Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.032858 | ... | ... | 77.500 | -0.025 | 77.475 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.013934 |
| -0.032035 | ... | ... | 75.500 | -0.025 | 75.475 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.01389 |
| -0.03121 | ... | ... | 73.500 | -0.025 | 73.475 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.013843 |
| -0.030382 | ... | ... | 71.500 | -0.025 | 71.475 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.013793 |
| -0.029551 | ... | ... | 69.500 | -0.025 | 69.475 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.013743 |
| -0.028718 | ... | ... | 67.500 | -0.025 | 67.475 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.013691 |
| -0.027884 | ... | ... | 65.500 | -0.025 | 65.475 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.013637 |
| -0.027046 | ... | ... | 63.500 | -0.025 | 63.475 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.013579 |
| -0.026207 | ... | ... | 61.500 | -0.025 | 61.475 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.01352 |
| -0.025366 | ... | ... | 59.500 | -0.025 | 59.475 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.013459 |
| -0.024523 | ... | ... | 57.500 | -0.025 | 57.475 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.013396 |
| -0.023679 | ... | ... | 55.500 | -0.025 | 55.475 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.013329 |
| -0.022834 | ... | ... | 53.500 | -0.025 | 53.475 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.013259 |
| -0.021987 | ... | ... | 51.500 | -0.025 | 51.475 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.013188 |
| -0.021139 | ... | ... | 49.500 | -0.025 | 49.475 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.013114 |
| -0.020291 | ... | ... | 47.500 | -0.025 | 47.475 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.013035 |
| -0.019442 | ... | ... | 45.500 | -0.025 | 45.475 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.012954 |
| -0.018593 | ... | ... | 43.500 | -0.025 | 43.475 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.01287 |
| -0.017742 | ... | ... | 41.500 | -0.025 | 41.475 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.012778 |
| -0.01689 | ... | ... | 39.500 | -0.025 | 39.475 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.012684 |
| -0.016038 | ... | ... | 37.500 | -0.025 | 37.475 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.012587 |
| -0.015611 | ... | ... | 36.500 | -0.025 | 36.475 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.012535 |
| -0.015184 | ... | ... | 35.500 | -0.025 | 35.475 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.012482 |
| -0.014757 | ... | ... | 34.500 | -0.025 | 34.475 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.012427 |
| -0.01433 | ... | ... | 33.500 | -0.025 | 33.475 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.012371 |
| -0.013903 | ... | ... | 32.500 | -0.025 | 32.475 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.012314 |
| -0.013476 | ... | ... | 31.500 | -0.025 | 31.475 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.012253 |
| -0.013049 | ... | ... | 30.500 | -0.025 | 30.475 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.012192 |
| -0.012621 | ... | ... | 29.500 | -0.025 | 29.475 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.012128 |
| -0.012194 | ... | ... | 28.500 | -0.025 | 28.475 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.012064 |
| -0.011766 | ... | ... | 27.500 | -0.025 | 27.475 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.011997 |
| -0.011338 | ... | ... | 26.500 | -0.025 | 26.475 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.011924 |
| -0.01091 | ... | ... | 25.500 | -0.025 | 25.475 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.01185 |
| -0.010483 | ... | ... | 24.500 | -0.025 | 24.475 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.011776 |
| -0.010055 | ... | ... | 23.500 | -0.025 | 23.475 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.011699 |
| -0.009627 | ... | ... | 22.500 | -0.025 | 22.475 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.011615 |
| -0.009199 | ... | ... | 21.500 | -0.025 | 21.475 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.011528 |
| -0.008771 | ... | ... | 20.500 | -0.025 | 20.475 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.011438 |
| -0.008343 | ... | ... | 19.500 | -0.025 | 19.475 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.011345 |
| -0.007915 | ... | ... | 18.500 | -0.025 | 18.475 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.011245 |
| -0.007488 | ... | ... | 17.500 | -0.025 | 17.475 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.011141 |
| -0.00706 | ... | ... | 16.500 | -0.025 | 16.475 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.011031 |
| -0.006632 | ... | ... | 15.500 | -0.025 | 15.475 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.010914 |
| -0.006204 | ... | ... | 14.500 | -0.025 | 14.475 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.01079 |
| -0.005776 | ... | ... | 13.500 | -0.025 | 13.475 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.010656 |
| -0.005348 | ... | ... | 12.500 | -0.025 | 12.475 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.010515 |
| -0.004919 | ... | ... | 11.500 | -0.025 | 11.475 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.010358 |
| -0.004491 | ... | ... | 10.500 | -0.025 | 10.475 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.010194 |
| -0.004062 | ... | ... | 9.500 | -0.025 | 9.475 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.010008 |
| -0.003634 | ... | ... | 8.500 | -0.025 | 8.475 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.009805 |
| -0.003205 | ... | ... | 7.500 | -0.025 | 7.475 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00958 |
| -0.002776 | ... | ... | 6.500 | -0.025 | 6.475 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.009322 |
| -0.002347 | ... | ... | 5.500 | -0.025 | 5.475 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.009024 |
| -0.001919 | ... | ... | 4.500 | -0.025 | 4.475 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.008668 |
| -0.00149 | ... | ... | 3.500 | -0.025 | 3.475 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.008229 |
| -0.001061 | ... | ... | 2.500 | -0.025 | 2.475 | 137000 | 0.013 | 0 | 0.013 | ... | ... | -0.007653 |
| -0.000632 | ... | ... | 1.500 | -0.025 | 1.475 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.006804 |
| -0.013481 | ... | ... | 0.575 | -0.050 | 0.525 | 139000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.013486 |
| -0.008602 | ... | ... | 0.075 | -0.050 | 0.025 | 140000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.008615 |
| -0.006858 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 1.525 | 0.025 | 1.500 | ... | ... | -0.000654 |
| -0.007686 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 2.525 | 0.025 | 2.500 | ... | ... | -0.001083 |
| -0.008253 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 3.525 | 0.025 | 3.500 | ... | ... | -0.001511 |
| -0.008688 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 4.525 | 0.025 | 4.500 | ... | ... | -0.00194 |
| -0.009039 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 5.525 | 0.025 | 5.500 | ... | ... | -0.002369 |
| -0.009335 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 6.525 | 0.025 | 6.500 | ... | ... | -0.002798 |
| -0.009592 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 7.525 | 0.025 | 7.500 | ... | ... | -0.003226 |
| -0.009816 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 8.525 | 0.025 | 8.500 | ... | ... | -0.003655 |
| -0.010017 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 9.525 | 0.025 | 9.500 | ... | ... | -0.004084 |
| -0.010203 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 10.525 | 0.025 | 10.500 | ... | ... | -0.004512 |
| -0.010366 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 11.525 | 0.025 | 11.500 | ... | ... | -0.004941 |
| -0.010523 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 12.525 | 0.025 | 12.500 | ... | ... | -0.00537 |
| -0.010663 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 13.525 | 0.025 | 13.500 | ... | ... | -0.005798 |
| -0.010797 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 14.525 | 0.025 | 14.500 | ... | ... | -0.006226 |
| -0.01092 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 15.525 | 0.025 | 15.500 | ... | ... | -0.006654 |
| -0.011036 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 16.525 | 0.025 | 16.500 | ... | ... | -0.007082 |
| -0.011147 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 17.525 | 0.025 | 17.500 | ... | ... | -0.00751 |
| -0.011251 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 18.525 | 0.025 | 18.500 | ... | ... | -0.007938 |
| -0.01135 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 19.525 | 0.025 | 19.500 | ... | ... | -0.008366 |
| -0.011444 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 20.525 | 0.025 | 20.500 | ... | ... | -0.008794 |
| -0.011534 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 21.525 | 0.025 | 21.500 | ... | ... | -0.009222 |
| -0.01162 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 22.525 | 0.025 | 22.500 | ... | ... | -0.00965 |
| -0.011703 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 23.525 | 0.025 | 23.500 | ... | ... | -0.010078 |
| -0.011781 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 24.525 | 0.025 | 24.500 | ... | ... | -0.010506 |
| -0.011856 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 25.525 | 0.025 | 25.500 | ... | ... | -0.010933 |
| -0.01193 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 26.525 | 0.025 | 26.500 | ... | ... | -0.011361 |
| -0.012002 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 27.525 | 0.025 | 27.500 | ... | ... | -0.011789 |
| -0.01207 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 28.525 | 0.025 | 28.500 | ... | ... | -0.012217 |
| -0.012134 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 29.525 | 0.025 | 29.500 | ... | ... | -0.012645 |
| -0.012196 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 30.525 | 0.025 | 30.500 | ... | ... | -0.013073 |
| -0.012259 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 31.525 | 0.025 | 31.500 | ... | ... | -0.013501 |
| -0.012321 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 32.525 | 0.025 | 32.500 | ... | ... | -0.013929 |
| -0.01238 | ... | ... | 0.013 | 0 | 0.013 | 173000 | 33.525 | 0.025 | 33.500 | ... | ... | -0.014357 |
| -0.012435 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 34.525 | 0.025 | 34.500 | ... | ... | -0.014785 |
| -0.012488 | ... | ... | 0.013 | 0 | 0.013 | 175000 | 35.525 | 0.025 | 35.500 | ... | ... | -0.015213 |
| -0.012541 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 36.525 | 0.025 | 36.500 | ... | ... | -0.01564 |
| -0.012645 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 38.525 | 0.025 | 38.500 | ... | ... | -0.016496 |
| -0.012743 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 40.525 | 0.025 | 40.500 | ... | ... | -0.017351 |
| -0.012835 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 42.525 | 0.025 | 42.500 | ... | ... | -0.018206 |
| -0.012924 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 44.525 | 0.025 | 44.500 | ... | ... | -0.019061 |
| -0.013008 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 46.525 | 0.025 | 46.500 | ... | ... | -0.019915 |
| -0.013089 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 48.525 | 0.025 | 48.500 | ... | ... | -0.020769 |
| -0.013168 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 50.525 | 0.025 | 50.500 | ... | ... | -0.021623 |
| -0.013244 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 52.525 | 0.025 | 52.500 | ... | ... | -0.022477 |
| -0.013317 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 54.525 | 0.025 | 54.500 | ... | ... | -0.023331 |
| -0.013385 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 56.525 | 0.025 | 56.500 | ... | ... | -0.024184 |
| -0.013451 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 58.525 | 0.025 | 58.500 | ... | ... | -0.025037 |
| -0.013517 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 60.525 | 0.025 | 60.500 | ... | ... | -0.025889 |
| -0.013582 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 62.525 | 0.025 | 62.500 | ... | ... | -0.026741 |
| -0.013643 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 64.525 | 0.025 | 64.500 | ... | ... | -0.027592 |
| -0.013701 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 66.525 | 0.025 | 66.500 | ... | ... | -0.028444 |
| -0.013758 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 68.525 | 0.025 | 68.500 | ... | ... | -0.029295 |
| -0.013814 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 70.525 | 0.025 | 70.500 | ... | ... | -0.030145 |
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.