Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02314 | ... | ... | 77.125 | 0.125 | 77.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00348 |
| -0.022569 | ... | ... | 75.125 | 0.125 | 75.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003469 |
| -0.021994 | ... | ... | 73.125 | 0.125 | 73.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003457 |
| -0.021417 | ... | ... | 71.125 | 0.125 | 71.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003445 |
| -0.020836 | ... | ... | 69.125 | 0.125 | 69.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003432 |
| -0.020254 | ... | ... | 67.125 | 0.125 | 67.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003419 |
| -0.019668 | ... | ... | 65.125 | 0.125 | 65.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003406 |
| -0.019081 | ... | ... | 63.125 | 0.125 | 63.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003391 |
| -0.018492 | ... | ... | 61.125 | 0.125 | 61.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003376 |
| -0.0179 | ... | ... | 59.125 | 0.125 | 59.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003361 |
| -0.017308 | ... | ... | 57.125 | 0.125 | 57.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003345 |
| -0.016713 | ... | ... | 55.125 | 0.125 | 55.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003328 |
| -0.016117 | ... | ... | 53.125 | 0.125 | 53.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003311 |
| -0.01552 | ... | ... | 51.125 | 0.125 | 51.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003293 |
| -0.014922 | ... | ... | 49.125 | 0.125 | 49.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003274 |
| -0.014322 | ... | ... | 47.125 | 0.125 | 47.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003255 |
| -0.013722 | ... | ... | 45.125 | 0.125 | 45.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003234 |
| -0.01312 | ... | ... | 43.125 | 0.125 | 43.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003213 |
| -0.012518 | ... | ... | 41.125 | 0.125 | 41.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00319 |
| -0.011915 | ... | ... | 39.125 | 0.125 | 39.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003166 |
| -0.011312 | ... | ... | 37.125 | 0.125 | 37.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003142 |
| -0.010708 | ... | ... | 35.125 | 0.125 | 35.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
| -0.010405 | ... | ... | 34.125 | 0.125 | 34.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003102 |
| -0.010103 | ... | ... | 33.125 | 0.125 | 33.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003088 |
| -0.0098 | ... | ... | 32.125 | 0.125 | 32.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003073 |
| -0.009497 | ... | ... | 31.125 | 0.125 | 31.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003058 |
| -0.009194 | ... | ... | 30.125 | 0.125 | 30.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003042 |
| -0.008891 | ... | ... | 29.125 | 0.125 | 29.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003027 |
| -0.008588 | ... | ... | 28.125 | 0.125 | 28.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.00301 |
| -0.008285 | ... | ... | 27.125 | 0.125 | 27.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002993 |
| -0.007982 | ... | ... | 26.125 | 0.125 | 26.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| -0.007678 | ... | ... | 25.125 | 0.125 | 25.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002956 |
| -0.007375 | ... | ... | 24.125 | 0.125 | 24.250 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.002938 |
| -0.007071 | ... | ... | 23.125 | 0.125 | 23.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002918 |
| -0.006767 | ... | ... | 22.125 | 0.125 | 22.250 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.002897 |
| -0.006464 | ... | ... | 21.125 | 0.125 | 21.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002875 |
| -0.00616 | ... | ... | 20.125 | 0.125 | 20.250 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002853 |
| -0.005856 | ... | ... | 19.125 | 0.125 | 19.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002829 |
| -0.005552 | ... | ... | 18.125 | 0.125 | 18.250 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002804 |
| -0.005248 | ... | ... | 17.125 | 0.125 | 17.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002777 |
| -0.004944 | ... | ... | 16.125 | 0.125 | 16.250 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.002749 |
| -0.00464 | ... | ... | 15.125 | 0.125 | 15.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00272 |
| -0.004336 | ... | ... | 14.125 | 0.125 | 14.250 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.002688 |
| -0.004032 | ... | ... | 13.125 | 0.125 | 13.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002654 |
| -0.003728 | ... | ... | 12.125 | 0.125 | 12.250 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.002618 |
| -0.003424 | ... | ... | 11.125 | 0.125 | 11.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002579 |
| -0.00312 | ... | ... | 10.125 | 0.125 | 10.250 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.002536 |
| -0.002816 | ... | ... | 9.125 | 0.125 | 9.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002489 |
| -0.002511 | ... | ... | 8.125 | 0.125 | 8.250 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.002437 |
| -0.002207 | ... | ... | 7.125 | 0.125 | 7.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.002379 |
| -0.001903 | ... | ... | 6.125 | 0.125 | 6.250 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.002313 |
| -0.001598 | ... | ... | 5.125 | 0.125 | 5.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002235 |
| -0.001294 | ... | ... | 4.125 | 0.125 | 4.250 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.002142 |
| -0.000989 | ... | ... | 3.125 | 0.125 | 3.250 | 136000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.003476 |
| -0.005469 | ... | ... | 2.175 | 0.125 | 2.300 | 137000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.007144 |
| -0.012726 | ... | ... | 1.325 | 0.150 | 1.475 | 138000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.012759 |
| -0.016419 | ... | ... | 0.675 | 0.125 | 0.800 | 139000 | 0.550 | 0 | 0.550 | ... | ... | -0.016433 |
| -0.014787 | ... | ... | 0.275 | 0.075 | 0.350 | 140000 | 1.100 | -0.050 | 1.150 | ... | ... | -0.014751 |
| -0.009497 | ... | ... | 0.075 | 0.050 | 0.125 | 141000 | 1.875 | -0.075 | 1.950 | ... | ... | -0.009506 |
| -0.003342 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 2.775 | -0.125 | 2.900 | ... | ... | -0.003656 |
| -0.002088 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 3.750 | -0.125 | 3.875 | ... | ... | -0.001142 |
| -0.002191 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 4.750 | -0.125 | 4.875 | ... | ... | -0.001446 |
| -0.002275 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 5.750 | -0.125 | 5.875 | ... | ... | -0.00175 |
| -0.002347 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 6.750 | -0.125 | 6.875 | ... | ... | -0.002055 |
| -0.002409 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 7.750 | -0.125 | 7.875 | ... | ... | -0.002359 |
| -0.002464 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 8.750 | -0.125 | 8.875 | ... | ... | -0.002663 |
| -0.002513 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 9.750 | -0.125 | 9.875 | ... | ... | -0.002968 |
| -0.002558 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 10.750 | -0.125 | 10.875 | ... | ... | -0.003272 |
| -0.002598 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 11.750 | -0.125 | 11.875 | ... | ... | -0.003576 |
| -0.002637 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 12.750 | -0.125 | 12.875 | ... | ... | -0.003881 |
| -0.002671 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 13.750 | -0.125 | 13.875 | ... | ... | -0.004185 |
| -0.002705 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 14.750 | -0.125 | 14.875 | ... | ... | -0.004489 |
| -0.002735 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 15.750 | -0.125 | 15.875 | ... | ... | -0.004793 |
| -0.002763 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 16.750 | -0.125 | 16.875 | ... | ... | -0.005097 |
| -0.002791 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 17.750 | -0.125 | 17.875 | ... | ... | -0.005401 |
| -0.002816 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 18.750 | -0.125 | 18.875 | ... | ... | -0.005705 |
| -0.002841 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 19.750 | -0.125 | 19.875 | ... | ... | -0.006009 |
| -0.002864 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 20.750 | -0.125 | 20.875 | ... | ... | -0.006313 |
| -0.002886 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 21.750 | -0.125 | 21.875 | ... | ... | -0.006617 |
| -0.002908 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 22.750 | -0.125 | 22.875 | ... | ... | -0.006921 |
| -0.002928 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 23.750 | -0.125 | 23.875 | ... | ... | -0.007225 |
| -0.002947 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 24.750 | -0.125 | 24.875 | ... | ... | -0.007529 |
| -0.002966 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 25.750 | -0.125 | 25.875 | ... | ... | -0.007832 |
| -0.002985 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 26.750 | -0.125 | 26.875 | ... | ... | -0.008136 |
| -0.003003 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 27.750 | -0.125 | 27.875 | ... | ... | -0.00844 |
| -0.003019 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 28.750 | -0.125 | 28.875 | ... | ... | -0.008744 |
| -0.003035 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 29.750 | -0.125 | 29.875 | ... | ... | -0.009047 |
| -0.003051 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 30.750 | -0.125 | 30.875 | ... | ... | -0.009351 |
| -0.003066 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 31.750 | -0.125 | 31.875 | ... | ... | -0.009654 |
| -0.003082 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 32.750 | -0.125 | 32.875 | ... | ... | -0.009958 |
| -0.003096 | ... | ... | 0.013 | 0 | 0.013 | 173000 | 33.750 | -0.125 | 33.875 | ... | ... | -0.010261 |
| -0.00311 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 34.750 | -0.125 | 34.875 | ... | ... | -0.010565 |
| -0.003123 | ... | ... | 0.013 | 0 | 0.013 | 175000 | 35.750 | -0.125 | 35.875 | ... | ... | -0.010868 |
| -0.003136 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 36.750 | -0.125 | 36.875 | ... | ... | -0.011171 |
| -0.003162 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 38.750 | -0.125 | 38.875 | ... | ... | -0.011778 |
| -0.003186 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 40.750 | -0.125 | 40.875 | ... | ... | -0.012384 |
| -0.003209 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 42.750 | -0.125 | 42.875 | ... | ... | -0.01299 |
| -0.003231 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 44.750 | -0.125 | 44.875 | ... | ... | -0.013596 |
| -0.003252 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 46.750 | -0.125 | 46.875 | ... | ... | -0.014202 |
| -0.003273 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 48.750 | -0.125 | 48.875 | ... | ... | -0.014807 |
| -0.003292 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 50.750 | -0.125 | 50.875 | ... | ... | -0.015412 |
| -0.003311 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 52.750 | -0.125 | 52.875 | ... | ... | -0.016016 |
| -0.003329 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 54.750 | -0.125 | 54.875 | ... | ... | -0.016621 |
| -0.003346 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 56.750 | -0.125 | 56.875 | ... | ... | -0.017225 |
| -0.003363 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 58.750 | -0.125 | 58.875 | ... | ... | -0.017829 |
| -0.003379 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 60.750 | -0.125 | 60.875 | ... | ... | -0.018433 |
| -0.003395 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 62.750 | -0.125 | 62.875 | ... | ... | -0.019036 |
| -0.003411 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 64.750 | -0.125 | 64.875 | ... | ... | -0.019639 |
| -0.003425 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 66.750 | -0.125 | 66.875 | ... | ... | -0.020242 |
| -0.003439 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 68.750 | -0.125 | 68.875 | ... | ... | -0.020845 |
| -0.003453 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 70.750 | -0.125 | 70.875 | ... | ... | -0.021447 |
| -0.003466 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 72.750 | -0.125 | 72.875 | ... | ... | -0.022049 |
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.