Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015358 | ... | ... | 59.275 | 1.075 | 60.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00269 |
| -0.014868 | ... | ... | 57.275 | 1.075 | 58.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002678 |
| -0.014375 | ... | ... | 55.275 | 1.075 | 56.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002665 |
| -0.01388 | ... | ... | 53.275 | 1.075 | 54.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002652 |
| -0.013382 | ... | ... | 51.275 | 1.075 | 52.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002639 |
| -0.012883 | ... | ... | 49.275 | 1.075 | 50.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002624 |
| -0.012381 | ... | ... | 47.275 | 1.075 | 48.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002609 |
| -0.011878 | ... | ... | 45.275 | 1.075 | 46.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002594 |
| -0.011374 | ... | ... | 43.275 | 1.075 | 44.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002577 |
| -0.010868 | ... | ... | 41.275 | 1.075 | 42.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
| -0.010361 | ... | ... | 39.275 | 1.075 | 40.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002542 |
| -0.009852 | ... | ... | 37.275 | 1.075 | 38.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002523 |
| -0.009343 | ... | ... | 35.275 | 1.075 | 36.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002503 |
| -0.008833 | ... | ... | 33.275 | 1.075 | 34.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002481 |
| -0.008578 | ... | ... | 32.275 | 1.075 | 33.350 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.00247 |
| -0.008322 | ... | ... | 31.275 | 1.075 | 32.350 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002458 |
| -0.008066 | ... | ... | 30.275 | 1.075 | 31.350 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002447 |
| -0.00781 | ... | ... | 29.275 | 1.075 | 30.350 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002434 |
| -0.007554 | ... | ... | 28.275 | 1.075 | 29.350 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002422 |
| -0.007298 | ... | ... | 27.275 | 1.075 | 28.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002408 |
| -0.007042 | ... | ... | 26.275 | 1.075 | 27.350 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| -0.006785 | ... | ... | 25.275 | 1.075 | 26.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002381 |
| -0.006529 | ... | ... | 24.275 | 1.075 | 25.350 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| -0.006272 | ... | ... | 23.275 | 1.075 | 24.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| -0.006015 | ... | ... | 22.275 | 1.075 | 23.350 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002335 |
| -0.005758 | ... | ... | 21.275 | 1.075 | 22.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002319 |
| -0.005501 | ... | ... | 20.275 | 1.075 | 21.350 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002301 |
| -0.005244 | ... | ... | 19.275 | 1.075 | 20.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002283 |
| -0.004987 | ... | ... | 18.275 | 1.075 | 19.350 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002265 |
| -0.00473 | ... | ... | 17.275 | 1.075 | 18.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002244 |
| -0.004472 | ... | ... | 16.275 | 1.075 | 17.350 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002223 |
| -0.004215 | ... | ... | 15.275 | 1.075 | 16.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002201 |
| -0.003957 | ... | ... | 14.275 | 1.075 | 15.350 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002178 |
| -0.0037 | ... | ... | 13.275 | 1.075 | 14.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002153 |
| -0.003442 | ... | ... | 12.275 | 1.075 | 13.350 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002126 |
| -0.003185 | ... | ... | 11.275 | 1.075 | 12.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002097 |
| -0.002927 | ... | ... | 10.275 | 1.075 | 11.350 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002066 |
| -0.002669 | ... | ... | 9.275 | 1.075 | 10.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002032 |
| -0.002411 | ... | ... | 8.275 | 1.075 | 9.350 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001995 |
| -0.002153 | ... | ... | 7.275 | 1.075 | 8.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001954 |
| -0.001895 | ... | ... | 6.275 | 1.075 | 7.350 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001908 |
| -0.001638 | ... | ... | 5.275 | 1.075 | 6.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001856 |
| -0.00138 | ... | ... | 4.275 | 1.075 | 5.350 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001795 |
| -0.001122 | ... | ... | 3.300 | 1.050 | 4.350 | 112000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001722 |
| -0.000864 | ... | ... | 2.350 | 1 | 3.350 | 113000 | 0.013 | -0.088 | 0.100 | ... | ... | -0.001632 |
| -0.002787 | ... | ... | 1.525 | 0.850 | 2.375 | 114000 | 0.025 | -0.225 | 0.250 | ... | ... | -0.002574 |
| -0.007923 | ... | ... | 0.875 | 0.625 | 1.500 | 115000 | 0.150 | -0.450 | 0.600 | ... | ... | -0.007937 |
| -0.012839 | ... | ... | 0.425 | 0.425 | 0.850 | 116000 | 0.500 | -0.650 | 1.150 | ... | ... | -0.012856 |
| -0.013076 | ... | ... | 0.175 | 0.250 | 0.425 | 117000 | 1.075 | -0.825 | 1.900 | ... | ... | -0.013048 |
| -0.009398 | ... | ... | 0.050 | 0.125 | 0.175 | 118000 | 1.825 | -0.950 | 2.775 | ... | ... | -0.009384 |
| -0.004452 | ... | ... | 0.025 | 0.025 | 0.050 | 119000 | 2.700 | -1.025 | 3.725 | ... | ... | -0.004616 |
| -0.002856 | ... | ... | 0.013 | 0.013 | 0.025 | 120000 | 3.650 | -1.075 | 4.725 | ... | ... | -0.000941 |
| -0.001745 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 4.650 | -1.075 | 5.725 | ... | ... | -0.001199 |
| -0.001814 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.650 | -1.075 | 6.725 | ... | ... | -0.001457 |
| -0.001872 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.650 | -1.075 | 7.725 | ... | ... | -0.001715 |
| -0.001923 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.650 | -1.075 | 8.725 | ... | ... | -0.001973 |
| -0.001967 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.650 | -1.075 | 9.725 | ... | ... | -0.002231 |
| -0.002006 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.650 | -1.075 | 10.725 | ... | ... | -0.002489 |
| -0.002043 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.650 | -1.075 | 11.725 | ... | ... | -0.002746 |
| -0.002076 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.650 | -1.075 | 12.725 | ... | ... | -0.003004 |
| -0.002106 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.650 | -1.075 | 13.725 | ... | ... | -0.003262 |
| -0.002134 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.650 | -1.075 | 14.725 | ... | ... | -0.00352 |
| -0.002161 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.650 | -1.075 | 15.725 | ... | ... | -0.003777 |
| -0.002185 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.650 | -1.075 | 16.725 | ... | ... | -0.004035 |
| -0.002208 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.650 | -1.075 | 17.725 | ... | ... | -0.004293 |
| -0.00223 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.650 | -1.075 | 18.725 | ... | ... | -0.00455 |
| -0.002251 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.650 | -1.075 | 19.725 | ... | ... | -0.004808 |
| -0.002271 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.650 | -1.075 | 20.725 | ... | ... | -0.005066 |
| -0.002289 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.650 | -1.075 | 21.725 | ... | ... | -0.005323 |
| -0.002307 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.650 | -1.075 | 22.725 | ... | ... | -0.00558 |
| -0.002324 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.650 | -1.075 | 23.725 | ... | ... | -0.005838 |
| -0.002341 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.650 | -1.075 | 24.725 | ... | ... | -0.006095 |
| -0.002356 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.650 | -1.075 | 25.725 | ... | ... | -0.006352 |
| -0.002371 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.650 | -1.075 | 26.725 | ... | ... | -0.00661 |
| -0.002386 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.650 | -1.075 | 27.725 | ... | ... | -0.006867 |
| -0.0024 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.650 | -1.075 | 28.725 | ... | ... | -0.007124 |
| -0.002413 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.650 | -1.075 | 29.725 | ... | ... | -0.007381 |
| -0.002426 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.650 | -1.075 | 30.725 | ... | ... | -0.007638 |
| -0.002439 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.650 | -1.075 | 31.725 | ... | ... | -0.007895 |
| -0.002451 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.650 | -1.075 | 32.725 | ... | ... | -0.008152 |
| -0.002475 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.650 | -1.075 | 34.725 | ... | ... | -0.008665 |
| -0.002497 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.650 | -1.075 | 36.725 | ... | ... | -0.009179 |
| -0.002518 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.650 | -1.075 | 38.725 | ... | ... | -0.009692 |
| -0.002538 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.650 | -1.075 | 40.725 | ... | ... | -0.010205 |
| -0.002556 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.650 | -1.075 | 42.725 | ... | ... | -0.010718 |
| -0.002575 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.650 | -1.075 | 44.725 | ... | ... | -0.01123 |
| -0.002592 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.650 | -1.075 | 46.725 | ... | ... | -0.011743 |
| -0.002608 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.650 | -1.075 | 48.725 | ... | ... | -0.012254 |
| -0.002624 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.650 | -1.075 | 50.725 | ... | ... | -0.012766 |
| -0.00264 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.650 | -1.075 | 52.725 | ... | ... | -0.013278 |
| -0.002654 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.650 | -1.075 | 54.725 | ... | ... | -0.013789 |
| -0.002668 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.650 | -1.075 | 56.725 | ... | ... | -0.014299 |
| -0.002682 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.650 | -1.075 | 58.725 | ... | ... | -0.01481 |
| -0.002695 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.650 | -1.075 | 60.725 | ... | ... | -0.01532 |
| -0.002708 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.650 | -1.075 | 62.725 | ... | ... | -0.01583 |
| -0.00272 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.650 | -1.075 | 64.725 | ... | ... | -0.01634 |
| -0.002732 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.650 | -1.075 | 66.725 | ... | ... | -0.016849 |
| -0.002743 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.650 | -1.075 | 68.725 | ... | ... | -0.017358 |
| -0.002755 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.650 | -1.075 | 70.725 | ... | ... | -0.017866 |
| -0.002766 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.650 | -1.075 | 72.725 | ... | ... | -0.018375 |
| -0.002776 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.650 | -1.075 | 74.725 | ... | ... | -0.018883 |
| -0.002787 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.650 | -1.075 | 76.725 | ... | ... | -0.01939 |
| -0.002796 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.650 | -1.075 | 78.725 | ... | ... | -0.019898 |
| -0.002806 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.650 | -1.075 | 80.725 | ... | ... | -0.020405 |
| -0.002816 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.650 | -1.075 | 82.725 | ... | ... | -0.020911 |
| -0.002826 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.650 | -1.075 | 84.725 | ... | ... | -0.021418 |
| -0.002835 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.650 | -1.075 | 86.725 | ... | ... | -0.021924 |
| -0.002844 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.650 | -1.075 | 88.725 | ... | ... | -0.02243 |
| -0.002852 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.650 | -1.075 | 90.725 | ... | ... | -0.022935 |
| -0.002861 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.650 | -1.075 | 92.725 | ... | ... | -0.02344 |
| -0.002869 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.650 | -1.075 | 94.725 | ... | ... | -0.023945 |
| -0.002877 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.650 | -1.075 | 96.725 | ... | ... | -0.024449 |
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.