Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028017 | ... | ... | 77.375 | 0.100 | 77.475 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006966 |
| -0.027321 | ... | ... | 75.375 | 0.100 | 75.475 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006943 |
| -0.026621 | ... | ... | 73.375 | 0.100 | 73.475 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00692 |
| -0.025919 | ... | ... | 71.375 | 0.100 | 71.475 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006895 |
| -0.025214 | ... | ... | 69.375 | 0.100 | 69.475 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00687 |
| -0.024506 | ... | ... | 67.375 | 0.100 | 67.475 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.006844 |
| -0.023796 | ... | ... | 65.375 | 0.100 | 65.475 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.006817 |
| -0.023084 | ... | ... | 63.375 | 0.100 | 63.475 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.006788 |
| -0.022371 | ... | ... | 61.375 | 0.100 | 61.475 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.006759 |
| -0.021655 | ... | ... | 59.375 | 0.100 | 59.475 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.006728 |
| -0.020938 | ... | ... | 57.375 | 0.100 | 57.475 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.006697 |
| -0.020219 | ... | ... | 55.375 | 0.100 | 55.475 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.006663 |
| -0.019499 | ... | ... | 53.375 | 0.100 | 53.475 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.006628 |
| -0.018777 | ... | ... | 51.375 | 0.100 | 51.475 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.006593 |
| -0.018055 | ... | ... | 49.375 | 0.100 | 49.475 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.006556 |
| -0.017331 | ... | ... | 47.375 | 0.100 | 47.475 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.006516 |
| -0.016606 | ... | ... | 45.375 | 0.100 | 45.475 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.006476 |
| -0.015881 | ... | ... | 43.375 | 0.100 | 43.475 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.006434 |
| -0.015156 | ... | ... | 41.375 | 0.100 | 41.475 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.006388 |
| -0.014429 | ... | ... | 39.375 | 0.100 | 39.475 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.006341 |
| -0.013702 | ... | ... | 37.375 | 0.100 | 37.475 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006292 |
| -0.013338 | ... | ... | 36.375 | 0.100 | 36.475 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006266 |
| -0.012973 | ... | ... | 35.375 | 0.100 | 35.475 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.006239 |
| -0.012609 | ... | ... | 34.375 | 0.100 | 34.475 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006212 |
| -0.012244 | ... | ... | 33.375 | 0.100 | 33.475 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.006184 |
| -0.01188 | ... | ... | 32.375 | 0.100 | 32.475 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.006155 |
| -0.011515 | ... | ... | 31.375 | 0.100 | 31.475 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.006125 |
| -0.01115 | ... | ... | 30.375 | 0.100 | 30.475 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.006094 |
| -0.010785 | ... | ... | 29.375 | 0.100 | 29.475 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.006063 |
| -0.01042 | ... | ... | 28.375 | 0.100 | 28.475 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.006031 |
| -0.010054 | ... | ... | 27.375 | 0.100 | 27.475 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005997 |
| -0.009689 | ... | ... | 26.375 | 0.100 | 26.475 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.005961 |
| -0.009324 | ... | ... | 25.375 | 0.100 | 25.475 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005924 |
| -0.008958 | ... | ... | 24.375 | 0.100 | 24.475 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.005886 |
| -0.008592 | ... | ... | 23.375 | 0.100 | 23.475 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005848 |
| -0.008227 | ... | ... | 22.375 | 0.100 | 22.475 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.005806 |
| -0.007861 | ... | ... | 21.375 | 0.100 | 21.475 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005762 |
| -0.007496 | ... | ... | 20.375 | 0.100 | 20.475 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.005718 |
| -0.00713 | ... | ... | 19.375 | 0.100 | 19.475 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005671 |
| -0.006764 | ... | ... | 18.375 | 0.100 | 18.475 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.005621 |
| -0.006399 | ... | ... | 17.375 | 0.100 | 17.475 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.005569 |
| -0.006033 | ... | ... | 16.375 | 0.100 | 16.475 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.005514 |
| -0.005667 | ... | ... | 15.375 | 0.100 | 15.475 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.005456 |
| -0.005301 | ... | ... | 14.375 | 0.100 | 14.475 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.005394 |
| -0.004935 | ... | ... | 13.375 | 0.100 | 13.475 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.005327 |
| -0.004569 | ... | ... | 12.375 | 0.100 | 12.475 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.005256 |
| -0.004203 | ... | ... | 11.375 | 0.100 | 11.475 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.005178 |
| -0.003837 | ... | ... | 10.375 | 0.100 | 10.475 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.005095 |
| -0.003471 | ... | ... | 9.375 | 0.100 | 9.475 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.005003 |
| -0.003105 | ... | ... | 8.375 | 0.100 | 8.475 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.004901 |
| -0.002739 | ... | ... | 7.375 | 0.100 | 7.475 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004789 |
| -0.002372 | ... | ... | 6.375 | 0.100 | 6.475 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.00466 |
| -0.002006 | ... | ... | 5.375 | 0.100 | 5.475 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004511 |
| -0.00164 | ... | ... | 4.375 | 0.100 | 4.475 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.004333 |
| -0.001273 | ... | ... | 3.375 | 0.100 | 3.475 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004113 |
| -0.000907 | ... | ... | 2.375 | 0.100 | 2.475 | 137000 | 0.013 | 0 | 0.013 | ... | ... | -0.003825 |
| -0.00054 | ... | ... | 1.425 | 0.050 | 1.475 | 138000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.003401 |
| -0.010789 | ... | ... | 0.625 | -0.050 | 0.575 | 139000 | 0.100 | -0.150 | 0.250 | ... | ... | -0.010804 |
| -0.011154 | ... | ... | 0.175 | -0.075 | 0.100 | 140000 | 0.625 | -0.175 | 0.800 | ... | ... | -0.011139 |
| -0.003428 | ... | ... | 0.025 | -0.013 | 0.013 | 141000 | 1.525 | -0.125 | 1.650 | ... | ... | -0.000559 |
| -0.003842 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 2.525 | -0.100 | 2.625 | ... | ... | -0.000925 |
| -0.004125 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 3.525 | -0.100 | 3.625 | ... | ... | -0.001292 |
| -0.004343 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 4.525 | -0.100 | 4.625 | ... | ... | -0.001658 |
| -0.004518 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 5.525 | -0.100 | 5.625 | ... | ... | -0.002024 |
| -0.004666 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 6.525 | -0.100 | 6.625 | ... | ... | -0.002391 |
| -0.004795 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 7.525 | -0.100 | 7.625 | ... | ... | -0.002757 |
| -0.004907 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 8.525 | -0.100 | 8.625 | ... | ... | -0.003123 |
| -0.005007 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 9.525 | -0.100 | 9.625 | ... | ... | -0.00349 |
| -0.0051 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 10.525 | -0.100 | 10.625 | ... | ... | -0.003856 |
| -0.005182 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 11.525 | -0.100 | 11.625 | ... | ... | -0.004222 |
| -0.00526 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 12.525 | -0.100 | 12.625 | ... | ... | -0.004588 |
| -0.00533 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 13.525 | -0.100 | 13.625 | ... | ... | -0.004954 |
| -0.005397 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 14.525 | -0.100 | 14.625 | ... | ... | -0.00532 |
| -0.005459 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 15.525 | -0.100 | 15.625 | ... | ... | -0.005686 |
| -0.005517 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 16.525 | -0.100 | 16.625 | ... | ... | -0.006052 |
| -0.005572 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 17.525 | -0.100 | 17.625 | ... | ... | -0.006418 |
| -0.005624 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 18.525 | -0.100 | 18.625 | ... | ... | -0.006784 |
| -0.005674 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 19.525 | -0.100 | 19.625 | ... | ... | -0.007149 |
| -0.005721 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 20.525 | -0.100 | 20.625 | ... | ... | -0.007515 |
| -0.005765 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 21.525 | -0.100 | 21.625 | ... | ... | -0.007881 |
| -0.005809 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 22.525 | -0.100 | 22.625 | ... | ... | -0.008247 |
| -0.00585 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 23.525 | -0.100 | 23.625 | ... | ... | -0.008612 |
| -0.005889 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 24.525 | -0.100 | 24.625 | ... | ... | -0.008978 |
| -0.005927 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 25.525 | -0.100 | 25.625 | ... | ... | -0.009344 |
| -0.005964 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 26.525 | -0.100 | 26.625 | ... | ... | -0.009709 |
| -0.006 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 27.525 | -0.100 | 27.625 | ... | ... | -0.010075 |
| -0.006034 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 28.525 | -0.100 | 28.625 | ... | ... | -0.010441 |
| -0.006066 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 29.525 | -0.100 | 29.625 | ... | ... | -0.010806 |
| -0.006097 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 30.525 | -0.100 | 30.625 | ... | ... | -0.011172 |
| -0.006128 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 31.525 | -0.100 | 31.625 | ... | ... | -0.011538 |
| -0.006159 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 32.525 | -0.100 | 32.625 | ... | ... | -0.011903 |
| -0.006189 | ... | ... | 0.013 | 0 | 0.013 | 173000 | 33.525 | -0.100 | 33.625 | ... | ... | -0.012269 |
| -0.006216 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 34.525 | -0.100 | 34.625 | ... | ... | -0.012634 |
| -0.006243 | ... | ... | 0.013 | 0 | 0.013 | 175000 | 35.525 | -0.100 | 35.625 | ... | ... | -0.013 |
| -0.006269 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 36.525 | -0.100 | 36.625 | ... | ... | -0.013365 |
| -0.006321 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 38.525 | -0.100 | 38.625 | ... | ... | -0.014095 |
| -0.00637 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 40.525 | -0.100 | 40.625 | ... | ... | -0.014826 |
| -0.006416 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 42.525 | -0.100 | 42.625 | ... | ... | -0.015556 |
| -0.006461 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 44.525 | -0.100 | 44.625 | ... | ... | -0.016286 |
| -0.006503 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 46.525 | -0.100 | 46.625 | ... | ... | -0.017015 |
| -0.006543 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 48.525 | -0.100 | 48.625 | ... | ... | -0.017745 |
| -0.006583 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 50.525 | -0.100 | 50.625 | ... | ... | -0.018474 |
| -0.006621 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 52.525 | -0.100 | 52.625 | ... | ... | -0.019203 |
| -0.006657 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 54.525 | -0.100 | 54.625 | ... | ... | -0.019931 |
| -0.006691 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 56.525 | -0.100 | 56.625 | ... | ... | -0.020659 |
| -0.006724 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 58.525 | -0.100 | 58.625 | ... | ... | -0.021387 |
| -0.006757 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 60.525 | -0.100 | 60.625 | ... | ... | -0.022114 |
| -0.00679 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 62.525 | -0.100 | 62.625 | ... | ... | -0.022842 |
| -0.00682 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 64.525 | -0.100 | 64.625 | ... | ... | -0.023569 |
| -0.006849 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 66.525 | -0.100 | 66.625 | ... | ... | -0.024295 |
| -0.006878 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 68.525 | -0.100 | 68.625 | ... | ... | -0.025022 |
| -0.006905 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 70.525 | -0.100 | 70.625 | ... | ... | -0.025748 |
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.