Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019477 | ... | ... | 77.500 | 1.475 | 78.975 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002682 |
| -0.019013 | ... | ... | 75.500 | 1.475 | 76.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002674 |
| -0.018546 | ... | ... | 73.500 | 1.475 | 74.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002666 |
| -0.018075 | ... | ... | 71.500 | 1.475 | 72.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002657 |
| -0.017602 | ... | ... | 69.500 | 1.475 | 70.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002647 |
| -0.017126 | ... | ... | 67.500 | 1.475 | 68.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002637 |
| -0.016647 | ... | ... | 65.500 | 1.475 | 66.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002627 |
| -0.016166 | ... | ... | 63.500 | 1.475 | 64.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002617 |
| -0.015683 | ... | ... | 61.500 | 1.475 | 62.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002606 |
| -0.015197 | ... | ... | 59.500 | 1.475 | 60.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002595 |
| -0.014711 | ... | ... | 57.500 | 1.475 | 58.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002583 |
| -0.014222 | ... | ... | 55.500 | 1.475 | 56.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| -0.013733 | ... | ... | 53.500 | 1.475 | 54.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002558 |
| -0.013242 | ... | ... | 51.500 | 1.475 | 52.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002544 |
| -0.012749 | ... | ... | 49.500 | 1.475 | 50.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002531 |
| -0.012503 | ... | ... | 48.500 | 1.475 | 49.975 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002524 |
| -0.012256 | ... | ... | 47.500 | 1.475 | 48.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002516 |
| -0.012009 | ... | ... | 46.500 | 1.475 | 47.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002509 |
| -0.011761 | ... | ... | 45.500 | 1.475 | 46.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002501 |
| -0.011514 | ... | ... | 44.500 | 1.475 | 45.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002493 |
| -0.011266 | ... | ... | 43.500 | 1.475 | 44.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002485 |
| -0.011018 | ... | ... | 42.500 | 1.475 | 43.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002477 |
| -0.01077 | ... | ... | 41.500 | 1.475 | 42.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002469 |
| -0.010521 | ... | ... | 40.500 | 1.475 | 41.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00246 |
| -0.010273 | ... | ... | 39.500 | 1.475 | 40.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002451 |
| -0.010024 | ... | ... | 38.500 | 1.475 | 39.975 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002442 |
| -0.009775 | ... | ... | 37.500 | 1.475 | 38.975 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002433 |
| -0.009526 | ... | ... | 36.500 | 1.475 | 37.975 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002423 |
| -0.009276 | ... | ... | 35.500 | 1.475 | 36.975 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002414 |
| -0.009027 | ... | ... | 34.500 | 1.475 | 35.975 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002404 |
| -0.008777 | ... | ... | 33.500 | 1.475 | 34.975 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002393 |
| -0.008528 | ... | ... | 32.500 | 1.475 | 33.975 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002383 |
| -0.008278 | ... | ... | 31.500 | 1.475 | 32.975 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002372 |
| -0.008028 | ... | ... | 30.500 | 1.475 | 31.975 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00236 |
| -0.007778 | ... | ... | 29.500 | 1.475 | 30.975 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002349 |
| -0.007528 | ... | ... | 28.500 | 1.475 | 29.975 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002337 |
| -0.007277 | ... | ... | 27.500 | 1.475 | 28.975 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002324 |
| -0.007027 | ... | ... | 26.500 | 1.475 | 27.975 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002312 |
| -0.006777 | ... | ... | 25.500 | 1.475 | 26.975 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| -0.006526 | ... | ... | 24.500 | 1.475 | 25.975 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002284 |
| -0.006275 | ... | ... | 23.500 | 1.475 | 24.975 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00227 |
| -0.006025 | ... | ... | 22.500 | 1.475 | 23.975 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002255 |
| -0.005774 | ... | ... | 21.500 | 1.475 | 22.975 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00224 |
| -0.005523 | ... | ... | 20.500 | 1.475 | 21.975 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002224 |
| -0.005272 | ... | ... | 19.500 | 1.475 | 20.975 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002206 |
| -0.005021 | ... | ... | 18.500 | 1.475 | 19.975 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.002189 |
| -0.00477 | ... | ... | 17.500 | 1.475 | 18.975 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002171 |
| -0.004519 | ... | ... | 16.500 | 1.475 | 17.975 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.002151 |
| -0.004268 | ... | ... | 15.500 | 1.475 | 16.975 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00213 |
| -0.004017 | ... | ... | 14.500 | 1.475 | 15.975 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002108 |
| -0.003765 | ... | ... | 13.500 | 1.475 | 14.975 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002085 |
| -0.003514 | ... | ... | 12.500 | 1.475 | 13.975 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.00206 |
| -0.003263 | ... | ... | 11.500 | 1.475 | 12.975 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| -0.003011 | ... | ... | 10.500 | 1.475 | 11.975 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.002006 |
| -0.00276 | ... | ... | 9.500 | 1.475 | 10.975 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| -0.002509 | ... | ... | 8.500 | 1.475 | 9.975 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.001941 |
| -0.002257 | ... | ... | 7.525 | 1.450 | 8.975 | 126000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001904 |
| -0.002006 | ... | ... | 6.550 | 1.425 | 7.975 | 127000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003253 |
| -0.004153 | ... | ... | 5.600 | 1.400 | 7 | 128000 | 0.025 | -0.075 | 0.100 | ... | ... | -0.003164 |
| -0.005843 | ... | ... | 4.675 | 1.350 | 6.025 | 129000 | 0.075 | -0.125 | 0.200 | ... | ... | -0.007128 |
| -0.010143 | ... | ... | 3.825 | 1.275 | 5.100 | 130000 | 0.125 | -0.200 | 0.325 | ... | ... | -0.009908 |
| -0.015224 | ... | ... | 3.025 | 1.200 | 4.225 | 131000 | 0.250 | -0.300 | 0.550 | ... | ... | -0.015187 |
| -0.019906 | ... | ... | 2.325 | 1.075 | 3.400 | 132000 | 0.425 | -0.400 | 0.825 | ... | ... | -0.019957 |
| -0.023987 | ... | ... | 1.725 | 0.925 | 2.650 | 133000 | 0.675 | -0.550 | 1.225 | ... | ... | -0.024057 |
| -0.026953 | ... | ... | 1.250 | 0.750 | 2 | 134000 | 1.025 | -0.700 | 1.725 | ... | ... | -0.026999 |
| -0.027976 | ... | ... | 0.850 | 0.600 | 1.450 | 135000 | 1.475 | -0.875 | 2.350 | ... | ... | -0.027975 |
| -0.026788 | ... | ... | 0.550 | 0.450 | 1 | 136000 | 2.025 | -1.025 | 3.050 | ... | ... | -0.026741 |
| -0.024242 | ... | ... | 0.350 | 0.325 | 0.675 | 137000 | 2.700 | -1.150 | 3.850 | ... | ... | -0.024171 |
| -0.020063 | ... | ... | 0.200 | 0.225 | 0.425 | 138000 | 3.450 | -1.250 | 4.700 | ... | ... | -0.020013 |
| -0.016289 | ... | ... | 0.125 | 0.150 | 0.275 | 139000 | 4.275 | -1.325 | 5.600 | ... | ... | -0.015284 |
| -0.011335 | ... | ... | 0.075 | 0.075 | 0.150 | 140000 | 5.175 | -1.375 | 6.550 | ... | ... | -0.011534 |
| -0.007143 | ... | ... | 0.025 | 0.050 | 0.075 | 141000 | 6.100 | -1.425 | 7.525 | ... | ... | -0.00763 |
| -0.005444 | ... | ... | 0.025 | 0.025 | 0.050 | 142000 | 7.050 | -1.450 | 8.500 | ... | ... | -0.004167 |
| -0.003257 | ... | ... | 0.013 | 0.013 | 0.025 | 143000 | 8.025 | -1.475 | 9.500 | ... | ... | -0.002018 |
| -0.001906 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 9.025 | -1.475 | 10.500 | ... | ... | -0.00227 |
| -0.001943 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 10.025 | -1.475 | 11.500 | ... | ... | -0.002521 |
| -0.001976 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 11.025 | -1.475 | 12.500 | ... | ... | -0.002773 |
| -0.002007 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 12.025 | -1.475 | 13.500 | ... | ... | -0.003024 |
| -0.002036 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 13.025 | -1.475 | 14.500 | ... | ... | -0.003275 |
| -0.002062 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 14.025 | -1.475 | 15.500 | ... | ... | -0.003527 |
| -0.002087 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 15.025 | -1.475 | 16.500 | ... | ... | -0.003778 |
| -0.00211 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 16.025 | -1.475 | 17.500 | ... | ... | -0.00403 |
| -0.002131 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 17.025 | -1.475 | 18.500 | ... | ... | -0.004281 |
| -0.002152 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 18.025 | -1.475 | 19.500 | ... | ... | -0.004532 |
| -0.002172 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 19.025 | -1.475 | 20.500 | ... | ... | -0.004783 |
| -0.00219 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 20.025 | -1.475 | 21.500 | ... | ... | -0.005035 |
| -0.002208 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 21.025 | -1.475 | 22.500 | ... | ... | -0.005286 |
| -0.002225 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 22.025 | -1.475 | 23.500 | ... | ... | -0.005537 |
| -0.002241 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 23.025 | -1.475 | 24.500 | ... | ... | -0.005788 |
| -0.002257 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 24.025 | -1.475 | 25.500 | ... | ... | -0.006039 |
| -0.002271 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 25.025 | -1.475 | 26.500 | ... | ... | -0.00629 |
| -0.002285 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 26.025 | -1.475 | 27.500 | ... | ... | -0.006541 |
| -0.002299 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 27.025 | -1.475 | 28.500 | ... | ... | -0.006792 |
| -0.002313 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 28.025 | -1.475 | 29.500 | ... | ... | -0.007043 |
| -0.002326 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 29.025 | -1.475 | 30.500 | ... | ... | -0.007294 |
| -0.002338 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 30.025 | -1.475 | 31.500 | ... | ... | -0.007545 |
| -0.00235 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 31.025 | -1.475 | 32.500 | ... | ... | -0.007795 |
| -0.002362 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 32.025 | -1.475 | 33.500 | ... | ... | -0.008046 |
| -0.002373 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 33.025 | -1.475 | 34.500 | ... | ... | -0.008297 |
| -0.002384 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 34.025 | -1.475 | 35.500 | ... | ... | -0.008548 |
| -0.002395 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 35.025 | -1.475 | 36.500 | ... | ... | -0.008798 |
| -0.002405 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 36.025 | -1.475 | 37.500 | ... | ... | -0.009049 |
| -0.002415 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 37.025 | -1.475 | 38.500 | ... | ... | -0.009299 |
| -0.002435 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 39.025 | -1.475 | 40.500 | ... | ... | -0.0098 |
| -0.002453 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 41.025 | -1.475 | 42.500 | ... | ... | -0.010301 |
| -0.002471 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 43.025 | -1.475 | 44.500 | ... | ... | -0.010801 |
| -0.002488 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 45.025 | -1.475 | 46.500 | ... | ... | -0.011302 |
| -0.002504 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 47.025 | -1.475 | 48.500 | ... | ... | -0.011802 |
| -0.002519 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 49.025 | -1.475 | 50.500 | ... | ... | -0.012302 |
| -0.002534 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 51.025 | -1.475 | 52.500 | ... | ... | -0.012801 |
| -0.002549 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 53.025 | -1.475 | 54.500 | ... | ... | -0.013301 |
| -0.002562 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 55.025 | -1.475 | 56.500 | ... | ... | -0.0138 |
| -0.002575 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 57.025 | -1.475 | 58.500 | ... | ... | -0.014299 |
| -0.002588 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 59.025 | -1.475 | 60.500 | ... | ... | -0.014797 |
| -0.002601 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 61.025 | -1.475 | 62.500 | ... | ... | -0.015296 |
| -0.002613 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 63.025 | -1.475 | 64.500 | ... | ... | -0.015794 |
| -0.002625 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 65.025 | -1.475 | 66.500 | ... | ... | -0.016292 |
| -0.002636 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 67.025 | -1.475 | 68.500 | ... | ... | -0.01679 |
| -0.002647 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 69.025 | -1.475 | 70.500 | ... | ... | -0.017287 |
| -0.002657 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 71.025 | -1.475 | 72.500 | ... | ... | -0.017785 |
| -0.002668 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 73.025 | -1.475 | 74.500 | ... | ... | -0.018282 |
| -0.002678 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 75.025 | -1.475 | 76.500 | ... | ... | -0.018779 |
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.