Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021514 | ... | ... | 59.750 | -0.075 | 59.675 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.011197 |
| -0.02081 | ... | ... | 57.750 | -0.075 | 57.675 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.011146 |
| -0.020104 | ... | ... | 55.750 | -0.075 | 55.675 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.011094 |
| -0.019394 | ... | ... | 53.750 | -0.075 | 53.675 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.011039 |
| -0.018683 | ... | ... | 51.750 | -0.075 | 51.675 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.010981 |
| -0.01797 | ... | ... | 49.750 | -0.075 | 49.675 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.01092 |
| -0.017256 | ... | ... | 47.750 | -0.075 | 47.675 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.010858 |
| -0.01654 | ... | ... | 45.750 | -0.075 | 45.675 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.01079 |
| -0.015823 | ... | ... | 43.750 | -0.075 | 43.675 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.010721 |
| -0.015104 | ... | ... | 41.750 | -0.075 | 41.675 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.010649 |
| -0.014385 | ... | ... | 39.750 | -0.075 | 39.675 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.010571 |
| -0.013664 | ... | ... | 37.750 | -0.075 | 37.675 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.01049 |
| -0.012943 | ... | ... | 35.750 | -0.075 | 35.675 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.010405 |
| -0.012221 | ... | ... | 33.750 | -0.075 | 33.675 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.010312 |
| -0.011859 | ... | ... | 32.750 | -0.075 | 32.675 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.010266 |
| -0.011498 | ... | ... | 31.750 | -0.075 | 31.675 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.010218 |
| -0.011136 | ... | ... | 30.750 | -0.075 | 30.675 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.010167 |
| -0.010774 | ... | ... | 29.750 | -0.075 | 29.675 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.010114 |
| -0.010412 | ... | ... | 28.750 | -0.075 | 28.675 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.01006 |
| -0.01005 | ... | ... | 27.750 | -0.075 | 27.675 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.010004 |
| -0.009688 | ... | ... | 26.750 | -0.075 | 26.675 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.009946 |
| -0.009326 | ... | ... | 25.750 | -0.075 | 25.675 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.009886 |
| -0.008963 | ... | ... | 24.750 | -0.075 | 24.675 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.009823 |
| -0.008601 | ... | ... | 23.750 | -0.075 | 23.675 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.009759 |
| -0.008238 | ... | ... | 22.750 | -0.075 | 22.675 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.009691 |
| -0.007875 | ... | ... | 21.750 | -0.075 | 21.675 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.009619 |
| -0.007512 | ... | ... | 20.750 | -0.075 | 20.675 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.009545 |
| -0.007149 | ... | ... | 19.750 | -0.075 | 19.675 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.009469 |
| -0.006786 | ... | ... | 18.750 | -0.075 | 18.675 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.009387 |
| -0.006423 | ... | ... | 17.750 | -0.075 | 17.675 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.0093 |
| -0.00606 | ... | ... | 16.750 | -0.075 | 16.675 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.009211 |
| -0.005697 | ... | ... | 15.750 | -0.075 | 15.675 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.009114 |
| -0.005334 | ... | ... | 14.750 | -0.075 | 14.675 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.009011 |
| -0.004971 | ... | ... | 13.750 | -0.075 | 13.675 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.008902 |
| -0.004608 | ... | ... | 12.750 | -0.075 | 12.675 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.008785 |
| -0.004245 | ... | ... | 11.750 | -0.075 | 11.675 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.008658 |
| -0.003881 | ... | ... | 10.750 | -0.075 | 10.675 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008522 |
| -0.003518 | ... | ... | 9.750 | -0.075 | 9.675 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008371 |
| -0.003154 | ... | ... | 8.750 | -0.075 | 8.675 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.008207 |
| -0.002791 | ... | ... | 7.750 | -0.075 | 7.675 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.008022 |
| -0.002427 | ... | ... | 6.750 | -0.075 | 6.675 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.007812 |
| -0.002064 | ... | ... | 5.750 | -0.075 | 5.675 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.007571 |
| -0.0017 | ... | ... | 4.750 | -0.075 | 4.675 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.007287 |
| -0.001336 | ... | ... | 3.750 | -0.075 | 3.675 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.006937 |
| -0.000973 | ... | ... | 2.750 | -0.075 | 2.675 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.006486 |
| -0.000609 | ... | ... | 1.750 | -0.075 | 1.675 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005841 |
| -0.000245 | ... | ... | 0.800 | -0.125 | 0.675 | 115000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.004667 |
| -0.018682 | ... | ... | 0.175 | -0.050 | 0.125 | 116000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.018669 |
| -0.005527 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.325 | 0.075 | 1.250 | ... | ... | -0.000482 |
| -0.00629 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.325 | 0.075 | 2.250 | ... | ... | -0.000845 |
| -0.006795 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.325 | 0.075 | 3.250 | ... | ... | -0.001209 |
| -0.007173 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.325 | 0.075 | 4.250 | ... | ... | -0.001573 |
| -0.007478 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.325 | 0.075 | 5.250 | ... | ... | -0.001936 |
| -0.007733 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.325 | 0.075 | 6.250 | ... | ... | -0.0023 |
| -0.007952 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.325 | 0.075 | 7.250 | ... | ... | -0.002663 |
| -0.008143 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.325 | 0.075 | 8.250 | ... | ... | -0.003027 |
| -0.008316 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.325 | 0.075 | 9.250 | ... | ... | -0.003391 |
| -0.008472 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.325 | 0.075 | 10.250 | ... | ... | -0.003754 |
| -0.008612 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.325 | 0.075 | 11.250 | ... | ... | -0.004118 |
| -0.008743 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.325 | 0.075 | 12.250 | ... | ... | -0.004481 |
| -0.008862 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.325 | 0.075 | 13.250 | ... | ... | -0.004844 |
| -0.008975 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.325 | 0.075 | 14.250 | ... | ... | -0.005208 |
| -0.009079 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.325 | 0.075 | 15.250 | ... | ... | -0.005571 |
| -0.009178 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.325 | 0.075 | 16.250 | ... | ... | -0.005934 |
| -0.00927 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.325 | 0.075 | 17.250 | ... | ... | -0.006297 |
| -0.009358 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.325 | 0.075 | 18.250 | ... | ... | -0.00666 |
| -0.009442 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.325 | 0.075 | 19.250 | ... | ... | -0.007023 |
| -0.009521 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.325 | 0.075 | 20.250 | ... | ... | -0.007387 |
| -0.009595 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.325 | 0.075 | 21.250 | ... | ... | -0.00775 |
| -0.009668 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.325 | 0.075 | 22.250 | ... | ... | -0.008113 |
| -0.009739 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.325 | 0.075 | 23.250 | ... | ... | -0.008476 |
| -0.009804 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.325 | 0.075 | 24.250 | ... | ... | -0.008839 |
| -0.009866 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.325 | 0.075 | 25.250 | ... | ... | -0.009202 |
| -0.009928 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.325 | 0.075 | 26.250 | ... | ... | -0.009565 |
| -0.009989 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.325 | 0.075 | 27.250 | ... | ... | -0.009928 |
| -0.010045 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.325 | 0.075 | 28.250 | ... | ... | -0.010291 |
| -0.0101 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.325 | 0.075 | 29.250 | ... | ... | -0.010653 |
| -0.010152 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.325 | 0.075 | 30.250 | ... | ... | -0.011016 |
| -0.010204 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.325 | 0.075 | 31.250 | ... | ... | -0.011379 |
| -0.010255 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.325 | 0.075 | 32.250 | ... | ... | -0.011742 |
| -0.01035 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.325 | 0.075 | 34.250 | ... | ... | -0.012467 |
| -0.010441 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.325 | 0.075 | 36.250 | ... | ... | -0.013192 |
| -0.010527 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.325 | 0.075 | 38.250 | ... | ... | -0.013916 |
| -0.010607 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.325 | 0.075 | 40.250 | ... | ... | -0.014641 |
| -0.010685 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.325 | 0.075 | 42.250 | ... | ... | -0.015365 |
| -0.01076 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.325 | 0.075 | 44.250 | ... | ... | -0.016089 |
| -0.01083 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.325 | 0.075 | 46.250 | ... | ... | -0.016813 |
| -0.010896 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.325 | 0.075 | 48.250 | ... | ... | -0.017536 |
| -0.010962 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.325 | 0.075 | 50.250 | ... | ... | -0.01826 |
| -0.011027 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.325 | 0.075 | 52.250 | ... | ... | -0.018983 |
| -0.011086 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.325 | 0.075 | 54.250 | ... | ... | -0.019705 |
| -0.011144 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.325 | 0.075 | 56.250 | ... | ... | -0.020428 |
| -0.011199 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.325 | 0.075 | 58.250 | ... | ... | -0.02115 |
| -0.011254 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.325 | 0.075 | 60.250 | ... | ... | -0.021872 |
| -0.011307 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.325 | 0.075 | 62.250 | ... | ... | -0.022593 |
| -0.011357 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.325 | 0.075 | 64.250 | ... | ... | -0.023315 |
| -0.011406 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.325 | 0.075 | 66.250 | ... | ... | -0.024036 |
| -0.011454 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.325 | 0.075 | 68.250 | ... | ... | -0.024757 |
| -0.011501 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.325 | 0.075 | 70.250 | ... | ... | -0.025477 |
| -0.011547 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.325 | 0.075 | 72.250 | ... | ... | -0.026197 |
| -0.01159 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.325 | 0.075 | 74.250 | ... | ... | -0.026917 |
| -0.011631 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.325 | 0.075 | 76.250 | ... | ... | -0.027637 |
| -0.011672 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.325 | 0.075 | 78.250 | ... | ... | -0.028356 |
| -0.011713 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.325 | 0.075 | 80.250 | ... | ... | -0.029075 |
| -0.011754 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.325 | 0.075 | 82.250 | ... | ... | -0.029794 |
| -0.011794 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.325 | 0.075 | 84.250 | ... | ... | -0.030512 |
| -0.011831 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.325 | 0.075 | 86.250 | ... | ... | -0.03123 |
| -0.011867 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.325 | 0.075 | 88.250 | ... | ... | -0.031948 |
| -0.011903 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.325 | 0.075 | 90.250 | ... | ... | -0.032665 |
| -0.011938 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.325 | 0.075 | 92.250 | ... | ... | -0.033383 |
| -0.011972 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.325 | 0.075 | 94.250 | ... | ... | -0.034099 |
| -0.012006 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.325 | 0.075 | 96.250 | ... | ... | -0.034816 |
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.