Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015739 | ... | ... | 59.275 | 1.075 | 60.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002924 |
| -0.015236 | ... | ... | 57.275 | 1.075 | 58.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002911 |
| -0.014731 | ... | ... | 55.275 | 1.075 | 56.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002897 |
| -0.014223 | ... | ... | 53.275 | 1.075 | 54.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002883 |
| -0.013713 | ... | ... | 51.275 | 1.075 | 52.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002868 |
| -0.0132 | ... | ... | 49.275 | 1.075 | 50.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002853 |
| -0.012686 | ... | ... | 47.275 | 1.075 | 48.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002837 |
| -0.012171 | ... | ... | 45.275 | 1.075 | 46.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002819 |
| -0.011653 | ... | ... | 43.275 | 1.075 | 44.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002801 |
| -0.011135 | ... | ... | 41.275 | 1.075 | 42.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002783 |
| -0.010615 | ... | ... | 39.275 | 1.075 | 40.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002763 |
| -0.010094 | ... | ... | 37.275 | 1.075 | 38.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002742 |
| -0.009572 | ... | ... | 35.275 | 1.075 | 36.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00272 |
| -0.009049 | ... | ... | 33.275 | 1.075 | 34.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002697 |
| -0.008788 | ... | ... | 32.275 | 1.075 | 33.350 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002685 |
| -0.008526 | ... | ... | 31.275 | 1.075 | 32.350 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002672 |
| -0.008264 | ... | ... | 30.275 | 1.075 | 31.350 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.00266 |
| -0.008002 | ... | ... | 29.275 | 1.075 | 30.350 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002646 |
| -0.00774 | ... | ... | 28.275 | 1.075 | 29.350 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002632 |
| -0.007477 | ... | ... | 27.275 | 1.075 | 28.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002618 |
| -0.007214 | ... | ... | 26.275 | 1.075 | 27.350 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002603 |
| -0.006952 | ... | ... | 25.275 | 1.075 | 26.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002588 |
| -0.006689 | ... | ... | 24.275 | 1.075 | 25.350 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002572 |
| -0.006426 | ... | ... | 23.275 | 1.075 | 24.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002556 |
| -0.006162 | ... | ... | 22.275 | 1.075 | 23.350 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002539 |
| -0.005899 | ... | ... | 21.275 | 1.075 | 22.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00252 |
| -0.005636 | ... | ... | 20.275 | 1.075 | 21.350 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002501 |
| -0.005372 | ... | ... | 19.275 | 1.075 | 20.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002482 |
| -0.005109 | ... | ... | 18.275 | 1.075 | 19.350 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002462 |
| -0.004845 | ... | ... | 17.275 | 1.075 | 18.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00244 |
| -0.004581 | ... | ... | 16.275 | 1.075 | 17.350 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002417 |
| -0.004318 | ... | ... | 15.275 | 1.075 | 16.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002393 |
| -0.004054 | ... | ... | 14.275 | 1.075 | 15.350 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002367 |
| -0.00379 | ... | ... | 13.275 | 1.075 | 14.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00234 |
| -0.003526 | ... | ... | 12.275 | 1.075 | 13.350 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002311 |
| -0.003262 | ... | ... | 11.275 | 1.075 | 12.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00228 |
| -0.002998 | ... | ... | 10.275 | 1.075 | 11.350 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002246 |
| -0.002734 | ... | ... | 9.275 | 1.075 | 10.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002209 |
| -0.00247 | ... | ... | 8.275 | 1.075 | 9.350 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002169 |
| -0.002206 | ... | ... | 7.275 | 1.075 | 8.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002124 |
| -0.001942 | ... | ... | 6.275 | 1.075 | 7.350 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002074 |
| -0.001678 | ... | ... | 5.275 | 1.075 | 6.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002017 |
| -0.001414 | ... | ... | 4.275 | 1.075 | 5.350 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001951 |
| -0.00115 | ... | ... | 3.300 | 1.050 | 4.350 | 112000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001872 |
| -0.000885 | ... | ... | 2.350 | 1 | 3.350 | 113000 | 0.013 | -0.088 | 0.100 | ... | ... | -0.001774 |
| -0.003012 | ... | ... | 1.525 | 0.850 | 2.375 | 114000 | 0.025 | -0.225 | 0.250 | ... | ... | -0.002798 |
| -0.008615 | ... | ... | 0.875 | 0.625 | 1.500 | 115000 | 0.150 | -0.450 | 0.600 | ... | ... | -0.008629 |
| -0.013962 | ... | ... | 0.425 | 0.425 | 0.850 | 116000 | 0.500 | -0.650 | 1.150 | ... | ... | -0.013979 |
| -0.014218 | ... | ... | 0.175 | 0.250 | 0.425 | 117000 | 1.075 | -0.825 | 1.900 | ... | ... | -0.014189 |
| -0.010217 | ... | ... | 0.050 | 0.125 | 0.175 | 118000 | 1.825 | -0.950 | 2.775 | ... | ... | -0.010203 |
| -0.00484 | ... | ... | 0.025 | 0.025 | 0.050 | 119000 | 2.700 | -1.025 | 3.725 | ... | ... | -0.005005 |
| -0.003105 | ... | ... | 0.013 | 0.013 | 0.025 | 120000 | 3.650 | -1.075 | 4.725 | ... | ... | -0.000965 |
| -0.001897 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 4.650 | -1.075 | 5.725 | ... | ... | -0.001229 |
| -0.001972 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.650 | -1.075 | 6.725 | ... | ... | -0.001493 |
| -0.002035 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.650 | -1.075 | 7.725 | ... | ... | -0.001757 |
| -0.00209 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.650 | -1.075 | 8.725 | ... | ... | -0.002021 |
| -0.002138 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.650 | -1.075 | 9.725 | ... | ... | -0.002286 |
| -0.002181 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.650 | -1.075 | 10.725 | ... | ... | -0.00255 |
| -0.002221 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.650 | -1.075 | 11.725 | ... | ... | -0.002814 |
| -0.002256 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.650 | -1.075 | 12.725 | ... | ... | -0.003078 |
| -0.00229 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.650 | -1.075 | 13.725 | ... | ... | -0.003342 |
| -0.00232 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.650 | -1.075 | 14.725 | ... | ... | -0.003606 |
| -0.002349 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.650 | -1.075 | 15.725 | ... | ... | -0.00387 |
| -0.002375 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.650 | -1.075 | 16.725 | ... | ... | -0.004134 |
| -0.002401 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.650 | -1.075 | 17.725 | ... | ... | -0.004397 |
| -0.002424 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.650 | -1.075 | 18.725 | ... | ... | -0.004661 |
| -0.002447 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.650 | -1.075 | 19.725 | ... | ... | -0.004925 |
| -0.002468 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.650 | -1.075 | 20.725 | ... | ... | -0.005189 |
| -0.002488 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.650 | -1.075 | 21.725 | ... | ... | -0.005453 |
| -0.002508 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.650 | -1.075 | 22.725 | ... | ... | -0.005716 |
| -0.002527 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.650 | -1.075 | 23.725 | ... | ... | -0.00598 |
| -0.002545 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.650 | -1.075 | 24.725 | ... | ... | -0.006244 |
| -0.002561 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.650 | -1.075 | 25.725 | ... | ... | -0.006507 |
| -0.002577 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.650 | -1.075 | 26.725 | ... | ... | -0.006771 |
| -0.002593 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.650 | -1.075 | 27.725 | ... | ... | -0.007035 |
| -0.002609 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.650 | -1.075 | 28.725 | ... | ... | -0.007298 |
| -0.002624 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.650 | -1.075 | 29.725 | ... | ... | -0.007561 |
| -0.002638 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.650 | -1.075 | 30.725 | ... | ... | -0.007825 |
| -0.002651 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.650 | -1.075 | 31.725 | ... | ... | -0.008088 |
| -0.002665 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.650 | -1.075 | 32.725 | ... | ... | -0.008351 |
| -0.00269 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.650 | -1.075 | 34.725 | ... | ... | -0.008878 |
| -0.002714 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.650 | -1.075 | 36.725 | ... | ... | -0.009404 |
| -0.002737 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.650 | -1.075 | 38.725 | ... | ... | -0.00993 |
| -0.002758 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.650 | -1.075 | 40.725 | ... | ... | -0.010455 |
| -0.002779 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.650 | -1.075 | 42.725 | ... | ... | -0.010981 |
| -0.002799 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.650 | -1.075 | 44.725 | ... | ... | -0.011506 |
| -0.002818 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.650 | -1.075 | 46.725 | ... | ... | -0.01203 |
| -0.002835 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.650 | -1.075 | 48.725 | ... | ... | -0.012555 |
| -0.002852 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.650 | -1.075 | 50.725 | ... | ... | -0.013079 |
| -0.002869 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.650 | -1.075 | 52.725 | ... | ... | -0.013603 |
| -0.002885 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.650 | -1.075 | 54.725 | ... | ... | -0.014127 |
| -0.0029 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.650 | -1.075 | 56.725 | ... | ... | -0.01465 |
| -0.002915 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.650 | -1.075 | 58.725 | ... | ... | -0.015173 |
| -0.002929 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.650 | -1.075 | 60.725 | ... | ... | -0.015696 |
| -0.002943 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.650 | -1.075 | 62.725 | ... | ... | -0.016218 |
| -0.002957 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.650 | -1.075 | 64.725 | ... | ... | -0.016741 |
| -0.00297 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.650 | -1.075 | 66.725 | ... | ... | -0.017263 |
| -0.002982 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.650 | -1.075 | 68.725 | ... | ... | -0.017784 |
| -0.002995 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.650 | -1.075 | 70.725 | ... | ... | -0.018306 |
| -0.003007 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.650 | -1.075 | 72.725 | ... | ... | -0.018827 |
| -0.003018 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.650 | -1.075 | 74.725 | ... | ... | -0.019347 |
| -0.003029 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.650 | -1.075 | 76.725 | ... | ... | -0.019868 |
| -0.00304 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.650 | -1.075 | 78.725 | ... | ... | -0.020388 |
| -0.00305 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.650 | -1.075 | 80.725 | ... | ... | -0.020907 |
| -0.003061 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.650 | -1.075 | 82.725 | ... | ... | -0.021427 |
| -0.003071 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.650 | -1.075 | 84.725 | ... | ... | -0.021946 |
| -0.003081 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.650 | -1.075 | 86.725 | ... | ... | -0.022464 |
| -0.003091 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.650 | -1.075 | 88.725 | ... | ... | -0.022983 |
| -0.0031 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.650 | -1.075 | 90.725 | ... | ... | -0.023501 |
| -0.003109 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.650 | -1.075 | 92.725 | ... | ... | -0.024019 |
| -0.003119 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.650 | -1.075 | 94.725 | ... | ... | -0.024536 |
| -0.003127 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.650 | -1.075 | 96.725 | ... | ... | -0.025053 |
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.