Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02984 | ... | ... | 59.575 | -0.075 | 59.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.067163 |
| -0.028852 | ... | ... | 57.575 | -0.075 | 57.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.066859 |
| -0.027862 | ... | ... | 55.575 | -0.075 | 55.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.066545 |
| -0.026871 | ... | ... | 53.575 | -0.075 | 53.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.066215 |
| -0.02588 | ... | ... | 51.575 | -0.075 | 51.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.065864 |
| -0.024884 | ... | ... | 49.575 | -0.075 | 49.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.065501 |
| -0.023887 | ... | ... | 47.575 | -0.075 | 47.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.065124 |
| -0.022888 | ... | ... | 45.575 | -0.075 | 45.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.064717 |
| -0.021887 | ... | ... | 43.575 | -0.075 | 43.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.064298 |
| -0.020885 | ... | ... | 41.575 | -0.075 | 41.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.063866 |
| -0.019883 | ... | ... | 39.575 | -0.075 | 39.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.063397 |
| -0.018879 | ... | ... | 37.575 | -0.075 | 37.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.062909 |
| -0.017875 | ... | ... | 35.575 | -0.075 | 35.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.062393 |
| -0.016871 | ... | ... | 33.575 | -0.075 | 33.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.061837 |
| -0.01637 | ... | ... | 32.575 | -0.075 | 32.500 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.061554 |
| -0.015869 | ... | ... | 31.575 | -0.075 | 31.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.061265 |
| -0.015367 | ... | ... | 30.575 | -0.075 | 30.500 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.06096 |
| -0.014866 | ... | ... | 29.575 | -0.075 | 29.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.060641 |
| -0.014364 | ... | ... | 28.575 | -0.075 | 28.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.060313 |
| -0.013862 | ... | ... | 27.575 | -0.075 | 27.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.059976 |
| -0.01336 | ... | ... | 26.575 | -0.075 | 26.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.059627 |
| -0.012857 | ... | ... | 25.575 | -0.075 | 25.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.059262 |
| -0.012353 | ... | ... | 24.575 | -0.075 | 24.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.058885 |
| -0.011849 | ... | ... | 23.575 | -0.075 | 23.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.058496 |
| -0.011345 | ... | ... | 22.575 | -0.075 | 22.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.058085 |
| -0.010841 | ... | ... | 21.575 | -0.075 | 21.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.057647 |
| -0.010337 | ... | ... | 20.575 | -0.075 | 20.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.057205 |
| -0.009833 | ... | ... | 19.575 | -0.075 | 19.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.056744 |
| -0.009329 | ... | ... | 18.575 | -0.075 | 18.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.056241 |
| -0.008824 | ... | ... | 17.575 | -0.075 | 17.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.055716 |
| -0.00832 | ... | ... | 16.575 | -0.075 | 16.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.055177 |
| -0.007815 | ... | ... | 15.575 | -0.075 | 15.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.054588 |
| -0.007311 | ... | ... | 14.575 | -0.075 | 14.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.053967 |
| -0.006806 | ... | ... | 13.575 | -0.075 | 13.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.053306 |
| -0.006301 | ... | ... | 12.575 | -0.075 | 12.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.052595 |
| -0.005796 | ... | ... | 11.575 | -0.075 | 11.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.051823 |
| -0.005292 | ... | ... | 10.575 | -0.075 | 10.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.050994 |
| -0.004787 | ... | ... | 9.575 | -0.075 | 9.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.050072 |
| -0.004282 | ... | ... | 8.575 | -0.075 | 8.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.049062 |
| -0.003777 | ... | ... | 7.575 | -0.075 | 7.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.047939 |
| -0.003273 | ... | ... | 6.575 | -0.075 | 6.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.046652 |
| -0.002769 | ... | ... | 5.575 | -0.075 | 5.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.045166 |
| -0.002266 | ... | ... | 4.575 | -0.075 | 4.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.043399 |
| -0.001762 | ... | ... | 3.575 | -0.075 | 3.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.041215 |
| -0.001259 | ... | ... | 2.575 | -0.075 | 2.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.03836 |
| -0.000755 | ... | ... | 1.575 | -0.075 | 1.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.034165 |
| -0.000252 | ... | ... | 0.575 | -0.075 | 0.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.025847 |
| -0.068562 | ... | ... | 0.075 | -0.025 | 0.050 | 116000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.068559 |
| -0.034165 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.500 | 0.075 | 1.425 | ... | ... | -0.000755 |
| -0.03836 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.500 | 0.075 | 2.425 | ... | ... | -0.001259 |
| -0.041214 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.500 | 0.075 | 3.425 | ... | ... | -0.001762 |
| -0.043399 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.500 | 0.075 | 4.425 | ... | ... | -0.002266 |
| -0.045167 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.500 | 0.075 | 5.425 | ... | ... | -0.002769 |
| -0.046652 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.500 | 0.075 | 6.425 | ... | ... | -0.003273 |
| -0.04794 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.500 | 0.075 | 7.425 | ... | ... | -0.003777 |
| -0.049063 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.500 | 0.075 | 8.425 | ... | ... | -0.004282 |
| -0.050073 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.500 | 0.075 | 9.425 | ... | ... | -0.004786 |
| -0.050997 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.500 | 0.075 | 10.425 | ... | ... | -0.005291 |
| -0.051823 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.500 | 0.075 | 11.425 | ... | ... | -0.005796 |
| -0.052599 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.500 | 0.075 | 12.425 | ... | ... | -0.0063 |
| -0.053306 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.500 | 0.075 | 13.425 | ... | ... | -0.006805 |
| -0.053973 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.500 | 0.075 | 14.425 | ... | ... | -0.00731 |
| -0.054592 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.500 | 0.075 | 15.425 | ... | ... | -0.007814 |
| -0.055178 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.500 | 0.075 | 16.425 | ... | ... | -0.008319 |
| -0.055725 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.500 | 0.075 | 17.425 | ... | ... | -0.008823 |
| -0.056248 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.500 | 0.075 | 18.425 | ... | ... | -0.009328 |
| -0.056748 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.500 | 0.075 | 19.425 | ... | ... | -0.009832 |
| -0.057212 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.500 | 0.075 | 20.425 | ... | ... | -0.010337 |
| -0.057659 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.500 | 0.075 | 21.425 | ... | ... | -0.010841 |
| -0.058095 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.500 | 0.075 | 22.425 | ... | ... | -0.011346 |
| -0.058514 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.500 | 0.075 | 23.425 | ... | ... | -0.01185 |
| -0.058898 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.500 | 0.075 | 24.425 | ... | ... | -0.012354 |
| -0.05927 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.500 | 0.075 | 25.425 | ... | ... | -0.012858 |
| -0.059644 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.500 | 0.075 | 26.425 | ... | ... | -0.013363 |
| -0.060006 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.500 | 0.075 | 27.425 | ... | ... | -0.013867 |
| -0.060341 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.500 | 0.075 | 28.425 | ... | ... | -0.014371 |
| -0.060664 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.500 | 0.075 | 29.425 | ... | ... | -0.014875 |
| -0.060979 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.500 | 0.075 | 30.425 | ... | ... | -0.015379 |
| -0.061288 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.500 | 0.075 | 31.425 | ... | ... | -0.015883 |
| -0.061596 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.500 | 0.075 | 32.425 | ... | ... | -0.016386 |
| -0.062162 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.500 | 0.075 | 34.425 | ... | ... | -0.017393 |
| -0.062701 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.500 | 0.075 | 36.425 | ... | ... | -0.018398 |
| -0.063213 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.500 | 0.075 | 38.425 | ... | ... | -0.019403 |
| -0.063696 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.500 | 0.075 | 40.425 | ... | ... | -0.020407 |
| -0.064162 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.500 | 0.075 | 42.425 | ... | ... | -0.021412 |
| -0.064612 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.500 | 0.075 | 44.425 | ... | ... | -0.022416 |
| -0.065026 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.500 | 0.075 | 46.425 | ... | ... | -0.023419 |
| -0.065423 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.500 | 0.075 | 48.425 | ... | ... | -0.024423 |
| -0.06582 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.500 | 0.075 | 50.425 | ... | ... | -0.025429 |
| -0.066204 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.500 | 0.075 | 52.425 | ... | ... | -0.026434 |
| -0.066559 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.500 | 0.075 | 54.425 | ... | ... | -0.027439 |
| -0.066902 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.500 | 0.075 | 56.425 | ... | ... | -0.028444 |
| -0.067236 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.500 | 0.075 | 58.425 | ... | ... | -0.029449 |
| -0.067562 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.500 | 0.075 | 60.425 | ... | ... | -0.030453 |
| -0.067878 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.500 | 0.075 | 62.425 | ... | ... | -0.031457 |
| -0.068179 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.500 | 0.075 | 64.425 | ... | ... | -0.032461 |
| -0.068474 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.500 | 0.075 | 66.425 | ... | ... | -0.033465 |
| -0.068762 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.500 | 0.075 | 68.425 | ... | ... | -0.034468 |
| -0.069043 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.500 | 0.075 | 70.425 | ... | ... | -0.035471 |
| -0.069316 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.500 | 0.075 | 72.425 | ... | ... | -0.036474 |
| -0.069572 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.500 | 0.075 | 74.425 | ... | ... | -0.037476 |
| -0.069821 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.500 | 0.075 | 76.425 | ... | ... | -0.038478 |
| -0.070066 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.500 | 0.075 | 78.425 | ... | ... | -0.03948 |
| -0.070313 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.500 | 0.075 | 80.425 | ... | ... | -0.040482 |
| -0.070555 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.500 | 0.075 | 82.425 | ... | ... | -0.041483 |
| -0.070793 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.500 | 0.075 | 84.425 | ... | ... | -0.042484 |
| -0.071015 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.500 | 0.075 | 86.425 | ... | ... | -0.043485 |
| -0.071232 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.500 | 0.075 | 88.425 | ... | ... | -0.044486 |
| -0.071445 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.500 | 0.075 | 90.425 | ... | ... | -0.045486 |
| -0.071655 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.500 | 0.075 | 92.425 | ... | ... | -0.046485 |
| -0.071861 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.500 | 0.075 | 94.425 | ... | ... | -0.047482 |
| -0.072065 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.500 | 0.075 | 96.425 | ... | ... | -0.04848 |
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.