Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023124 | ... | ... | 60.025 | 0.100 | 60.125 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.01345 |
| -0.022372 | ... | ... | 58.025 | 0.100 | 58.125 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.01339 |
| -0.021617 | ... | ... | 56.025 | 0.100 | 56.125 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.013328 |
| -0.02086 | ... | ... | 54.025 | 0.100 | 54.125 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.013263 |
| -0.0201 | ... | ... | 52.025 | 0.100 | 52.125 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.013194 |
| -0.01934 | ... | ... | 50.025 | 0.100 | 50.125 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.013122 |
| -0.018578 | ... | ... | 48.025 | 0.100 | 48.125 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.013048 |
| -0.017815 | ... | ... | 46.025 | 0.100 | 46.125 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.012968 |
| -0.01705 | ... | ... | 44.025 | 0.100 | 44.125 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.012884 |
| -0.016284 | ... | ... | 42.025 | 0.100 | 42.125 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.012799 |
| -0.015517 | ... | ... | 40.025 | 0.100 | 40.125 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.012708 |
| -0.014747 | ... | ... | 38.025 | 0.100 | 38.125 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.012611 |
| -0.013977 | ... | ... | 36.025 | 0.100 | 36.125 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.012511 |
| -0.013207 | ... | ... | 34.025 | 0.100 | 34.125 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.012401 |
| -0.012436 | ... | ... | 32.025 | 0.100 | 32.125 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.012288 |
| -0.01205 | ... | ... | 31.025 | 0.100 | 31.125 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.012229 |
| -0.011664 | ... | ... | 30.025 | 0.100 | 30.125 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.012167 |
| -0.011279 | ... | ... | 29.025 | 0.100 | 29.125 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.012102 |
| -0.010893 | ... | ... | 28.025 | 0.100 | 28.125 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.012036 |
| -0.010506 | ... | ... | 27.025 | 0.100 | 27.125 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.011968 |
| -0.01012 | ... | ... | 26.025 | 0.100 | 26.125 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.011896 |
| -0.009734 | ... | ... | 25.025 | 0.100 | 25.125 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.011823 |
| -0.009347 | ... | ... | 24.025 | 0.100 | 24.125 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.011746 |
| -0.008961 | ... | ... | 23.025 | 0.100 | 23.125 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.011668 |
| -0.008574 | ... | ... | 22.025 | 0.100 | 22.125 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.011583 |
| -0.008187 | ... | ... | 21.025 | 0.100 | 21.125 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.011495 |
| -0.0078 | ... | ... | 20.025 | 0.100 | 20.125 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.011405 |
| -0.007413 | ... | ... | 19.025 | 0.100 | 19.125 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.01131 |
| -0.007026 | ... | ... | 18.025 | 0.100 | 18.125 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.011208 |
| -0.006639 | ... | ... | 17.025 | 0.100 | 17.125 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.011102 |
| -0.006251 | ... | ... | 16.025 | 0.100 | 16.125 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.01099 |
| -0.005863 | ... | ... | 15.025 | 0.100 | 15.125 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.01087 |
| -0.005476 | ... | ... | 14.025 | 0.100 | 14.125 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.010744 |
| -0.005088 | ... | ... | 13.025 | 0.100 | 13.125 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.010607 |
| -0.0047 | ... | ... | 12.025 | 0.100 | 12.125 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.010461 |
| -0.004312 | ... | ... | 11.025 | 0.100 | 11.125 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.010302 |
| -0.003925 | ... | ... | 10.025 | 0.100 | 10.125 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.01013 |
| -0.003537 | ... | ... | 9.025 | 0.100 | 9.125 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00994 |
| -0.003149 | ... | ... | 8.025 | 0.100 | 8.125 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.009728 |
| -0.002762 | ... | ... | 7.025 | 0.100 | 7.125 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.009492 |
| -0.002374 | ... | ... | 6.025 | 0.100 | 6.125 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.009222 |
| -0.001987 | ... | ... | 5.025 | 0.100 | 5.125 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.008905 |
| -0.001599 | ... | ... | 4.025 | 0.100 | 4.125 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.008525 |
| -0.001211 | ... | ... | 3.025 | 0.100 | 3.125 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.008047 |
| -0.000824 | ... | ... | 2.025 | 0.100 | 2.125 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.007399 |
| -0.000436 | ... | ... | 1.050 | 0.075 | 1.125 | 115000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.006376 |
| -0.02266 | ... | ... | 0.275 | 0.025 | 0.300 | 116000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.022666 |
| -0.009962 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 0.900 | -0.100 | 1 | ... | ... | -0.010002 |
| -0.007193 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 1.875 | -0.100 | 1.975 | ... | ... | -0.000727 |
| -0.007906 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 2.875 | -0.100 | 2.975 | ... | ... | -0.001114 |
| -0.008418 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 3.875 | -0.100 | 3.975 | ... | ... | -0.001502 |
| -0.008817 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 4.875 | -0.100 | 4.975 | ... | ... | -0.00189 |
| -0.009146 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.875 | -0.100 | 5.975 | ... | ... | -0.002277 |
| -0.009427 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.875 | -0.100 | 6.975 | ... | ... | -0.002665 |
| -0.009673 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.875 | -0.100 | 7.975 | ... | ... | -0.003053 |
| -0.009891 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.875 | -0.100 | 8.975 | ... | ... | -0.00344 |
| -0.010083 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.875 | -0.100 | 9.975 | ... | ... | -0.003828 |
| -0.010261 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.875 | -0.100 | 10.975 | ... | ... | -0.004215 |
| -0.010422 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.875 | -0.100 | 11.975 | ... | ... | -0.004603 |
| -0.010572 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.875 | -0.100 | 12.975 | ... | ... | -0.004991 |
| -0.01071 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.875 | -0.100 | 13.975 | ... | ... | -0.005378 |
| -0.01084 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.875 | -0.100 | 14.975 | ... | ... | -0.005766 |
| -0.010961 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.875 | -0.100 | 15.975 | ... | ... | -0.006154 |
| -0.011076 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.875 | -0.100 | 16.975 | ... | ... | -0.006542 |
| -0.011183 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.875 | -0.100 | 17.975 | ... | ... | -0.00693 |
| -0.011286 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.875 | -0.100 | 18.975 | ... | ... | -0.007317 |
| -0.011384 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.875 | -0.100 | 19.975 | ... | ... | -0.007705 |
| -0.011474 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.875 | -0.100 | 20.975 | ... | ... | -0.008093 |
| -0.011563 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.875 | -0.100 | 21.975 | ... | ... | -0.00848 |
| -0.011649 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.875 | -0.100 | 22.975 | ... | ... | -0.008867 |
| -0.01173 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.875 | -0.100 | 23.975 | ... | ... | -0.009254 |
| -0.011806 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.875 | -0.100 | 24.975 | ... | ... | -0.009641 |
| -0.01188 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.875 | -0.100 | 25.975 | ... | ... | -0.010028 |
| -0.011954 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.875 | -0.100 | 26.975 | ... | ... | -0.010415 |
| -0.012025 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.875 | -0.100 | 27.975 | ... | ... | -0.010802 |
| -0.012091 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.875 | -0.100 | 28.975 | ... | ... | -0.011189 |
| -0.012155 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.875 | -0.100 | 29.975 | ... | ... | -0.011576 |
| -0.012217 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.875 | -0.100 | 30.975 | ... | ... | -0.011962 |
| -0.012279 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.875 | -0.100 | 31.975 | ... | ... | -0.012349 |
| -0.012396 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.875 | -0.100 | 33.975 | ... | ... | -0.013122 |
| -0.012505 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.875 | -0.100 | 35.975 | ... | ... | -0.013895 |
| -0.01261 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.875 | -0.100 | 37.975 | ... | ... | -0.014668 |
| -0.012708 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.875 | -0.100 | 39.975 | ... | ... | -0.01544 |
| -0.012802 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.875 | -0.100 | 41.975 | ... | ... | -0.016213 |
| -0.012893 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.875 | -0.100 | 43.975 | ... | ... | -0.016985 |
| -0.012978 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.875 | -0.100 | 45.975 | ... | ... | -0.017757 |
| -0.013058 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.875 | -0.100 | 47.975 | ... | ... | -0.018528 |
| -0.013138 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.875 | -0.100 | 49.975 | ... | ... | -0.0193 |
| -0.013215 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.875 | -0.100 | 51.975 | ... | ... | -0.020072 |
| -0.013288 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.875 | -0.100 | 53.975 | ... | ... | -0.020843 |
| -0.013358 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.875 | -0.100 | 55.975 | ... | ... | -0.021615 |
| -0.013425 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.875 | -0.100 | 57.975 | ... | ... | -0.022386 |
| -0.01349 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.875 | -0.100 | 59.975 | ... | ... | -0.023156 |
| -0.013555 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.875 | -0.100 | 61.975 | ... | ... | -0.023927 |
| -0.013616 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.875 | -0.100 | 63.975 | ... | ... | -0.024697 |
| -0.013675 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.875 | -0.100 | 65.975 | ... | ... | -0.025466 |
| -0.013733 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.875 | -0.100 | 67.975 | ... | ... | -0.026235 |
| -0.013789 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.875 | -0.100 | 69.975 | ... | ... | -0.027003 |
| -0.013845 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.875 | -0.100 | 71.975 | ... | ... | -0.027772 |
| -0.013897 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.875 | -0.100 | 73.975 | ... | ... | -0.02854 |
| -0.013947 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.875 | -0.100 | 75.975 | ... | ... | -0.029307 |
| -0.013996 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.875 | -0.100 | 77.975 | ... | ... | -0.030074 |
| -0.014046 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.875 | -0.100 | 79.975 | ... | ... | -0.030841 |
| -0.014094 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.875 | -0.100 | 81.975 | ... | ... | -0.031608 |
| -0.014142 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.875 | -0.100 | 83.975 | ... | ... | -0.032374 |
| -0.014188 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.875 | -0.100 | 85.975 | ... | ... | -0.033141 |
| -0.014231 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.875 | -0.100 | 87.975 | ... | ... | -0.033906 |
| -0.014274 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.875 | -0.100 | 89.975 | ... | ... | -0.034672 |
| -0.014316 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.875 | -0.100 | 91.975 | ... | ... | -0.035437 |
| -0.014358 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.875 | -0.100 | 93.975 | ... | ... | -0.036202 |
| -0.014399 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.875 | -0.100 | 95.975 | ... | ... | -0.036967 |
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.