Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01909 | ... | ... | 65.950 | 0.900 | 66.850 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002843 |
| -0.018542 | ... | ... | 63.950 | 0.900 | 64.850 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002832 |
| -0.017991 | ... | ... | 61.950 | 0.900 | 62.850 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00282 |
| -0.017438 | ... | ... | 59.950 | 0.900 | 60.850 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002808 |
| -0.016881 | ... | ... | 57.950 | 0.900 | 58.850 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002795 |
| -0.016323 | ... | ... | 55.950 | 0.900 | 56.850 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002782 |
| -0.015762 | ... | ... | 53.950 | 0.900 | 54.850 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002768 |
| -0.0152 | ... | ... | 51.950 | 0.900 | 52.850 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002754 |
| -0.014635 | ... | ... | 49.950 | 0.900 | 50.850 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002739 |
| -0.014069 | ... | ... | 47.950 | 0.900 | 48.850 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002724 |
| -0.013501 | ... | ... | 45.950 | 0.900 | 46.850 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002707 |
| -0.012932 | ... | ... | 43.950 | 0.900 | 44.850 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00269 |
| -0.012362 | ... | ... | 41.950 | 0.900 | 42.850 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002672 |
| -0.011791 | ... | ... | 39.950 | 0.900 | 40.850 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002653 |
| -0.011219 | ... | ... | 37.950 | 0.900 | 38.850 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002633 |
| -0.010646 | ... | ... | 35.950 | 0.900 | 36.850 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002613 |
| -0.010072 | ... | ... | 33.950 | 0.900 | 34.850 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002591 |
| -0.009497 | ... | ... | 31.950 | 0.900 | 32.850 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
| -0.00921 | ... | ... | 30.950 | 0.900 | 31.850 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002555 |
| -0.008922 | ... | ... | 29.950 | 0.900 | 30.850 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002542 |
| -0.008634 | ... | ... | 28.950 | 0.900 | 29.850 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002529 |
| -0.008346 | ... | ... | 27.950 | 0.900 | 28.850 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002516 |
| -0.008058 | ... | ... | 26.950 | 0.900 | 27.850 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002502 |
| -0.007769 | ... | ... | 25.950 | 0.900 | 26.850 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002488 |
| -0.007481 | ... | ... | 24.950 | 0.900 | 25.850 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002472 |
| -0.007192 | ... | ... | 23.950 | 0.900 | 24.850 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002457 |
| -0.006904 | ... | ... | 22.950 | 0.900 | 23.850 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002441 |
| -0.006615 | ... | ... | 21.950 | 0.900 | 22.850 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002424 |
| -0.006326 | ... | ... | 20.950 | 0.900 | 21.850 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002406 |
| -0.006037 | ... | ... | 19.950 | 0.900 | 20.850 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002388 |
| -0.005748 | ... | ... | 18.950 | 0.900 | 19.850 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002369 |
| -0.005459 | ... | ... | 17.950 | 0.900 | 18.850 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002348 |
| -0.00517 | ... | ... | 16.950 | 0.900 | 17.850 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002327 |
| -0.00488 | ... | ... | 15.950 | 0.900 | 16.850 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002305 |
| -0.004591 | ... | ... | 14.950 | 0.900 | 15.850 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002281 |
| -0.004302 | ... | ... | 13.950 | 0.900 | 14.850 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002256 |
| -0.004012 | ... | ... | 12.950 | 0.900 | 13.850 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002229 |
| -0.003723 | ... | ... | 11.950 | 0.900 | 12.850 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.0022 |
| -0.003433 | ... | ... | 10.950 | 0.900 | 11.850 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.002168 |
| -0.003144 | ... | ... | 9.950 | 0.900 | 10.850 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002135 |
| -0.002854 | ... | ... | 8.950 | 0.900 | 9.850 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.002097 |
| -0.002564 | ... | ... | 7.950 | 0.900 | 8.850 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002057 |
| -0.002275 | ... | ... | 6.950 | 0.900 | 7.850 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002012 |
| -0.001985 | ... | ... | 5.950 | 0.900 | 6.850 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001961 |
| -0.001695 | ... | ... | 4.950 | 0.900 | 5.850 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.001902 |
| -0.001405 | ... | ... | 3.950 | 0.900 | 4.850 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001833 |
| -0.003521 | ... | ... | 2.975 | 0.900 | 3.875 | 123000 | 0.025 | 0 | 0.025 | ... | ... | -0.003011 |
| -0.004941 | ... | ... | 2.050 | 0.850 | 2.900 | 124000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.006358 |
| -0.010135 | ... | ... | 1.300 | 0.725 | 2.025 | 125000 | 0.175 | -0.175 | 0.350 | ... | ... | -0.010147 |
| -0.015837 | ... | ... | 0.775 | 0.550 | 1.325 | 126000 | 0.475 | -0.350 | 0.825 | ... | ... | -0.015879 |
| -0.018565 | ... | ... | 0.450 | 0.375 | 0.825 | 127000 | 0.975 | -0.525 | 1.500 | ... | ... | -0.018556 |
| -0.017318 | ... | ... | 0.275 | 0.200 | 0.475 | 128000 | 1.625 | -0.675 | 2.300 | ... | ... | -0.017266 |
| -0.013578 | ... | ... | 0.150 | 0.100 | 0.250 | 129000 | 2.400 | -0.775 | 3.175 | ... | ... | -0.013549 |
| -0.010731 | ... | ... | 0.075 | 0.075 | 0.150 | 130000 | 3.275 | -0.825 | 4.100 | ... | ... | -0.009534 |
| -0.007034 | ... | ... | 0.025 | 0.050 | 0.075 | 131000 | 4.225 | -0.850 | 5.075 | ... | ... | -0.00734 |
| -0.003212 | ... | ... | 0.025 | 0 | 0.025 | 132000 | 5.175 | -0.875 | 6.050 | ... | ... | -0.00398 |
| -0.003337 | ... | ... | 0.013 | 0.013 | 0.025 | 133000 | 6.150 | -0.900 | 7.050 | ... | ... | -0.001782 |
| -0.001977 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 7.150 | -0.900 | 8.050 | ... | ... | -0.002072 |
| -0.002026 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 8.150 | -0.900 | 9.050 | ... | ... | -0.002362 |
| -0.00207 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 9.150 | -0.900 | 10.050 | ... | ... | -0.002651 |
| -0.002109 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 10.150 | -0.900 | 11.050 | ... | ... | -0.002941 |
| -0.002145 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 11.150 | -0.900 | 12.050 | ... | ... | -0.003231 |
| -0.002178 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 12.150 | -0.900 | 13.050 | ... | ... | -0.00352 |
| -0.002209 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 13.150 | -0.900 | 14.050 | ... | ... | -0.00381 |
| -0.002237 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 14.150 | -0.900 | 15.050 | ... | ... | -0.004099 |
| -0.002263 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 15.150 | -0.900 | 16.050 | ... | ... | -0.004389 |
| -0.002288 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 16.150 | -0.900 | 17.050 | ... | ... | -0.004678 |
| -0.002312 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 17.150 | -0.900 | 18.050 | ... | ... | -0.004968 |
| -0.002334 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 18.150 | -0.900 | 19.050 | ... | ... | -0.005257 |
| -0.002355 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 19.150 | -0.900 | 20.050 | ... | ... | -0.005547 |
| -0.002375 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 20.150 | -0.900 | 21.050 | ... | ... | -0.005836 |
| -0.002394 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 21.150 | -0.900 | 22.050 | ... | ... | -0.006125 |
| -0.002412 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 22.150 | -0.900 | 23.050 | ... | ... | -0.006414 |
| -0.00243 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 23.150 | -0.900 | 24.050 | ... | ... | -0.006704 |
| -0.002446 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 24.150 | -0.900 | 25.050 | ... | ... | -0.006993 |
| -0.002462 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 25.150 | -0.900 | 26.050 | ... | ... | -0.007282 |
| -0.002477 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 26.150 | -0.900 | 27.050 | ... | ... | -0.007571 |
| -0.002493 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 27.150 | -0.900 | 28.050 | ... | ... | -0.00786 |
| -0.002507 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 28.150 | -0.900 | 29.050 | ... | ... | -0.008149 |
| -0.002521 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 29.150 | -0.900 | 30.050 | ... | ... | -0.008438 |
| -0.002534 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 30.150 | -0.900 | 31.050 | ... | ... | -0.008727 |
| -0.002547 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 31.150 | -0.900 | 32.050 | ... | ... | -0.009015 |
| -0.00256 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 32.150 | -0.900 | 33.050 | ... | ... | -0.009304 |
| -0.002572 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 33.150 | -0.900 | 34.050 | ... | ... | -0.009593 |
| -0.002584 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 34.150 | -0.900 | 35.050 | ... | ... | -0.009882 |
| -0.002595 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 35.150 | -0.900 | 36.050 | ... | ... | -0.01017 |
| -0.002617 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 37.150 | -0.900 | 38.050 | ... | ... | -0.010747 |
| -0.002638 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 39.150 | -0.900 | 40.050 | ... | ... | -0.011324 |
| -0.002658 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 41.150 | -0.900 | 42.050 | ... | ... | -0.0119 |
| -0.002677 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 43.150 | -0.900 | 44.050 | ... | ... | -0.012476 |
| -0.002696 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 45.150 | -0.900 | 46.050 | ... | ... | -0.013052 |
| -0.002713 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 47.150 | -0.900 | 48.050 | ... | ... | -0.013628 |
| -0.002729 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 49.150 | -0.900 | 50.050 | ... | ... | -0.014203 |
| -0.002746 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 51.150 | -0.900 | 52.050 | ... | ... | -0.014778 |
| -0.002762 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 53.150 | -0.900 | 54.050 | ... | ... | -0.015353 |
| -0.002776 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 55.150 | -0.900 | 56.050 | ... | ... | -0.015928 |
| -0.00279 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 57.150 | -0.900 | 58.050 | ... | ... | -0.016502 |
| -0.002804 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 59.150 | -0.900 | 60.050 | ... | ... | -0.017076 |
| -0.002818 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 61.150 | -0.900 | 62.050 | ... | ... | -0.017649 |
| -0.002831 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 63.150 | -0.900 | 64.050 | ... | ... | -0.018222 |
| -0.002843 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.150 | -0.900 | 66.050 | ... | ... | -0.018795 |
| -0.002855 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.150 | -0.900 | 68.050 | ... | ... | -0.019368 |
| -0.002867 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.150 | -0.900 | 70.050 | ... | ... | -0.01994 |
| -0.002879 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.150 | -0.900 | 72.050 | ... | ... | -0.020512 |
| -0.00289 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.150 | -0.900 | 74.050 | ... | ... | -0.021083 |
| -0.002901 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.150 | -0.900 | 76.050 | ... | ... | -0.021655 |
| -0.002911 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.150 | -0.900 | 78.050 | ... | ... | -0.022226 |
| -0.002921 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 79.150 | -0.900 | 80.050 | ... | ... | -0.022796 |
| -0.002932 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 81.150 | -0.900 | 82.050 | ... | ... | -0.023366 |
| -0.002942 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 83.150 | -0.900 | 84.050 | ... | ... | -0.023936 |
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.