Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013976 | ... | ... | 60.900 | -0.150 | 60.750 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002039 |
| -0.013535 | ... | ... | 58.900 | -0.150 | 58.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00203 |
| -0.013091 | ... | ... | 56.900 | -0.150 | 56.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002021 |
| -0.012645 | ... | ... | 54.900 | -0.150 | 54.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002011 |
| -0.012196 | ... | ... | 52.900 | -0.150 | 52.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002001 |
| -0.011746 | ... | ... | 50.900 | -0.150 | 50.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00199 |
| -0.011293 | ... | ... | 48.900 | -0.150 | 48.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001979 |
| -0.010839 | ... | ... | 46.900 | -0.150 | 46.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001967 |
| -0.010383 | ... | ... | 44.900 | -0.150 | 44.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001954 |
| -0.009926 | ... | ... | 42.900 | -0.150 | 42.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001942 |
| -0.009468 | ... | ... | 40.900 | -0.150 | 40.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001928 |
| -0.009009 | ... | ... | 38.900 | -0.150 | 38.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001914 |
| -0.008548 | ... | ... | 36.900 | -0.150 | 36.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001899 |
| -0.008087 | ... | ... | 34.900 | -0.150 | 34.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001882 |
| -0.007625 | ... | ... | 32.900 | -0.150 | 32.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001865 |
| -0.007394 | ... | ... | 31.900 | -0.150 | 31.750 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001857 |
| -0.007163 | ... | ... | 30.900 | -0.150 | 30.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001848 |
| -0.006931 | ... | ... | 29.900 | -0.150 | 29.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001838 |
| -0.006699 | ... | ... | 28.900 | -0.150 | 28.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001828 |
| -0.006467 | ... | ... | 27.900 | -0.150 | 27.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001818 |
| -0.006235 | ... | ... | 26.900 | -0.150 | 26.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001807 |
| -0.006003 | ... | ... | 25.900 | -0.150 | 25.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.001797 |
| -0.005771 | ... | ... | 24.900 | -0.150 | 24.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001785 |
| -0.005538 | ... | ... | 23.900 | -0.150 | 23.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001774 |
| -0.005306 | ... | ... | 22.900 | -0.150 | 22.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001761 |
| -0.005073 | ... | ... | 21.900 | -0.150 | 21.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001748 |
| -0.004841 | ... | ... | 20.900 | -0.150 | 20.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001735 |
| -0.004608 | ... | ... | 19.900 | -0.150 | 19.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001721 |
| -0.004375 | ... | ... | 18.900 | -0.150 | 18.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001706 |
| -0.004142 | ... | ... | 17.900 | -0.150 | 17.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.00169 |
| -0.003909 | ... | ... | 16.900 | -0.150 | 16.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001674 |
| -0.003676 | ... | ... | 15.900 | -0.150 | 15.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001657 |
| -0.003443 | ... | ... | 14.900 | -0.150 | 14.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001638 |
| -0.00321 | ... | ... | 13.900 | -0.150 | 13.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001618 |
| -0.002976 | ... | ... | 12.900 | -0.150 | 12.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001597 |
| -0.002743 | ... | ... | 11.900 | -0.150 | 11.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001574 |
| -0.00251 | ... | ... | 10.900 | -0.150 | 10.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.00155 |
| -0.002277 | ... | ... | 9.900 | -0.150 | 9.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001522 |
| -0.002043 | ... | ... | 8.900 | -0.150 | 8.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001493 |
| -0.00181 | ... | ... | 7.900 | -0.150 | 7.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001459 |
| -0.001576 | ... | ... | 6.900 | -0.150 | 6.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001422 |
| -0.001343 | ... | ... | 5.900 | -0.150 | 5.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001378 |
| -0.002863 | ... | ... | 4.925 | -0.150 | 4.775 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.002295 |
| -0.005191 | ... | ... | 3.975 | -0.150 | 3.825 | 113000 | 0.075 | 0 | 0.075 | ... | ... | -0.004979 |
| -0.008364 | ... | ... | 3.075 | -0.150 | 2.925 | 114000 | 0.175 | 0 | 0.175 | ... | ... | -0.008341 |
| -0.012129 | ... | ... | 2.250 | -0.125 | 2.125 | 115000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.012176 |
| -0.014876 | ... | ... | 1.550 | -0.100 | 1.450 | 116000 | 0.700 | 0.050 | 0.650 | ... | ... | -0.01491 |
| -0.015287 | ... | ... | 1 | -0.100 | 0.900 | 117000 | 1.150 | 0.050 | 1.100 | ... | ... | -0.015275 |
| -0.013844 | ... | ... | 0.600 | -0.075 | 0.525 | 118000 | 1.775 | 0.100 | 1.675 | ... | ... | -0.013796 |
| -0.010686 | ... | ... | 0.325 | -0.050 | 0.275 | 119000 | 2.525 | 0.100 | 2.425 | ... | ... | -0.010657 |
| -0.006921 | ... | ... | 0.150 | -0.025 | 0.125 | 120000 | 3.375 | 0.125 | 3.250 | ... | ... | -0.007011 |
| -0.003803 | ... | ... | 0.075 | -0.025 | 0.050 | 121000 | 4.300 | 0.150 | 4.150 | ... | ... | -0.00415 |
| -0.002345 | ... | ... | 0.025 | 0 | 0.025 | 122000 | 5.275 | 0.150 | 5.125 | ... | ... | -0.002997 |
| -0.001401 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.250 | 0.150 | 6.100 | ... | ... | -0.00146 |
| -0.001441 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.250 | 0.150 | 7.100 | ... | ... | -0.001693 |
| -0.001476 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.250 | 0.150 | 8.100 | ... | ... | -0.001926 |
| -0.001508 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.250 | 0.150 | 9.100 | ... | ... | -0.00216 |
| -0.001536 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.250 | 0.150 | 10.100 | ... | ... | -0.002393 |
| -0.001562 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.250 | 0.150 | 11.100 | ... | ... | -0.002627 |
| -0.001586 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.250 | 0.150 | 12.100 | ... | ... | -0.00286 |
| -0.001608 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.250 | 0.150 | 13.100 | ... | ... | -0.003093 |
| -0.001628 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.250 | 0.150 | 14.100 | ... | ... | -0.003327 |
| -0.001648 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.250 | 0.150 | 15.100 | ... | ... | -0.00356 |
| -0.001666 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.250 | 0.150 | 16.100 | ... | ... | -0.003793 |
| -0.001682 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.250 | 0.150 | 17.100 | ... | ... | -0.004026 |
| -0.001698 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.250 | 0.150 | 18.100 | ... | ... | -0.004259 |
| -0.001714 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.250 | 0.150 | 19.100 | ... | ... | -0.004492 |
| -0.001728 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.250 | 0.150 | 20.100 | ... | ... | -0.004726 |
| -0.001742 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.250 | 0.150 | 21.100 | ... | ... | -0.004959 |
| -0.001755 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.250 | 0.150 | 22.100 | ... | ... | -0.005192 |
| -0.001768 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.250 | 0.150 | 23.100 | ... | ... | -0.005425 |
| -0.00178 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.250 | 0.150 | 24.100 | ... | ... | -0.005657 |
| -0.001791 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.250 | 0.150 | 25.100 | ... | ... | -0.00589 |
| -0.001802 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.250 | 0.150 | 26.100 | ... | ... | -0.006123 |
| -0.001814 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.250 | 0.150 | 27.100 | ... | ... | -0.006356 |
| -0.001824 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.250 | 0.150 | 28.100 | ... | ... | -0.006589 |
| -0.001834 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.250 | 0.150 | 29.100 | ... | ... | -0.006821 |
| -0.001843 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.250 | 0.150 | 30.100 | ... | ... | -0.007054 |
| -0.001853 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.250 | 0.150 | 31.100 | ... | ... | -0.007286 |
| -0.001871 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.250 | 0.150 | 33.100 | ... | ... | -0.007751 |
| -0.001888 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.250 | 0.150 | 35.100 | ... | ... | -0.008216 |
| -0.001904 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.250 | 0.150 | 37.100 | ... | ... | -0.008681 |
| -0.001919 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.250 | 0.150 | 39.100 | ... | ... | -0.009145 |
| -0.001933 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.250 | 0.150 | 41.100 | ... | ... | -0.009609 |
| -0.001947 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.250 | 0.150 | 43.100 | ... | ... | -0.010073 |
| -0.001961 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.250 | 0.150 | 45.100 | ... | ... | -0.010536 |
| -0.001973 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.250 | 0.150 | 47.100 | ... | ... | -0.010999 |
| -0.001985 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.250 | 0.150 | 49.100 | ... | ... | -0.011462 |
| -0.001997 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.250 | 0.150 | 51.100 | ... | ... | -0.011925 |
| -0.002008 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.250 | 0.150 | 53.100 | ... | ... | -0.012387 |
| -0.002019 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.250 | 0.150 | 55.100 | ... | ... | -0.012849 |
| -0.002029 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.250 | 0.150 | 57.100 | ... | ... | -0.013311 |
| -0.002039 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.250 | 0.150 | 59.100 | ... | ... | -0.013772 |
| -0.002049 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.250 | 0.150 | 61.100 | ... | ... | -0.014234 |
| -0.002058 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.250 | 0.150 | 63.100 | ... | ... | -0.014695 |
| -0.002067 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.250 | 0.150 | 65.100 | ... | ... | -0.015155 |
| -0.002076 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.250 | 0.150 | 67.100 | ... | ... | -0.015615 |
| -0.002085 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.250 | 0.150 | 69.100 | ... | ... | -0.016075 |
| -0.002093 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.250 | 0.150 | 71.100 | ... | ... | -0.016535 |
| -0.002101 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.250 | 0.150 | 73.100 | ... | ... | -0.016994 |
| -0.002109 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.250 | 0.150 | 75.100 | ... | ... | -0.017454 |
| -0.002117 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.250 | 0.150 | 77.100 | ... | ... | -0.017912 |
| -0.002124 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.250 | 0.150 | 79.100 | ... | ... | -0.018371 |
| -0.002131 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.250 | 0.150 | 81.100 | ... | ... | -0.018829 |
| -0.002139 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.250 | 0.150 | 83.100 | ... | ... | -0.019286 |
| -0.002146 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.250 | 0.150 | 85.100 | ... | ... | -0.019744 |
| -0.002152 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.250 | 0.150 | 87.100 | ... | ... | -0.020201 |
| -0.002159 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.250 | 0.150 | 89.100 | ... | ... | -0.020658 |
| -0.002165 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.250 | 0.150 | 91.100 | ... | ... | -0.021114 |
| -0.002172 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.250 | 0.150 | 93.100 | ... | ... | -0.02157 |
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.