Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.073441 | ... | ... | 57.175 | 1.075 | 58.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001961 |
| -0.072655 | ... | ... | 55.175 | 1.075 | 56.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001952 |
| -0.071837 | ... | ... | 53.175 | 1.075 | 54.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001942 |
| -0.070989 | ... | ... | 51.175 | 1.075 | 52.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001932 |
| -0.07011 | ... | ... | 49.175 | 1.075 | 50.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001921 |
| -0.069199 | ... | ... | 47.175 | 1.075 | 48.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00191 |
| -0.068256 | ... | ... | 45.175 | 1.075 | 46.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001898 |
| -0.06728 | ... | ... | 43.175 | 1.075 | 44.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001886 |
| -0.066269 | ... | ... | 41.175 | 1.075 | 42.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001873 |
| -0.065221 | ... | ... | 39.175 | 1.075 | 40.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001859 |
| -0.064133 | ... | ... | 37.175 | 1.075 | 38.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001845 |
| -0.063004 | ... | ... | 35.175 | 1.075 | 36.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001829 |
| -0.061828 | ... | ... | 33.175 | 1.075 | 34.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001813 |
| -0.060603 | ... | ... | 31.175 | 1.075 | 32.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001796 |
| -0.059324 | ... | ... | 29.175 | 1.075 | 30.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001777 |
| -0.058661 | ... | ... | 28.175 | 1.075 | 29.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001767 |
| -0.057983 | ... | ... | 27.175 | 1.075 | 28.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001757 |
| -0.057287 | ... | ... | 26.175 | 1.075 | 27.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001747 |
| -0.056573 | ... | ... | 25.175 | 1.075 | 26.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| -0.055839 | ... | ... | 24.175 | 1.075 | 25.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001725 |
| -0.055085 | ... | ... | 23.175 | 1.075 | 24.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001713 |
| -0.054308 | ... | ... | 22.175 | 1.075 | 23.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.001701 |
| -0.053507 | ... | ... | 21.175 | 1.075 | 22.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001688 |
| -0.052679 | ... | ... | 20.175 | 1.075 | 21.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001675 |
| -0.051823 | ... | ... | 19.175 | 1.075 | 20.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001661 |
| -0.050936 | ... | ... | 18.175 | 1.075 | 19.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001646 |
| -0.050014 | ... | ... | 17.175 | 1.075 | 18.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001631 |
| -0.049055 | ... | ... | 16.175 | 1.075 | 17.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001614 |
| -0.048054 | ... | ... | 15.175 | 1.075 | 16.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001597 |
| -0.047007 | ... | ... | 14.175 | 1.075 | 15.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001578 |
| -0.045907 | ... | ... | 13.175 | 1.075 | 14.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001558 |
| -0.044749 | ... | ... | 12.175 | 1.075 | 13.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001537 |
| -0.043523 | ... | ... | 11.175 | 1.075 | 12.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001513 |
| -0.04222 | ... | ... | 10.175 | 1.075 | 11.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001488 |
| -0.040826 | ... | ... | 9.175 | 1.075 | 10.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00146 |
| -0.039326 | ... | ... | 8.175 | 1.075 | 9.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001429 |
| -0.037699 | ... | ... | 7.175 | 1.075 | 8.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001395 |
| -0.035914 | ... | ... | 6.175 | 1.075 | 7.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001355 |
| -0.033933 | ... | ... | 5.175 | 1.075 | 6.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001309 |
| -0.031697 | ... | ... | 4.175 | 1.075 | 5.250 | 109000 | 0.025 | 0 | 0.025 | ... | ... | -0.002162 |
| -0.030053 | ... | ... | 3.225 | 1.075 | 4.300 | 110000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003426 |
| -0.028188 | ... | ... | 2.350 | 1.025 | 3.375 | 111000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.005955 |
| -0.026481 | ... | ... | 1.575 | 0.950 | 2.525 | 112000 | 0.275 | -0.125 | 0.400 | ... | ... | -0.008409 |
| -0.024519 | ... | ... | 1.125 | 0.650 | 1.775 | 113000 | 0.525 | -0.425 | 0.950 | ... | ... | -0.008808 |
| -0.022133 | ... | ... | 0.750 | 0.425 | 1.175 | 114000 | 0.925 | -0.650 | 1.575 | ... | ... | -0.003759 |
| -0.018362 | ... | ... | 0.450 | 0.250 | 0.700 | 115000 | 1.450 | -0.825 | 2.275 | ... | ... | 0.000265 |
| -0.014365 | ... | ... | 0.225 | 0.175 | 0.400 | 116000 | 2.150 | -0.900 | 3.050 | ... | ... | 0.00041 |
| -0.009803 | ... | ... | 0.100 | 0.100 | 0.200 | 117000 | 2.950 | -0.975 | 3.925 | ... | ... | 0.000555 |
| -0.006374 | ... | ... | 0.050 | 0.050 | 0.100 | 118000 | 3.825 | -1.025 | 4.850 | ... | ... | 0.0007 |
| -0.003979 | ... | ... | 0.025 | 0.025 | 0.050 | 119000 | 4.775 | -1.050 | 5.825 | ... | ... | 0.000845 |
| -0.002406 | ... | ... | 0.013 | 0.013 | 0.025 | 120000 | 5.750 | -1.075 | 6.825 | ... | ... | 0.00099 |
| -0.001418 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 6.750 | -1.075 | 7.825 | ... | ... | 0.001135 |
| -0.00145 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 7.750 | -1.075 | 8.825 | ... | ... | 0.001281 |
| -0.001479 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 8.750 | -1.075 | 9.825 | ... | ... | 0.001426 |
| -0.001505 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 9.750 | -1.075 | 10.825 | ... | ... | 0.001571 |
| -0.001529 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 10.750 | -1.075 | 11.825 | ... | ... | 0.001716 |
| -0.001551 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 11.750 | -1.075 | 12.825 | ... | ... | 0.001861 |
| -0.001571 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 12.750 | -1.075 | 13.825 | ... | ... | 0.002006 |
| -0.00159 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 13.750 | -1.075 | 14.825 | ... | ... | 0.002151 |
| -0.001608 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 14.750 | -1.075 | 15.825 | ... | ... | 0.002296 |
| -0.001625 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 15.750 | -1.075 | 16.825 | ... | ... | 0.002441 |
| -0.001641 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 16.750 | -1.075 | 17.825 | ... | ... | 0.002586 |
| -0.001656 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17.750 | -1.075 | 18.825 | ... | ... | 0.002732 |
| -0.001671 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 18.750 | -1.075 | 19.825 | ... | ... | 0.002877 |
| -0.001684 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19.750 | -1.075 | 20.825 | ... | ... | 0.003022 |
| -0.001697 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 20.750 | -1.075 | 21.825 | ... | ... | 0.003167 |
| -0.00171 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21.750 | -1.075 | 22.825 | ... | ... | 0.003312 |
| -0.001722 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 22.750 | -1.075 | 23.825 | ... | ... | 0.003457 |
| -0.001733 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23.750 | -1.075 | 24.825 | ... | ... | 0.003602 |
| -0.001744 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 24.750 | -1.075 | 25.825 | ... | ... | 0.003747 |
| -0.001754 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25.750 | -1.075 | 26.825 | ... | ... | 0.003892 |
| -0.001765 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 26.750 | -1.075 | 27.825 | ... | ... | 0.004037 |
| -0.001775 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27.750 | -1.075 | 28.825 | ... | ... | 0.004183 |
| -0.001784 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 28.750 | -1.075 | 29.825 | ... | ... | 0.004328 |
| -0.001793 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29.750 | -1.075 | 30.825 | ... | ... | 0.004473 |
| -0.001802 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 30.750 | -1.075 | 31.825 | ... | ... | 0.004618 |
| -0.001811 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31.750 | -1.075 | 32.825 | ... | ... | 0.004763 |
| -0.001828 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33.750 | -1.075 | 34.825 | ... | ... | 0.005053 |
| -0.001843 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35.750 | -1.075 | 36.825 | ... | ... | 0.005343 |
| -0.001858 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37.750 | -1.075 | 38.825 | ... | ... | 0.005634 |
| -0.001872 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39.750 | -1.075 | 40.825 | ... | ... | 0.005924 |
| -0.001886 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41.750 | -1.075 | 42.825 | ... | ... | 0.006214 |
| -0.001899 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43.750 | -1.075 | 44.825 | ... | ... | 0.006504 |
| -0.001911 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45.750 | -1.075 | 46.825 | ... | ... | 0.006794 |
| -0.001923 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47.750 | -1.075 | 48.825 | ... | ... | 0.007085 |
| -0.001934 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49.750 | -1.075 | 50.825 | ... | ... | 0.007375 |
| -0.001946 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51.750 | -1.075 | 52.825 | ... | ... | 0.007665 |
| -0.001956 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53.750 | -1.075 | 54.825 | ... | ... | 0.007955 |
| -0.001966 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55.750 | -1.075 | 56.825 | ... | ... | 0.008245 |
| -0.001976 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57.750 | -1.075 | 58.825 | ... | ... | 0.008536 |
| -0.001985 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59.750 | -1.075 | 60.825 | ... | ... | 0.008826 |
| -0.001994 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61.750 | -1.075 | 62.825 | ... | ... | 0.009116 |
| -0.002003 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63.750 | -1.075 | 64.825 | ... | ... | 0.009406 |
| -0.002012 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65.750 | -1.075 | 66.825 | ... | ... | 0.009696 |
| -0.00202 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67.750 | -1.075 | 68.825 | ... | ... | 0.009987 |
| -0.002029 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69.750 | -1.075 | 70.825 | ... | ... | 0.010277 |
| -0.002037 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71.750 | -1.075 | 72.825 | ... | ... | 0.010567 |
| -0.002044 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73.750 | -1.075 | 74.825 | ... | ... | 0.010857 |
| -0.002051 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75.750 | -1.075 | 76.825 | ... | ... | 0.011147 |
| -0.002059 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77.750 | -1.075 | 78.825 | ... | ... | 0.011438 |
| -0.002066 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79.750 | -1.075 | 80.825 | ... | ... | 0.011728 |
| -0.002073 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81.750 | -1.075 | 82.825 | ... | ... | 0.012018 |
| -0.00208 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83.750 | -1.075 | 84.825 | ... | ... | 0.012308 |
| -0.002086 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85.750 | -1.075 | 86.825 | ... | ... | 0.012598 |
| -0.002093 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87.750 | -1.075 | 88.825 | ... | ... | 0.012889 |
| -0.002099 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89.750 | -1.075 | 90.825 | ... | ... | 0.013179 |
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.