Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022702 | ... | ... | 63.550 | -0.025 | 63.525 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.011293 |
| -0.022006 | ... | ... | 61.550 | -0.025 | 61.525 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.011247 |
| -0.021307 | ... | ... | 59.550 | -0.025 | 59.525 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.011198 |
| -0.020606 | ... | ... | 57.550 | -0.025 | 57.525 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.011147 |
| -0.019902 | ... | ... | 55.550 | -0.025 | 55.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.011094 |
| -0.019197 | ... | ... | 53.550 | -0.025 | 53.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.011038 |
| -0.01849 | ... | ... | 51.550 | -0.025 | 51.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.01098 |
| -0.017781 | ... | ... | 49.550 | -0.025 | 49.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.010919 |
| -0.017071 | ... | ... | 47.550 | -0.025 | 47.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.010856 |
| -0.01636 | ... | ... | 45.550 | -0.025 | 45.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.010788 |
| -0.015647 | ... | ... | 43.550 | -0.025 | 43.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.010717 |
| -0.014934 | ... | ... | 41.550 | -0.025 | 41.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.010645 |
| -0.014219 | ... | ... | 39.550 | -0.025 | 39.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.010567 |
| -0.013505 | ... | ... | 37.550 | -0.025 | 37.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.010486 |
| -0.012789 | ... | ... | 35.550 | -0.025 | 35.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.010399 |
| -0.01243 | ... | ... | 34.550 | -0.025 | 34.525 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.010353 |
| -0.012072 | ... | ... | 33.550 | -0.025 | 33.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.010307 |
| -0.011713 | ... | ... | 32.550 | -0.025 | 32.525 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.010259 |
| -0.011354 | ... | ... | 31.550 | -0.025 | 31.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.010211 |
| -0.010995 | ... | ... | 30.550 | -0.025 | 30.525 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.01016 |
| -0.010636 | ... | ... | 29.550 | -0.025 | 29.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.010107 |
| -0.010277 | ... | ... | 28.550 | -0.025 | 28.525 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.010053 |
| -0.009917 | ... | ... | 27.550 | -0.025 | 27.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.009997 |
| -0.009558 | ... | ... | 26.550 | -0.025 | 26.525 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.009938 |
| -0.009198 | ... | ... | 25.550 | -0.025 | 25.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.009877 |
| -0.008838 | ... | ... | 24.550 | -0.025 | 24.525 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.009814 |
| -0.008478 | ... | ... | 23.550 | -0.025 | 23.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00975 |
| -0.008118 | ... | ... | 22.550 | -0.025 | 22.525 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.009681 |
| -0.007758 | ... | ... | 21.550 | -0.025 | 21.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.009608 |
| -0.007398 | ... | ... | 20.550 | -0.025 | 20.525 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.009535 |
| -0.007038 | ... | ... | 19.550 | -0.025 | 19.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.009458 |
| -0.006678 | ... | ... | 18.550 | -0.025 | 18.525 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.009374 |
| -0.006318 | ... | ... | 17.550 | -0.025 | 17.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.009287 |
| -0.005958 | ... | ... | 16.550 | -0.025 | 16.525 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.009197 |
| -0.005598 | ... | ... | 15.550 | -0.025 | 15.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.009099 |
| -0.005238 | ... | ... | 14.550 | -0.025 | 14.525 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008996 |
| -0.004878 | ... | ... | 13.550 | -0.025 | 13.525 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008885 |
| -0.004517 | ... | ... | 12.550 | -0.025 | 12.525 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.008767 |
| -0.004157 | ... | ... | 11.550 | -0.025 | 11.525 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.008639 |
| -0.003797 | ... | ... | 10.550 | -0.025 | 10.525 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008501 |
| -0.003436 | ... | ... | 9.550 | -0.025 | 9.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.008348 |
| -0.003075 | ... | ... | 8.550 | -0.025 | 8.525 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.00818 |
| -0.002715 | ... | ... | 7.550 | -0.025 | 7.525 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.007993 |
| -0.002354 | ... | ... | 6.550 | -0.025 | 6.525 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.007779 |
| -0.001993 | ... | ... | 5.550 | -0.025 | 5.525 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.007533 |
| -0.001632 | ... | ... | 4.550 | -0.025 | 4.525 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00724 |
| -0.001272 | ... | ... | 3.550 | -0.025 | 3.525 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.006877 |
| -0.000911 | ... | ... | 2.550 | -0.025 | 2.525 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.006405 |
| -0.00055 | ... | ... | 1.550 | -0.025 | 1.525 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005715 |
| -0.007179 | ... | ... | 0.575 | -0.025 | 0.550 | 119000 | 0.025 | 0 | 0.025 | ... | ... | -0.007168 |
| -0.006958 | ... | ... | 0.050 | -0.025 | 0.025 | 120000 | 0.500 | 0 | 0.500 | ... | ... | -0.006966 |
| -0.00567 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 1.475 | 0.025 | 1.450 | ... | ... | -0.000532 |
| -0.006378 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 2.475 | 0.025 | 2.450 | ... | ... | -0.000893 |
| -0.006857 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 3.475 | 0.025 | 3.450 | ... | ... | -0.001254 |
| -0.007223 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 4.475 | 0.025 | 4.450 | ... | ... | -0.001614 |
| -0.007519 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 5.475 | 0.025 | 5.450 | ... | ... | -0.001975 |
| -0.007768 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 6.475 | 0.025 | 6.450 | ... | ... | -0.002336 |
| -0.007983 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 7.475 | 0.025 | 7.450 | ... | ... | -0.002697 |
| -0.008171 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 8.475 | 0.025 | 8.450 | ... | ... | -0.003057 |
| -0.00834 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 9.475 | 0.025 | 9.450 | ... | ... | -0.003418 |
| -0.008494 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 10.475 | 0.025 | 10.450 | ... | ... | -0.003779 |
| -0.008632 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 11.475 | 0.025 | 11.450 | ... | ... | -0.004139 |
| -0.008762 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 12.475 | 0.025 | 12.450 | ... | ... | -0.0045 |
| -0.00888 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 13.475 | 0.025 | 13.450 | ... | ... | -0.00486 |
| -0.008991 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 14.475 | 0.025 | 14.450 | ... | ... | -0.005221 |
| -0.009095 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 15.475 | 0.025 | 15.450 | ... | ... | -0.005581 |
| -0.009192 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 16.475 | 0.025 | 16.450 | ... | ... | -0.005941 |
| -0.009284 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 17.475 | 0.025 | 17.450 | ... | ... | -0.006301 |
| -0.009371 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 18.475 | 0.025 | 18.450 | ... | ... | -0.006661 |
| -0.009454 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 19.475 | 0.025 | 19.450 | ... | ... | -0.007021 |
| -0.009532 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 20.475 | 0.025 | 20.450 | ... | ... | -0.007381 |
| -0.009606 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 21.475 | 0.025 | 21.450 | ... | ... | -0.007742 |
| -0.009679 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 22.475 | 0.025 | 22.450 | ... | ... | -0.008102 |
| -0.009749 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 23.475 | 0.025 | 23.450 | ... | ... | -0.008462 |
| -0.009813 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 24.475 | 0.025 | 24.450 | ... | ... | -0.008822 |
| -0.009875 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 25.475 | 0.025 | 25.450 | ... | ... | -0.009182 |
| -0.009938 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 26.475 | 0.025 | 26.450 | ... | ... | -0.009543 |
| -0.009998 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 27.475 | 0.025 | 27.450 | ... | ... | -0.009903 |
| -0.010054 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 28.475 | 0.025 | 28.450 | ... | ... | -0.010263 |
| -0.010108 | ... | ... | ... | ... | 0.013 | 149000 | 29.475 | ... | ... | ... | ... | -0.010623 |
| -0.01016 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 30.475 | 0.025 | 30.450 | ... | ... | -0.010983 |
| -0.010263 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 32.475 | 0.025 | 32.450 | ... | ... | -0.011702 |
| -0.010358 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 34.475 | 0.025 | 34.450 | ... | ... | -0.012422 |
| -0.010448 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 36.475 | 0.025 | 36.450 | ... | ... | -0.013141 |
| -0.010533 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.475 | 0.025 | 38.450 | ... | ... | -0.01386 |
| -0.010614 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.475 | 0.025 | 40.450 | ... | ... | -0.014579 |
| -0.010692 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.475 | 0.025 | 42.450 | ... | ... | -0.015298 |
| -0.010766 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.475 | 0.025 | 44.450 | ... | ... | -0.016017 |
| -0.010836 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.475 | 0.025 | 46.450 | ... | ... | -0.016735 |
| -0.010902 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.475 | 0.025 | 48.450 | ... | ... | -0.017453 |
| -0.010968 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.475 | 0.025 | 50.450 | ... | ... | -0.018171 |
| -0.011032 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.475 | 0.025 | 52.450 | ... | ... | -0.018888 |
| -0.011092 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.475 | 0.025 | 54.450 | ... | ... | -0.019605 |
| -0.011149 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.475 | 0.025 | 56.450 | ... | ... | -0.020321 |
| -0.011204 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.475 | 0.025 | 58.450 | ... | ... | -0.021038 |
| -0.011258 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.475 | 0.025 | 60.450 | ... | ... | -0.021754 |
| -0.011312 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.475 | 0.025 | 62.450 | ... | ... | -0.02247 |
| -0.011362 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.475 | 0.025 | 64.450 | ... | ... | -0.023186 |
| -0.011411 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.475 | 0.025 | 66.450 | ... | ... | -0.023902 |
| -0.011459 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.475 | 0.025 | 68.450 | ... | ... | -0.024617 |
| -0.011506 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.475 | 0.025 | 70.450 | ... | ... | -0.025332 |
| -0.011552 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.475 | 0.025 | 72.450 | ... | ... | -0.026047 |
| -0.011594 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.475 | 0.025 | 74.450 | ... | ... | -0.026761 |
| -0.011636 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.475 | 0.025 | 76.450 | ... | ... | -0.027476 |
| -0.011677 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.475 | 0.025 | 78.450 | ... | ... | -0.02819 |
| -0.011718 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.475 | 0.025 | 80.450 | ... | ... | -0.028903 |
| -0.011758 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.475 | 0.025 | 82.450 | ... | ... | -0.029617 |
| -0.011798 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.475 | 0.025 | 84.450 | ... | ... | -0.03033 |
| -0.011836 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.475 | 0.025 | 86.450 | ... | ... | -0.031043 |
| -0.011872 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.475 | 0.025 | 88.450 | ... | ... | -0.031755 |
| -0.011907 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.475 | 0.025 | 90.450 | ... | ... | -0.032468 |
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.