.750 | 0.500 | 19.250 | ... | ... | -0.004651 |
| -0.001789 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.750 | 0.500 | 20.250 | ... | ... | -0.004886 |
| -0.001803 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.750 | 0.500 | 21.250 | ... | ... | -0.005121 |
| -0.001817 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.750 | 0.500 | 22.250 | ... | ... | -0.005357 |
| -0.00183 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.750 | 0.500 | 23.250 | ... | ... | -0.005592 |
| -0.001841 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.750 | 0.500 | 24.250 | ... | ... | -0.005827 |
| -0.001853 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.750 | 0.500 | 25.250 | ... | ... | -0.006062 |
| -0.001865 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.750 | 0.500 | 26.250 | ... | ... | -0.006297 |
| -0.001876 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.750 | 0.500 | 27.250 | ... | ... | -0.006532 |
| -0.001886 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.750 | 0.500 | 28.250 | ... | ... | -0.006766 |
| -0.001896 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.750 | 0.500 | 29.250 | ... | ... | -0.007001 |
| -0.001906 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.750 | 0.500 | 30.250 | ... | ... | -0.007236 |
| -0.001916 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.750 | 0.500 | 31.250 | ... | ... | -0.007471 |
| -0.001934 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.750 | 0.500 | 33.250 | ... | ... | -0.00794 |
| -0.001951 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.750 | 0.500 | 35.250 | ... | ... | -0.008409 |
| -0.001967 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.750 | 0.500 | 37.250 | ... | ... | -0.008877 |
| -0.001983 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.750 | 0.500 | 39.250 | ... | ... | -0.009346 |
| -0.001998 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.750 | 0.500 | 41.250 | ... | ... | -0.009814 |
| -0.002012 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.750 | 0.500 | 43.250 | ... | ... | -0.010282 |
| -0.002025 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.750 | 0.500 | 45.250 | ... | ... | -0.010749 |
| -0.002038 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.750 | 0.500 | 47.250 | ... | ... | -0.011217 |
| -0.00205 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.750 | 0.500 | 49.250 | ... | ... | -0.011684 |
| -0.002062 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.750 | 0.500 | 51.250 | ... | ... | -0.01215 |
| -0.002074 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.750 | 0.500 | 53.250 | ... | ... | -0.012617 |
| -0.002085 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.750 | 0.500 | 55.250 | ... | ... | -0.013083 |
| -0.002095 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.750 | 0.500 | 57.250 | ... | ... | -0.013549 |
| -0.002105 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.750 | 0.500 | 59.250 | ... | ... | -0.014015 |
| -0.002115 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.750 | 0.500 | 61.250 | ... | ... | -0.01448 |
| -0.002125 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.750 | 0.500 | 63.250 | ... | ... | -0.014946 |
| -0.002134 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.750 | 0.500 | 65.250 | ... | ... | -0.01541 |
| -0.002143 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.750 | 0.500 | 67.250 | ... | ... | -0.015875 |
| -0.002152 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.750 | 0.500 | 69.250 | ... | ... | -0.016339 |
| -0.002161 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.750 | 0.500 | 71.250 | ... | ... | -0.016803 |
| -0.002169 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.750 | 0.500 | 73.250 | ... | ... | -0.017266 |
| -0.002177 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.750 | 0.500 | 75.250 | ... | ... | -0.017729 |
| -0.002185 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.750 | 0.500 | 77.250 | ... | ... | -0.018192 |
| -0.002192 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.750 | 0.500 | 79.250 | ... | ... | -0.018655 |
| -0.0022 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.750 | 0.500 | 81.250 | ... | ... | -0.019117 |
| -0.002207 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.750 | 0.500 | 83.250 | ... | ... | -0.019579 |
| -0.002215 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.750 | 0.500 | 85.250 | ... | ... | -0.02004 |
| -0.002221 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.750 | 0.500 | 87.250 | ... | ... | -0.020502 |
| -0.002228 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.750 | 0.500 | 89.250 | ... | ... | -0.020962 |
| -0.002235 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.750 | 0.500 | 91.250 | ... | ... | -0.021423 |
| -0.002241 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.750 | 0.500 | 93.250 | ... | ... | -0.021883 |
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.