Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019215 | ... | ... | 76.500 | -0.600 | 75.900 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001826 |
| -0.018739 | ... | ... | 74.500 | -0.600 | 73.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00182 |
| -0.018259 | ... | ... | 72.500 | -0.600 | 71.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001814 |
| -0.017776 | ... | ... | 70.500 | -0.600 | 69.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001807 |
| -0.01729 | ... | ... | 68.500 | -0.600 | 67.900 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.0018 |
| -0.016801 | ... | ... | 66.500 | -0.600 | 65.900 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001793 |
| -0.016309 | ... | ... | 64.500 | -0.600 | 63.900 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001786 |
| -0.015815 | ... | ... | 62.500 | -0.600 | 61.900 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001778 |
| -0.015319 | ... | ... | 60.500 | -0.600 | 59.900 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00177 |
| -0.014821 | ... | ... | 58.500 | -0.600 | 57.900 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001762 |
| -0.014321 | ... | ... | 56.500 | -0.600 | 55.900 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001753 |
| -0.013819 | ... | ... | 54.500 | -0.600 | 53.900 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001744 |
| -0.013316 | ... | ... | 52.500 | -0.600 | 51.900 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001735 |
| -0.012812 | ... | ... | 50.500 | -0.600 | 49.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001725 |
| -0.012306 | ... | ... | 48.500 | -0.600 | 47.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001715 |
| -0.011799 | ... | ... | 46.500 | -0.600 | 45.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001704 |
| -0.011291 | ... | ... | 44.500 | -0.600 | 43.900 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001693 |
| -0.010782 | ... | ... | 42.500 | -0.600 | 41.900 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001681 |
| -0.010272 | ... | ... | 40.500 | -0.600 | 39.900 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001669 |
| -0.009762 | ... | ... | 38.500 | -0.600 | 37.900 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001657 |
| -0.00925 | ... | ... | 36.500 | -0.600 | 35.900 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001643 |
| -0.008994 | ... | ... | 35.500 | -0.600 | 34.900 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001636 |
| -0.008738 | ... | ... | 34.500 | -0.600 | 33.900 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001628 |
| -0.008481 | ... | ... | 33.500 | -0.600 | 32.900 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001621 |
| -0.008225 | ... | ... | 32.500 | -0.600 | 31.900 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001613 |
| -0.007968 | ... | ... | 31.500 | -0.600 | 30.900 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001605 |
| -0.007712 | ... | ... | 30.500 | -0.600 | 29.900 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001597 |
| -0.007455 | ... | ... | 29.500 | -0.600 | 28.900 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001589 |
| -0.007198 | ... | ... | 28.500 | -0.600 | 27.900 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00158 |
| -0.006941 | ... | ... | 27.500 | -0.600 | 26.900 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001571 |
| -0.006683 | ... | ... | 26.500 | -0.600 | 25.900 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001561 |
| -0.006426 | ... | ... | 25.500 | -0.600 | 24.900 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001551 |
| -0.006169 | ... | ... | 24.500 | -0.600 | 23.900 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001541 |
| -0.005911 | ... | ... | 23.500 | -0.600 | 22.900 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.001531 |
| -0.005654 | ... | ... | 22.500 | -0.600 | 21.900 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| -0.005396 | ... | ... | 21.500 | -0.600 | 20.900 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.001508 |
| -0.005138 | ... | ... | 20.500 | -0.600 | 19.900 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001496 |
| -0.004881 | ... | ... | 19.500 | -0.600 | 18.900 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.001483 |
| -0.004623 | ... | ... | 18.500 | -0.600 | 17.900 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001469 |
| -0.004365 | ... | ... | 17.500 | -0.600 | 16.900 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.001455 |
| -0.004107 | ... | ... | 16.500 | -0.600 | 15.900 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00144 |
| -0.003849 | ... | ... | 15.500 | -0.600 | 14.900 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.001424 |
| -0.003591 | ... | ... | 14.500 | -0.600 | 13.900 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001407 |
| -0.003332 | ... | ... | 13.500 | -0.600 | 12.900 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.001389 |
| -0.003074 | ... | ... | 12.500 | -0.600 | 11.900 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001369 |
| -0.002816 | ... | ... | 11.500 | -0.600 | 10.900 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.001348 |
| -0.002558 | ... | ... | 10.500 | -0.600 | 9.900 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001325 |
| -0.002299 | ... | ... | 9.500 | -0.600 | 8.900 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.0013 |
| -0.002041 | ... | ... | 8.500 | -0.600 | 7.900 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.002219 |
| -0.003259 | ... | ... | 7.525 | -0.600 | 6.925 | 131000 | 0.050 | 0 | 0.050 | ... | ... | -0.003705 |
| -0.005403 | ... | ... | 6.550 | -0.575 | 5.975 | 132000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.006016 |
| -0.008768 | ... | ... | 5.625 | -0.550 | 5.075 | 133000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.00944 |
| -0.011704 | ... | ... | 4.725 | -0.525 | 4.200 | 134000 | 0.325 | 0.075 | 0.250 | ... | ... | -0.01236 |
| -0.014498 | ... | ... | 3.850 | -0.475 | 3.375 | 135000 | 0.475 | 0.100 | 0.375 | ... | ... | -0.014572 |
| -0.016963 | ... | ... | 3.075 | -0.450 | 2.625 | 136000 | 0.750 | 0.150 | 0.600 | ... | ... | -0.017459 |
| -0.019073 | ... | ... | 2.400 | -0.400 | 2 | 137000 | 1.100 | 0.200 | 0.900 | ... | ... | -0.019125 |
| -0.019867 | ... | ... | 1.800 | -0.325 | 1.475 | 138000 | 1.575 | 0.275 | 1.300 | ... | ... | -0.019861 |
| -0.018923 | ... | ... | 1.300 | -0.275 | 1.025 | 139000 | 2.125 | 0.325 | 1.800 | ... | ... | -0.018861 |
| -0.017152 | ... | ... | 0.925 | -0.225 | 0.700 | 140000 | 2.800 | 0.400 | 2.400 | ... | ... | -0.017061 |
| -0.01435 | ... | ... | 0.625 | -0.175 | 0.450 | 141000 | 3.550 | 0.450 | 3.100 | ... | ... | -0.014282 |
| -0.01188 | ... | ... | 0.400 | -0.100 | 0.300 | 142000 | 4.375 | 0.475 | 3.900 | ... | ... | -0.011217 |
| -0.008684 | ... | ... | 0.250 | -0.075 | 0.175 | 143000 | 5.250 | 0.500 | 4.750 | ... | ... | -0.008016 |
| -0.006068 | ... | ... | 0.150 | -0.050 | 0.100 | 144000 | 6.175 | 0.525 | 5.650 | ... | ... | -0.005474 |
| -0.00373 | ... | ... | 0.100 | -0.050 | 0.050 | 145000 | 7.150 | 0.575 | 6.575 | ... | ... | -0.00462 |
| -0.002231 | ... | ... | 0.050 | -0.025 | 0.025 | 146000 | 8.125 | 0.600 | 7.525 | ... | ... | -0.003584 |
| -0.002284 | ... | ... | 0.025 | 0 | 0.025 | 147000 | 9.100 | 0.600 | 8.500 | ... | ... | -0.002351 |
| -0.00133 | ... | ... | 0.025 | -0.013 | 0.013 | 148000 | 10.100 | 0.600 | 9.500 | ... | ... | -0.002609 |
| -0.001353 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 11.100 | 0.600 | 10.500 | ... | ... | -0.002868 |
| -0.001374 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 12.100 | 0.600 | 11.500 | ... | ... | -0.003126 |
| -0.001393 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 13.100 | 0.600 | 12.500 | ... | ... | -0.003384 |
| -0.001411 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 14.100 | 0.600 | 13.500 | ... | ... | -0.003642 |
| -0.001428 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 15.100 | 0.600 | 14.500 | ... | ... | -0.003901 |
| -0.001443 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 16.100 | 0.600 | 15.500 | ... | ... | -0.004159 |
| -0.001458 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 17.100 | 0.600 | 16.500 | ... | ... | -0.004417 |
| -0.001472 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 18.100 | 0.600 | 17.500 | ... | ... | -0.004675 |
| -0.001486 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 19.100 | 0.600 | 18.500 | ... | ... | -0.004933 |
| -0.001498 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 20.100 | 0.600 | 19.500 | ... | ... | -0.005191 |
| -0.00151 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 21.100 | 0.600 | 20.500 | ... | ... | -0.005449 |
| -0.001522 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 22.100 | 0.600 | 21.500 | ... | ... | -0.005707 |
| -0.001533 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 23.100 | 0.600 | 22.500 | ... | ... | -0.005965 |
| -0.001544 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 24.100 | 0.600 | 23.500 | ... | ... | -0.006222 |
| -0.001553 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 25.100 | 0.600 | 24.500 | ... | ... | -0.00648 |
| -0.001563 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 26.100 | 0.600 | 25.500 | ... | ... | -0.006738 |
| -0.001573 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 27.100 | 0.600 | 26.500 | ... | ... | -0.006996 |
| -0.001582 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 28.100 | 0.600 | 27.500 | ... | ... | -0.007253 |
| -0.001591 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 29.100 | 0.600 | 28.500 | ... | ... | -0.007511 |
| -0.001599 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 30.100 | 0.600 | 29.500 | ... | ... | -0.007768 |
| -0.001607 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 31.100 | 0.600 | 30.500 | ... | ... | -0.008026 |
| -0.001615 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 32.100 | 0.600 | 31.500 | ... | ... | -0.008283 |
| -0.001623 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 33.100 | 0.600 | 32.500 | ... | ... | -0.008541 |
| -0.001631 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 34.100 | 0.600 | 33.500 | ... | ... | -0.008798 |
| -0.001638 | ... | ... | 0.013 | 0 | 0.013 | 173000 | 35.100 | 0.600 | 34.500 | ... | ... | -0.009055 |
| -0.001645 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 36.100 | 0.600 | 35.500 | ... | ... | -0.009312 |
| -0.001652 | ... | ... | 0.013 | 0 | 0.013 | 175000 | 37.100 | 0.600 | 36.500 | ... | ... | -0.009569 |
| -0.001658 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 38.100 | 0.600 | 37.500 | ... | ... | -0.009827 |
| -0.001672 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 40.100 | 0.600 | 39.500 | ... | ... | -0.010341 |
| -0.001684 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 42.100 | 0.600 | 41.500 | ... | ... | -0.010854 |
| -0.001696 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 44.100 | 0.600 | 43.500 | ... | ... | -0.011368 |
| -0.001707 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 46.100 | 0.600 | 45.500 | ... | ... | -0.011881 |
| -0.001718 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 48.100 | 0.600 | 47.500 | ... | ... | -0.012394 |
| -0.001728 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 50.100 | 0.600 | 49.500 | ... | ... | -0.012907 |
| -0.001738 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 52.100 | 0.600 | 51.500 | ... | ... | -0.013419 |
| -0.001748 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 54.100 | 0.600 | 53.500 | ... | ... | -0.013931 |
| -0.001757 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 56.100 | 0.600 | 55.500 | ... | ... | -0.014443 |
| -0.001766 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 58.100 | 0.600 | 57.500 | ... | ... | -0.014955 |
| -0.001774 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 60.100 | 0.600 | 59.500 | ... | ... | -0.015466 |
| -0.001783 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 62.100 | 0.600 | 61.500 | ... | ... | -0.015977 |
| -0.001791 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 64.100 | 0.600 | 63.500 | ... | ... | -0.016487 |
| -0.001799 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 66.100 | 0.600 | 65.500 | ... | ... | -0.016997 |
| -0.001806 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 68.100 | 0.600 | 67.500 | ... | ... | -0.017507 |
| -0.001814 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 70.100 | 0.600 | 69.500 | ... | ... | -0.018017 |
| -0.001821 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 72.100 | 0.600 | 71.500 | ... | ... | -0.018526 |
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.