Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026514 | ... | ... | 59.575 | -0.075 | 59.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.03358 |
| -0.025637 | ... | ... | 57.575 | -0.075 | 57.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.033428 |
| -0.024759 | ... | ... | 55.575 | -0.075 | 55.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.033272 |
| -0.023879 | ... | ... | 53.575 | -0.075 | 53.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.033106 |
| -0.022998 | ... | ... | 51.575 | -0.075 | 51.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.032931 |
| -0.022114 | ... | ... | 49.575 | -0.075 | 49.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.032749 |
| -0.021229 | ... | ... | 47.575 | -0.075 | 47.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.032561 |
| -0.020343 | ... | ... | 45.575 | -0.075 | 45.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.032357 |
| -0.019456 | ... | ... | 43.575 | -0.075 | 43.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.032148 |
| -0.018567 | ... | ... | 41.575 | -0.075 | 41.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.031932 |
| -0.017678 | ... | ... | 39.575 | -0.075 | 39.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.031697 |
| -0.016787 | ... | ... | 37.575 | -0.075 | 37.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.031453 |
| -0.015895 | ... | ... | 35.575 | -0.075 | 35.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.031196 |
| -0.015003 | ... | ... | 33.575 | -0.075 | 33.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.030917 |
| -0.014556 | ... | ... | 32.575 | -0.075 | 32.500 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.030776 |
| -0.01411 | ... | ... | 31.575 | -0.075 | 31.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.030631 |
| -0.013663 | ... | ... | 30.575 | -0.075 | 30.500 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.030479 |
| -0.013216 | ... | ... | 29.575 | -0.075 | 29.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.03032 |
| -0.012769 | ... | ... | 28.575 | -0.075 | 28.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.030156 |
| -0.012322 | ... | ... | 27.575 | -0.075 | 27.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.029987 |
| -0.011875 | ... | ... | 26.575 | -0.075 | 26.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.029812 |
| -0.011427 | ... | ... | 25.575 | -0.075 | 25.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.02963 |
| -0.01098 | ... | ... | 24.575 | -0.075 | 24.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.029441 |
| -0.010532 | ... | ... | 23.575 | -0.075 | 23.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.029247 |
| -0.010084 | ... | ... | 22.575 | -0.075 | 22.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.029041 |
| -0.009637 | ... | ... | 21.575 | -0.075 | 21.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.028823 |
| -0.009189 | ... | ... | 20.575 | -0.075 | 20.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.028601 |
| -0.008741 | ... | ... | 19.575 | -0.075 | 19.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.028371 |
| -0.008293 | ... | ... | 18.575 | -0.075 | 18.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.02812 |
| -0.007845 | ... | ... | 17.575 | -0.075 | 17.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.027857 |
| -0.007397 | ... | ... | 16.575 | -0.075 | 16.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.027587 |
| -0.00695 | ... | ... | 15.575 | -0.075 | 15.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.027293 |
| -0.006503 | ... | ... | 14.575 | -0.075 | 14.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.026982 |
| -0.006055 | ... | ... | 13.575 | -0.075 | 13.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.026652 |
| -0.005607 | ... | ... | 12.575 | -0.075 | 12.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.026296 |
| -0.005158 | ... | ... | 11.575 | -0.075 | 11.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.02591 |
| -0.00471 | ... | ... | 10.575 | -0.075 | 10.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.025496 |
| -0.004261 | ... | ... | 9.575 | -0.075 | 9.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.025035 |
| -0.003813 | ... | ... | 8.575 | -0.075 | 8.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.02453 |
| -0.003364 | ... | ... | 7.575 | -0.075 | 7.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.023968 |
| -0.002916 | ... | ... | 6.575 | -0.075 | 6.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.023325 |
| -0.002467 | ... | ... | 5.575 | -0.075 | 5.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.022582 |
| -0.002019 | ... | ... | 4.575 | -0.075 | 4.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.021698 |
| -0.00157 | ... | ... | 3.575 | -0.075 | 3.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.020606 |
| -0.001122 | ... | ... | 2.575 | -0.075 | 2.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.019179 |
| -0.000673 | ... | ... | 1.575 | -0.075 | 1.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.017081 |
| -0.000224 | ... | ... | 0.575 | -0.075 | 0.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.012923 |
| -0.034278 | ... | ... | 0.075 | -0.025 | 0.050 | 116000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.034274 |
| -0.017081 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.500 | 0.075 | 1.425 | ... | ... | -0.000673 |
| -0.019179 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.500 | 0.075 | 2.425 | ... | ... | -0.001122 |
| -0.020606 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.500 | 0.075 | 3.425 | ... | ... | -0.00157 |
| -0.021698 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.500 | 0.075 | 4.425 | ... | ... | -0.002019 |
| -0.022582 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.500 | 0.075 | 5.425 | ... | ... | -0.002467 |
| -0.023325 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.500 | 0.075 | 6.425 | ... | ... | -0.002916 |
| -0.023969 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.500 | 0.075 | 7.425 | ... | ... | -0.003364 |
| -0.02453 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.500 | 0.075 | 8.425 | ... | ... | -0.003813 |
| -0.025035 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.500 | 0.075 | 9.425 | ... | ... | -0.004261 |
| -0.025497 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.500 | 0.075 | 10.425 | ... | ... | -0.00471 |
| -0.02591 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.500 | 0.075 | 11.425 | ... | ... | -0.005158 |
| -0.026298 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.500 | 0.075 | 12.425 | ... | ... | -0.005607 |
| -0.026652 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.500 | 0.075 | 13.425 | ... | ... | -0.006055 |
| -0.026986 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.500 | 0.075 | 14.425 | ... | ... | -0.006504 |
| -0.027295 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.500 | 0.075 | 15.425 | ... | ... | -0.006952 |
| -0.027588 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.500 | 0.075 | 16.425 | ... | ... | -0.007399 |
| -0.027861 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.500 | 0.075 | 17.425 | ... | ... | -0.007847 |
| -0.028123 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.500 | 0.075 | 18.425 | ... | ... | -0.008294 |
| -0.028373 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.500 | 0.075 | 19.425 | ... | ... | -0.008742 |
| -0.028605 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.500 | 0.075 | 20.425 | ... | ... | -0.009189 |
| -0.028828 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.500 | 0.075 | 21.425 | ... | ... | -0.009638 |
| -0.029046 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.500 | 0.075 | 22.425 | ... | ... | -0.010086 |
| -0.029256 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.500 | 0.075 | 23.425 | ... | ... | -0.010534 |
| -0.029448 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.500 | 0.075 | 24.425 | ... | ... | -0.010982 |
| -0.029634 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.500 | 0.075 | 25.425 | ... | ... | -0.01143 |
| -0.029821 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.500 | 0.075 | 26.425 | ... | ... | -0.011878 |
| -0.030002 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.500 | 0.075 | 27.425 | ... | ... | -0.012325 |
| -0.030169 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.500 | 0.075 | 28.425 | ... | ... | -0.012773 |
| -0.030331 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.500 | 0.075 | 29.425 | ... | ... | -0.013221 |
| -0.030488 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.500 | 0.075 | 30.425 | ... | ... | -0.013669 |
| -0.030643 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.500 | 0.075 | 31.425 | ... | ... | -0.014117 |
| -0.030797 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.500 | 0.075 | 32.425 | ... | ... | -0.014564 |
| -0.03108 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.500 | 0.075 | 34.425 | ... | ... | -0.015459 |
| -0.03135 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.500 | 0.075 | 36.425 | ... | ... | -0.016354 |
| -0.031605 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.500 | 0.075 | 38.425 | ... | ... | -0.017249 |
| -0.031847 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.500 | 0.075 | 40.425 | ... | ... | -0.018143 |
| -0.03208 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.500 | 0.075 | 42.425 | ... | ... | -0.019038 |
| -0.032305 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.500 | 0.075 | 44.425 | ... | ... | -0.019932 |
| -0.032512 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.500 | 0.075 | 46.425 | ... | ... | -0.020826 |
| -0.032711 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.500 | 0.075 | 48.425 | ... | ... | -0.021719 |
| -0.032909 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.500 | 0.075 | 50.425 | ... | ... | -0.022613 |
| -0.033101 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.500 | 0.075 | 52.425 | ... | ... | -0.023506 |
| -0.033278 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.500 | 0.075 | 54.425 | ... | ... | -0.024398 |
| -0.03345 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.500 | 0.075 | 56.425 | ... | ... | -0.025291 |
| -0.033617 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.500 | 0.075 | 58.425 | ... | ... | -0.026183 |
| -0.03378 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.500 | 0.075 | 60.425 | ... | ... | -0.027075 |
| -0.033938 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.500 | 0.075 | 62.425 | ... | ... | -0.027966 |
| -0.034088 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.500 | 0.075 | 64.425 | ... | ... | -0.028857 |
| -0.034236 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.500 | 0.075 | 66.425 | ... | ... | -0.029749 |
| -0.03438 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.500 | 0.075 | 68.425 | ... | ... | -0.030639 |
| -0.03452 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.500 | 0.075 | 70.425 | ... | ... | -0.03153 |
| -0.034657 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.500 | 0.075 | 72.425 | ... | ... | -0.03242 |
| -0.034785 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.500 | 0.075 | 74.425 | ... | ... | -0.03331 |
| -0.03491 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.500 | 0.075 | 76.425 | ... | ... | -0.0342 |
| -0.035032 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.500 | 0.075 | 78.425 | ... | ... | -0.03509 |
| -0.035155 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.500 | 0.075 | 80.425 | ... | ... | -0.035979 |
| -0.035276 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.500 | 0.075 | 82.425 | ... | ... | -0.036868 |
| -0.035395 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.500 | 0.075 | 84.425 | ... | ... | -0.037756 |
| -0.035506 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.500 | 0.075 | 86.425 | ... | ... | -0.038645 |
| -0.035615 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.500 | 0.075 | 88.425 | ... | ... | -0.039533 |
| -0.035721 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.500 | 0.075 | 90.425 | ... | ... | -0.04042 |
| -0.035826 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.500 | 0.075 | 92.425 | ... | ... | -0.041308 |
| -0.03593 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.500 | 0.075 | 94.425 | ... | ... | -0.042195 |
| -0.036031 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.500 | 0.075 | 96.425 | ... | ... | -0.043082 |
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.