Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01757 | ... | ... | 60.775 | 0.125 | 60.900 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002928 |
| -0.017014 | ... | ... | 58.775 | 0.125 | 58.900 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002915 |
| -0.016455 | ... | ... | 56.775 | 0.125 | 56.900 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002901 |
| -0.015893 | ... | ... | 54.775 | 0.125 | 54.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002888 |
| -0.015329 | ... | ... | 52.775 | 0.125 | 52.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002873 |
| -0.014762 | ... | ... | 50.775 | 0.125 | 50.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002857 |
| -0.014194 | ... | ... | 48.775 | 0.125 | 48.900 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002841 |
| -0.013624 | ... | ... | 46.775 | 0.125 | 46.900 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002824 |
| -0.013052 | ... | ... | 44.775 | 0.125 | 44.900 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002806 |
| -0.012478 | ... | ... | 42.775 | 0.125 | 42.900 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002788 |
| -0.011903 | ... | ... | 40.775 | 0.125 | 40.900 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002769 |
| -0.011327 | ... | ... | 38.775 | 0.125 | 38.900 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002748 |
| -0.01075 | ... | ... | 36.775 | 0.125 | 36.900 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002727 |
| -0.010172 | ... | ... | 34.775 | 0.125 | 34.900 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002703 |
| -0.009593 | ... | ... | 32.775 | 0.125 | 32.900 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
| -0.009303 | ... | ... | 31.775 | 0.125 | 31.900 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002667 |
| -0.009013 | ... | ... | 30.775 | 0.125 | 30.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002654 |
| -0.008723 | ... | ... | 29.775 | 0.125 | 29.900 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00264 |
| -0.008433 | ... | ... | 28.775 | 0.125 | 28.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002626 |
| -0.008142 | ... | ... | 27.775 | 0.125 | 27.900 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002611 |
| -0.007851 | ... | ... | 26.775 | 0.125 | 26.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002596 |
| -0.007561 | ... | ... | 25.775 | 0.125 | 25.900 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002581 |
| -0.007269 | ... | ... | 24.775 | 0.125 | 24.900 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002564 |
| -0.006978 | ... | ... | 23.775 | 0.125 | 23.900 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002548 |
| -0.006687 | ... | ... | 22.775 | 0.125 | 22.900 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00253 |
| -0.006396 | ... | ... | 21.775 | 0.125 | 21.900 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| -0.006104 | ... | ... | 20.775 | 0.125 | 20.900 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002493 |
| -0.005813 | ... | ... | 19.775 | 0.125 | 19.900 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002473 |
| -0.005521 | ... | ... | 18.775 | 0.125 | 18.900 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002452 |
| -0.005229 | ... | ... | 17.775 | 0.125 | 17.900 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002429 |
| -0.004938 | ... | ... | 16.775 | 0.125 | 16.900 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002406 |
| -0.004646 | ... | ... | 15.775 | 0.125 | 15.900 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002381 |
| -0.004354 | ... | ... | 14.775 | 0.125 | 14.900 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002355 |
| -0.004062 | ... | ... | 13.775 | 0.125 | 13.900 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002327 |
| -0.00377 | ... | ... | 12.775 | 0.125 | 12.900 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002297 |
| -0.003478 | ... | ... | 11.775 | 0.125 | 11.900 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002264 |
| -0.003186 | ... | ... | 10.775 | 0.125 | 10.900 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002229 |
| -0.002894 | ... | ... | 9.775 | 0.125 | 9.900 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002191 |
| -0.002602 | ... | ... | 8.775 | 0.125 | 8.900 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002149 |
| -0.00231 | ... | ... | 7.775 | 0.125 | 7.900 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002102 |
| -0.002017 | ... | ... | 6.775 | 0.125 | 6.900 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002049 |
| -0.001725 | ... | ... | 5.775 | 0.125 | 5.900 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001988 |
| -0.001433 | ... | ... | 4.775 | 0.125 | 4.900 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001917 |
| -0.00114 | ... | ... | 3.775 | 0.125 | 3.900 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00183 |
| -0.000848 | ... | ... | 2.775 | 0.125 | 2.900 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00172 |
| -0.005977 | ... | ... | 1.900 | 0.075 | 1.975 | 117000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.005916 |
| -0.012837 | ... | ... | 1.200 | 0.025 | 1.225 | 118000 | 0.325 | -0.100 | 0.425 | ... | ... | -0.012875 |
| -0.016173 | ... | ... | 0.700 | 0 | 0.700 | 119000 | 0.800 | -0.125 | 0.925 | ... | ... | -0.016167 |
| -0.013694 | ... | ... | 0.350 | -0.025 | 0.325 | 120000 | 1.425 | -0.150 | 1.575 | ... | ... | -0.013651 |
| -0.008729 | ... | ... | 0.150 | -0.025 | 0.125 | 121000 | 2.225 | -0.150 | 2.375 | ... | ... | -0.008756 |
| -0.005041 | ... | ... | 0.050 | 0 | 0.050 | 122000 | 3.125 | -0.150 | 3.275 | ... | ... | -0.003361 |
| -0.001849 | ... | ... | 0.025 | -0.013 | 0.013 | 123000 | 4.100 | -0.125 | 4.225 | ... | ... | -0.001199 |
| -0.001932 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.100 | -0.125 | 5.225 | ... | ... | -0.001491 |
| -0.002001 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.100 | -0.125 | 6.225 | ... | ... | -0.001784 |
| -0.00206 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.100 | -0.125 | 7.225 | ... | ... | -0.002076 |
| -0.002112 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.100 | -0.125 | 8.225 | ... | ... | -0.002368 |
| -0.002158 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.100 | -0.125 | 9.225 | ... | ... | -0.00266 |
| -0.002199 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.100 | -0.125 | 10.225 | ... | ... | -0.002952 |
| -0.002237 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.100 | -0.125 | 11.225 | ... | ... | -0.003245 |
| -0.002271 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.100 | -0.125 | 12.225 | ... | ... | -0.003537 |
| -0.002303 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.100 | -0.125 | 13.225 | ... | ... | -0.003829 |
| -0.002333 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.100 | -0.125 | 14.225 | ... | ... | -0.004121 |
| -0.002361 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.100 | -0.125 | 15.225 | ... | ... | -0.004413 |
| -0.002387 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.100 | -0.125 | 16.225 | ... | ... | -0.004705 |
| -0.002411 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.100 | -0.125 | 17.225 | ... | ... | -0.004997 |
| -0.002434 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.100 | -0.125 | 18.225 | ... | ... | -0.005289 |
| -0.002456 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.100 | -0.125 | 19.225 | ... | ... | -0.005581 |
| -0.002477 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.100 | -0.125 | 20.225 | ... | ... | -0.005872 |
| -0.002497 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.100 | -0.125 | 21.225 | ... | ... | -0.006164 |
| -0.002516 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.100 | -0.125 | 22.225 | ... | ... | -0.006456 |
| -0.002534 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.100 | -0.125 | 23.225 | ... | ... | -0.006748 |
| -0.002552 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.100 | -0.125 | 24.225 | ... | ... | -0.007039 |
| -0.002568 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.100 | -0.125 | 25.225 | ... | ... | -0.007331 |
| -0.002584 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.100 | -0.125 | 26.225 | ... | ... | -0.007623 |
| -0.0026 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.100 | -0.125 | 27.225 | ... | ... | -0.007914 |
| -0.002615 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.100 | -0.125 | 28.225 | ... | ... | -0.008206 |
| -0.00263 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.100 | -0.125 | 29.225 | ... | ... | -0.008497 |
| -0.002657 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.100 | -0.125 | 31.225 | ... | ... | -0.00908 |
| -0.002683 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.100 | -0.125 | 33.225 | ... | ... | -0.009662 |
| -0.002707 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.100 | -0.125 | 35.225 | ... | ... | -0.010244 |
| -0.002731 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.100 | -0.125 | 37.225 | ... | ... | -0.010826 |
| -0.002752 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.100 | -0.125 | 39.225 | ... | ... | -0.011408 |
| -0.002773 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.100 | -0.125 | 41.225 | ... | ... | -0.011989 |
| -0.002793 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.100 | -0.125 | 43.225 | ... | ... | -0.01257 |
| -0.002812 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.100 | -0.125 | 45.225 | ... | ... | -0.01315 |
| -0.00283 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.100 | -0.125 | 47.225 | ... | ... | -0.013731 |
| -0.002847 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.100 | -0.125 | 49.225 | ... | ... | -0.014311 |
| -0.002864 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.100 | -0.125 | 51.225 | ... | ... | -0.01489 |
| -0.002881 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.100 | -0.125 | 53.225 | ... | ... | -0.01547 |
| -0.002896 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.100 | -0.125 | 55.225 | ... | ... | -0.016049 |
| -0.002911 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.100 | -0.125 | 57.225 | ... | ... | -0.016628 |
| -0.002925 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.100 | -0.125 | 59.225 | ... | ... | -0.017206 |
| -0.002939 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.100 | -0.125 | 61.225 | ... | ... | -0.017784 |
| -0.002953 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.100 | -0.125 | 63.225 | ... | ... | -0.018362 |
| -0.002966 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.100 | -0.125 | 65.225 | ... | ... | -0.01894 |
| -0.002979 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.100 | -0.125 | 67.225 | ... | ... | -0.019517 |
| -0.002991 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.100 | -0.125 | 69.225 | ... | ... | -0.020094 |
| -0.003003 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.100 | -0.125 | 71.225 | ... | ... | -0.02067 |
| -0.003015 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.100 | -0.125 | 73.225 | ... | ... | -0.021246 |
| -0.003026 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.100 | -0.125 | 75.225 | ... | ... | -0.021822 |
| -0.003037 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.100 | -0.125 | 77.225 | ... | ... | -0.022397 |
| -0.003047 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.100 | -0.125 | 79.225 | ... | ... | -0.022972 |
| -0.003058 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.100 | -0.125 | 81.225 | ... | ... | -0.023546 |
| -0.003069 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.100 | -0.125 | 83.225 | ... | ... | -0.02412 |
| -0.003079 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.100 | -0.125 | 85.225 | ... | ... | -0.024694 |
| -0.003088 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.100 | -0.125 | 87.225 | ... | ... | -0.025267 |
| -0.003098 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.100 | -0.125 | 89.225 | ... | ... | -0.02584 |
| -0.003107 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.100 | -0.125 | 91.225 | ... | ... | -0.026413 |
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.