Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017544 | ... | ... | 66.675 | 1.225 | 67.900 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002072 |
| -0.017051 | ... | ... | 64.675 | 1.225 | 65.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
| -0.016554 | ... | ... | 62.675 | 1.225 | 63.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002055 |
| -0.016055 | ... | ... | 60.675 | 1.225 | 61.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002047 |
| -0.015553 | ... | ... | 58.675 | 1.225 | 59.900 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002037 |
| -0.015049 | ... | ... | 56.675 | 1.225 | 57.900 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002028 |
| -0.014543 | ... | ... | 54.675 | 1.225 | 55.900 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002018 |
| -0.014035 | ... | ... | 52.675 | 1.225 | 53.900 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002008 |
| -0.013525 | ... | ... | 50.675 | 1.225 | 51.900 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001997 |
| -0.013014 | ... | ... | 48.675 | 1.225 | 49.900 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001986 |
| -0.012501 | ... | ... | 46.675 | 1.225 | 47.900 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| -0.011986 | ... | ... | 44.675 | 1.225 | 45.900 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001963 |
| -0.011471 | ... | ... | 42.675 | 1.225 | 43.900 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00195 |
| -0.010954 | ... | ... | 40.675 | 1.225 | 41.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001936 |
| -0.010436 | ... | ... | 38.675 | 1.225 | 39.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001922 |
| -0.009918 | ... | ... | 36.675 | 1.225 | 37.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001908 |
| -0.009399 | ... | ... | 34.675 | 1.225 | 35.900 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001892 |
| -0.009139 | ... | ... | 33.675 | 1.225 | 34.900 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001884 |
| -0.008878 | ... | ... | 32.675 | 1.225 | 33.900 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001875 |
| -0.008618 | ... | ... | 31.675 | 1.225 | 32.900 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001867 |
| -0.008358 | ... | ... | 30.675 | 1.225 | 31.900 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001858 |
| -0.008097 | ... | ... | 29.675 | 1.225 | 30.900 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001849 |
| -0.007836 | ... | ... | 28.675 | 1.225 | 29.900 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001839 |
| -0.007575 | ... | ... | 27.675 | 1.225 | 28.900 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00183 |
| -0.007314 | ... | ... | 26.675 | 1.225 | 27.900 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00182 |
| -0.007053 | ... | ... | 25.675 | 1.225 | 26.900 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001809 |
| -0.006792 | ... | ... | 24.675 | 1.225 | 25.900 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001798 |
| -0.00653 | ... | ... | 23.675 | 1.225 | 24.900 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001787 |
| -0.006269 | ... | ... | 22.675 | 1.225 | 23.900 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001775 |
| -0.006007 | ... | ... | 21.675 | 1.225 | 22.900 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001763 |
| -0.005745 | ... | ... | 20.675 | 1.225 | 21.900 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00175 |
| -0.005483 | ... | ... | 19.675 | 1.225 | 20.900 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001737 |
| -0.005222 | ... | ... | 18.675 | 1.225 | 19.900 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001723 |
| -0.00496 | ... | ... | 17.675 | 1.225 | 18.900 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001708 |
| -0.004698 | ... | ... | 16.675 | 1.225 | 17.900 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001692 |
| -0.004435 | ... | ... | 15.675 | 1.225 | 16.900 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001676 |
| -0.004173 | ... | ... | 14.675 | 1.225 | 15.900 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001659 |
| -0.003911 | ... | ... | 13.675 | 1.225 | 14.900 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.001641 |
| -0.003649 | ... | ... | 12.675 | 1.225 | 13.900 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001621 |
| -0.003387 | ... | ... | 11.675 | 1.225 | 12.900 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| -0.003124 | ... | ... | 10.675 | 1.225 | 11.900 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001577 |
| -0.002862 | ... | ... | 9.675 | 1.225 | 10.900 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.001553 |
| -0.002599 | ... | ... | 8.675 | 1.225 | 9.900 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001526 |
| -0.002337 | ... | ... | 7.675 | 1.225 | 8.900 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.001497 |
| -0.002074 | ... | ... | 6.675 | 1.225 | 7.900 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001464 |
| -0.001812 | ... | ... | 5.700 | 1.200 | 6.900 | 123000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001427 |
| -0.001549 | ... | ... | 4.725 | 1.175 | 5.900 | 124000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.002405 |
| -0.002997 | ... | ... | 3.825 | 1.100 | 4.925 | 125000 | 0.050 | -0.100 | 0.150 | ... | ... | -0.003937 |
| -0.006411 | ... | ... | 2.950 | 1.050 | 4 | 126000 | 0.100 | -0.200 | 0.300 | ... | ... | -0.006205 |
| -0.010088 | ... | ... | 2.200 | 0.925 | 3.125 | 127000 | 0.225 | -0.300 | 0.525 | ... | ... | -0.010083 |
| -0.014078 | ... | ... | 1.550 | 0.800 | 2.350 | 128000 | 0.450 | -0.425 | 0.875 | ... | ... | -0.014143 |
| -0.016762 | ... | ... | 1.025 | 0.650 | 1.675 | 129000 | 0.775 | -0.575 | 1.350 | ... | ... | -0.01681 |
| -0.017647 | ... | ... | 0.650 | 0.475 | 1.125 | 130000 | 1.225 | -0.750 | 1.975 | ... | ... | -0.017641 |
| -0.016828 | ... | ... | 0.375 | 0.350 | 0.725 | 131000 | 1.825 | -0.875 | 2.700 | ... | ... | -0.016772 |
| -0.014043 | ... | ... | 0.200 | 0.225 | 0.425 | 132000 | 2.525 | -1 | 3.525 | ... | ... | -0.013979 |
| -0.01107 | ... | ... | 0.100 | 0.150 | 0.250 | 133000 | 3.325 | -1.100 | 4.425 | ... | ... | -0.010307 |
| -0.007391 | ... | ... | 0.050 | 0.075 | 0.125 | 134000 | 4.225 | -1.125 | 5.350 | ... | ... | -0.007572 |
| -0.005392 | ... | ... | 0.025 | 0.050 | 0.075 | 135000 | 5.150 | -1.175 | 6.325 | ... | ... | -0.00451 |
| -0.002422 | ... | ... | 0.013 | 0.013 | 0.025 | 136000 | 6.125 | -1.200 | 7.325 | ... | ... | -0.003346 |
| -0.0025 | ... | ... | 0.013 | 0.013 | 0.025 | 137000 | 7.100 | -1.225 | 8.325 | ... | ... | -0.001864 |
| -0.001471 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 8.100 | -1.225 | 9.325 | ... | ... | -0.002127 |
| -0.001503 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 9.100 | -1.225 | 10.325 | ... | ... | -0.002389 |
| -0.001532 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 10.100 | -1.225 | 11.325 | ... | ... | -0.002652 |
| -0.001558 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 11.100 | -1.225 | 12.325 | ... | ... | -0.002914 |
| -0.001582 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 12.100 | -1.225 | 13.325 | ... | ... | -0.003177 |
| -0.001605 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 13.100 | -1.225 | 14.325 | ... | ... | -0.003439 |
| -0.001625 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 14.100 | -1.225 | 15.325 | ... | ... | -0.003702 |
| -0.001645 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 15.100 | -1.225 | 16.325 | ... | ... | -0.003964 |
| -0.001663 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 16.100 | -1.225 | 17.325 | ... | ... | -0.004226 |
| -0.00168 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 17.100 | -1.225 | 18.325 | ... | ... | -0.004489 |
| -0.001696 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 18.100 | -1.225 | 19.325 | ... | ... | -0.004751 |
| -0.001711 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 19.100 | -1.225 | 20.325 | ... | ... | -0.005013 |
| -0.001726 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 20.100 | -1.225 | 21.325 | ... | ... | -0.005275 |
| -0.001739 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 21.100 | -1.225 | 22.325 | ... | ... | -0.005537 |
| -0.001753 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 22.100 | -1.225 | 23.325 | ... | ... | -0.005799 |
| -0.001766 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 23.100 | -1.225 | 24.325 | ... | ... | -0.006061 |
| -0.001778 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 24.100 | -1.225 | 25.325 | ... | ... | -0.006323 |
| -0.001789 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 25.100 | -1.225 | 26.325 | ... | ... | -0.006585 |
| -0.001801 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 26.100 | -1.225 | 27.325 | ... | ... | -0.006847 |
| -0.001812 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 27.100 | -1.225 | 28.325 | ... | ... | -0.007109 |
| -0.001822 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 28.100 | -1.225 | 29.325 | ... | ... | -0.007371 |
| -0.001832 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 29.100 | -1.225 | 30.325 | ... | ... | -0.007633 |
| -0.001842 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 30.100 | -1.225 | 31.325 | ... | ... | -0.007894 |
| -0.001851 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 31.100 | -1.225 | 32.325 | ... | ... | -0.008156 |
| -0.001861 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 32.100 | -1.225 | 33.325 | ... | ... | -0.008418 |
| -0.00187 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 33.100 | -1.225 | 34.325 | ... | ... | -0.008679 |
| -0.001878 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 34.100 | -1.225 | 35.325 | ... | ... | -0.008941 |
| -0.001895 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 36.100 | -1.225 | 37.325 | ... | ... | -0.009463 |
| -0.00191 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 38.100 | -1.225 | 39.325 | ... | ... | -0.009986 |
| -0.001925 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 40.100 | -1.225 | 41.325 | ... | ... | -0.010508 |
| -0.001939 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 42.100 | -1.225 | 43.325 | ... | ... | -0.01103 |
| -0.001953 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 44.100 | -1.225 | 45.325 | ... | ... | -0.011552 |
| -0.001966 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 46.100 | -1.225 | 47.325 | ... | ... | -0.012073 |
| -0.001978 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 48.100 | -1.225 | 49.325 | ... | ... | -0.012595 |
| -0.00199 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 50.100 | -1.225 | 51.325 | ... | ... | -0.013115 |
| -0.002002 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 52.100 | -1.225 | 53.325 | ... | ... | -0.013636 |
| -0.002013 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 54.100 | -1.225 | 55.325 | ... | ... | -0.014156 |
| -0.002023 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 56.100 | -1.225 | 57.325 | ... | ... | -0.014676 |
| -0.002033 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 58.100 | -1.225 | 59.325 | ... | ... | -0.015196 |
| -0.002043 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 60.100 | -1.225 | 61.325 | ... | ... | -0.015715 |
| -0.002053 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 62.100 | -1.225 | 63.325 | ... | ... | -0.016235 |
| -0.002063 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 64.100 | -1.225 | 65.325 | ... | ... | -0.016753 |
| -0.002071 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 66.100 | -1.225 | 67.325 | ... | ... | -0.017272 |
| -0.00208 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 68.100 | -1.225 | 69.325 | ... | ... | -0.01779 |
| -0.002089 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 70.100 | -1.225 | 71.325 | ... | ... | -0.018308 |
| -0.002097 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 72.100 | -1.225 | 73.325 | ... | ... | -0.018825 |
| -0.002105 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 74.100 | -1.225 | 75.325 | ... | ... | -0.019343 |
| -0.002113 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 76.100 | -1.225 | 77.325 | ... | ... | -0.019859 |
| -0.00212 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 78.100 | -1.225 | 79.325 | ... | ... | -0.020376 |
| -0.002128 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 80.100 | -1.225 | 81.325 | ... | ... | -0.020892 |
| -0.002135 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 82.100 | -1.225 | 83.325 | ... | ... | -0.021408 |
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.