Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011645 | ... | ... | 56.625 | -0.475 | 56.150 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001358 |
| -0.011247 | ... | ... | 54.625 | -0.475 | 54.150 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001351 |
| -0.010847 | ... | ... | 52.625 | -0.475 | 52.150 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001344 |
| -0.010444 | ... | ... | 50.625 | -0.475 | 50.150 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001337 |
| -0.010039 | ... | ... | 48.625 | -0.475 | 48.150 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001329 |
| -0.009632 | ... | ... | 46.625 | -0.475 | 46.150 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001321 |
| -0.009223 | ... | ... | 44.625 | -0.475 | 44.150 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001313 |
| -0.008813 | ... | ... | 42.625 | -0.475 | 42.150 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001304 |
| -0.008402 | ... | ... | 40.625 | -0.475 | 40.150 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001295 |
| -0.007989 | ... | ... | 38.625 | -0.475 | 38.150 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001285 |
| -0.007576 | ... | ... | 36.625 | -0.475 | 36.150 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001275 |
| -0.007161 | ... | ... | 34.625 | -0.475 | 34.150 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001263 |
| -0.006745 | ... | ... | 32.625 | -0.475 | 32.150 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001252 |
| -0.006329 | ... | ... | 30.625 | -0.475 | 30.150 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00124 |
| -0.005912 | ... | ... | 28.625 | -0.475 | 28.150 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001226 |
| -0.005703 | ... | ... | 27.625 | -0.475 | 27.150 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001219 |
| -0.005494 | ... | ... | 26.625 | -0.475 | 26.150 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001212 |
| -0.005285 | ... | ... | 25.625 | -0.475 | 25.150 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001205 |
| -0.005076 | ... | ... | 24.625 | -0.475 | 24.150 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001197 |
| -0.004866 | ... | ... | 23.625 | -0.475 | 23.150 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.001189 |
| -0.004657 | ... | ... | 22.625 | -0.475 | 22.150 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00118 |
| -0.004447 | ... | ... | 21.625 | -0.475 | 21.150 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001171 |
| -0.004238 | ... | ... | 20.625 | -0.475 | 20.150 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001162 |
| -0.004028 | ... | ... | 19.625 | -0.475 | 19.150 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001152 |
| -0.003818 | ... | ... | 18.625 | -0.475 | 18.150 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001142 |
| -0.003608 | ... | ... | 17.625 | -0.475 | 17.150 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001131 |
| -0.003398 | ... | ... | 16.625 | -0.475 | 16.150 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00112 |
| -0.003188 | ... | ... | 15.625 | -0.475 | 15.150 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001107 |
| -0.002978 | ... | ... | 14.625 | -0.475 | 14.150 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001095 |
| -0.002767 | ... | ... | 13.625 | -0.475 | 13.150 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001081 |
| -0.002557 | ... | ... | 12.625 | -0.475 | 12.150 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001066 |
| -0.002347 | ... | ... | 11.625 | -0.475 | 11.150 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00105 |
| -0.002137 | ... | ... | 10.625 | -0.475 | 10.150 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001032 |
| -0.001926 | ... | ... | 9.625 | -0.475 | 9.150 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001013 |
| -0.001716 | ... | ... | 8.625 | -0.475 | 8.150 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000991 |
| -0.001505 | ... | ... | 7.625 | -0.475 | 7.150 | 107000 | 0.025 | 0 | 0.025 | ... | ... | -0.001685 |
| -0.003394 | ... | ... | 6.650 | -0.450 | 6.200 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.002797 |
| -0.004796 | ... | ... | 5.700 | -0.450 | 5.250 | 109000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.005297 |
| -0.007047 | ... | ... | 4.775 | -0.425 | 4.350 | 110000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.006969 |
| -0.00939 | ... | ... | 3.900 | -0.400 | 3.500 | 111000 | 0.375 | 0.075 | 0.300 | ... | ... | -0.009877 |
| -0.011971 | ... | ... | 3.100 | -0.350 | 2.750 | 112000 | 0.600 | 0.100 | 0.500 | ... | ... | -0.012042 |
| -0.013939 | ... | ... | 2.425 | -0.325 | 2.100 | 113000 | 0.950 | 0.150 | 0.800 | ... | ... | -0.013992 |
| -0.01487 | ... | ... | 1.825 | -0.275 | 1.550 | 114000 | 1.400 | 0.200 | 1.200 | ... | ... | -0.014878 |
| -0.01465 | ... | ... | 1.325 | -0.225 | 1.100 | 115000 | 1.950 | 0.250 | 1.700 | ... | ... | -0.014609 |
| -0.013425 | ... | ... | 0.925 | -0.175 | 0.750 | 116000 | 2.600 | 0.300 | 2.300 | ... | ... | -0.013353 |
| -0.012023 | ... | ... | 0.650 | -0.125 | 0.525 | 117000 | 3.350 | 0.350 | 3 | ... | ... | -0.011565 |
| -0.009543 | ... | ... | 0.425 | -0.100 | 0.325 | 118000 | 4.175 | 0.375 | 3.800 | ... | ... | -0.009536 |
| -0.007297 | ... | ... | 0.275 | -0.075 | 0.200 | 119000 | 5.025 | 0.400 | 4.625 | ... | ... | -0.006784 |
| -0.004654 | ... | ... | 0.150 | -0.050 | 0.100 | 120000 | 5.925 | 0.425 | 5.500 | ... | ... | -0.004204 |
| -0.002868 | ... | ... | 0.050 | 0 | 0.050 | 121000 | 6.875 | 0.475 | 6.400 | ... | ... | -0.002569 |
| -0.000984 | ... | ... | 0.025 | -0.013 | 0.013 | 122000 | 7.850 | 0.475 | 7.375 | ... | ... | -0.001653 |
| -0.001007 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 8.850 | 0.475 | 8.375 | ... | ... | -0.001863 |
| -0.001026 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 9.850 | 0.475 | 9.375 | ... | ... | -0.002074 |
| -0.001045 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 10.850 | 0.475 | 10.375 | ... | ... | -0.002284 |
| -0.001061 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 11.850 | 0.475 | 11.375 | ... | ... | -0.002494 |
| -0.001076 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 12.850 | 0.475 | 12.375 | ... | ... | -0.002705 |
| -0.001091 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 13.850 | 0.475 | 13.375 | ... | ... | -0.002915 |
| -0.001104 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 14.850 | 0.475 | 14.375 | ... | ... | -0.003125 |
| -0.001116 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 15.850 | 0.475 | 15.375 | ... | ... | -0.003336 |
| -0.001128 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 16.850 | 0.475 | 16.375 | ... | ... | -0.003546 |
| -0.001139 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17.850 | 0.475 | 17.375 | ... | ... | -0.003756 |
| -0.001149 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 18.850 | 0.475 | 18.375 | ... | ... | -0.003966 |
| -0.001159 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19.850 | 0.475 | 19.375 | ... | ... | -0.004176 |
| -0.001169 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 20.850 | 0.475 | 20.375 | ... | ... | -0.004386 |
| -0.001178 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21.850 | 0.475 | 21.375 | ... | ... | -0.004596 |
| -0.001186 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 22.850 | 0.475 | 22.375 | ... | ... | -0.004806 |
| -0.001195 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23.850 | 0.475 | 23.375 | ... | ... | -0.005016 |
| -0.001202 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 24.850 | 0.475 | 24.375 | ... | ... | -0.005226 |
| -0.00121 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25.850 | 0.475 | 25.375 | ... | ... | -0.005436 |
| -0.001218 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 26.850 | 0.475 | 26.375 | ... | ... | -0.005645 |
| -0.001225 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27.850 | 0.475 | 27.375 | ... | ... | -0.005855 |
| -0.001232 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 28.850 | 0.475 | 28.375 | ... | ... | -0.006065 |
| -0.001238 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29.850 | 0.475 | 29.375 | ... | ... | -0.006274 |
| -0.001244 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 30.850 | 0.475 | 30.375 | ... | ... | -0.006484 |
| -0.001251 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31.850 | 0.475 | 31.375 | ... | ... | -0.006693 |
| -0.001257 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 32.850 | 0.475 | 32.375 | ... | ... | -0.006902 |
| -0.001263 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33.850 | 0.475 | 33.375 | ... | ... | -0.007112 |
| -0.001274 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35.850 | 0.475 | 35.375 | ... | ... | -0.00753 |
| -0.001285 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37.850 | 0.475 | 37.375 | ... | ... | -0.007948 |
| -0.001294 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39.850 | 0.475 | 39.375 | ... | ... | -0.008366 |
| -0.001304 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41.850 | 0.475 | 41.375 | ... | ... | -0.008784 |
| -0.001313 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43.850 | 0.475 | 43.375 | ... | ... | -0.009201 |
| -0.001322 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45.850 | 0.475 | 45.375 | ... | ... | -0.009618 |
| -0.00133 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47.850 | 0.475 | 47.375 | ... | ... | -0.010035 |
| -0.001338 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49.850 | 0.475 | 49.375 | ... | ... | -0.010451 |
| -0.001346 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51.850 | 0.475 | 51.375 | ... | ... | -0.010867 |
| -0.001354 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53.850 | 0.475 | 53.375 | ... | ... | -0.011283 |
| -0.001361 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55.850 | 0.475 | 55.375 | ... | ... | -0.011699 |
| -0.001368 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57.850 | 0.475 | 57.375 | ... | ... | -0.012114 |
| -0.001374 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59.850 | 0.475 | 59.375 | ... | ... | -0.012529 |
| -0.001381 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61.850 | 0.475 | 61.375 | ... | ... | -0.012943 |
| -0.001387 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63.850 | 0.475 | 63.375 | ... | ... | -0.013358 |
| -0.001393 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65.850 | 0.475 | 65.375 | ... | ... | -0.013771 |
| -0.001399 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67.850 | 0.475 | 67.375 | ... | ... | -0.014185 |
| -0.001405 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69.850 | 0.475 | 69.375 | ... | ... | -0.014598 |
| -0.001411 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71.850 | 0.475 | 71.375 | ... | ... | -0.015011 |
| -0.001416 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73.850 | 0.475 | 73.375 | ... | ... | -0.015423 |
| -0.001421 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75.850 | 0.475 | 75.375 | ... | ... | -0.015835 |
| -0.001426 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77.850 | 0.475 | 77.375 | ... | ... | -0.016247 |
| -0.001431 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79.850 | 0.475 | 79.375 | ... | ... | -0.016658 |
| -0.001436 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81.850 | 0.475 | 81.375 | ... | ... | -0.017069 |
| -0.001441 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83.850 | 0.475 | 83.375 | ... | ... | -0.01748 |
| -0.001445 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85.850 | 0.475 | 85.375 | ... | ... | -0.01789 |
| -0.00145 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87.850 | 0.475 | 87.375 | ... | ... | -0.0183 |
| -0.001454 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89.850 | 0.475 | 89.375 | ... | ... | -0.01871 |
| -0.001459 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 91.850 | 0.475 | 91.375 | ... | ... | -0.019119 |
| -0.001463 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 93.850 | 0.475 | 93.375 | ... | ... | -0.019528 |
| -0.001467 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 95.850 | 0.475 | 95.375 | ... | ... | -0.019937 |
| -0.001471 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 97.850 | 0.475 | 97.375 | ... | ... | -0.020345 |
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.