Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015537 | ... | ... | 59.275 | 1.075 | 60.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002802 |
| -0.015041 | ... | ... | 57.275 | 1.075 | 58.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002789 |
| -0.014542 | ... | ... | 55.275 | 1.075 | 56.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002776 |
| -0.014041 | ... | ... | 53.275 | 1.075 | 54.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002763 |
| -0.013538 | ... | ... | 51.275 | 1.075 | 52.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002749 |
| -0.013032 | ... | ... | 49.275 | 1.075 | 50.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002734 |
| -0.012524 | ... | ... | 47.275 | 1.075 | 48.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002718 |
| -0.012015 | ... | ... | 45.275 | 1.075 | 46.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002702 |
| -0.011505 | ... | ... | 43.275 | 1.075 | 44.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002684 |
| -0.010993 | ... | ... | 41.275 | 1.075 | 42.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002667 |
| -0.01048 | ... | ... | 39.275 | 1.075 | 40.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002648 |
| -0.009966 | ... | ... | 37.275 | 1.075 | 38.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002628 |
| -0.009451 | ... | ... | 35.275 | 1.075 | 36.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002607 |
| -0.008935 | ... | ... | 33.275 | 1.075 | 34.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002584 |
| -0.008676 | ... | ... | 32.275 | 1.075 | 33.350 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002573 |
| -0.008418 | ... | ... | 31.275 | 1.075 | 32.350 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002561 |
| -0.008159 | ... | ... | 30.275 | 1.075 | 31.350 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002549 |
| -0.0079 | ... | ... | 29.275 | 1.075 | 30.350 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002536 |
| -0.007641 | ... | ... | 28.275 | 1.075 | 29.350 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002523 |
| -0.007382 | ... | ... | 27.275 | 1.075 | 28.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002509 |
| -0.007123 | ... | ... | 26.275 | 1.075 | 27.350 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002495 |
| -0.006863 | ... | ... | 25.275 | 1.075 | 26.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00248 |
| -0.006604 | ... | ... | 24.275 | 1.075 | 25.350 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
| -0.006344 | ... | ... | 23.275 | 1.075 | 24.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002449 |
| -0.006084 | ... | ... | 22.275 | 1.075 | 23.350 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002433 |
| -0.005824 | ... | ... | 21.275 | 1.075 | 22.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002415 |
| -0.005564 | ... | ... | 20.275 | 1.075 | 21.350 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002397 |
| -0.005304 | ... | ... | 19.275 | 1.075 | 20.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002379 |
| -0.005044 | ... | ... | 18.275 | 1.075 | 19.350 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002359 |
| -0.004784 | ... | ... | 17.275 | 1.075 | 18.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002338 |
| -0.004524 | ... | ... | 16.275 | 1.075 | 17.350 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002316 |
| -0.004263 | ... | ... | 15.275 | 1.075 | 16.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002293 |
| -0.004003 | ... | ... | 14.275 | 1.075 | 15.350 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002269 |
| -0.003742 | ... | ... | 13.275 | 1.075 | 14.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002243 |
| -0.003482 | ... | ... | 12.275 | 1.075 | 13.350 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002215 |
| -0.003221 | ... | ... | 11.275 | 1.075 | 12.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002185 |
| -0.00296 | ... | ... | 10.275 | 1.075 | 11.350 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002152 |
| -0.0027 | ... | ... | 9.275 | 1.075 | 10.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002117 |
| -0.002439 | ... | ... | 8.275 | 1.075 | 9.350 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002078 |
| -0.002178 | ... | ... | 7.275 | 1.075 | 8.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002035 |
| -0.001917 | ... | ... | 6.275 | 1.075 | 7.350 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001988 |
| -0.001656 | ... | ... | 5.275 | 1.075 | 6.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001933 |
| -0.001396 | ... | ... | 4.275 | 1.075 | 5.350 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.00187 |
| -0.001135 | ... | ... | 3.300 | 1.050 | 4.350 | 112000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001794 |
| -0.000874 | ... | ... | 2.350 | 1 | 3.350 | 113000 | 0.013 | -0.088 | 0.100 | ... | ... | -0.0017 |
| -0.002895 | ... | ... | 1.525 | 0.850 | 2.375 | 114000 | 0.025 | -0.225 | 0.250 | ... | ... | -0.002682 |
| -0.008255 | ... | ... | 0.875 | 0.625 | 1.500 | 115000 | 0.150 | -0.450 | 0.600 | ... | ... | -0.008269 |
| -0.013377 | ... | ... | 0.425 | 0.425 | 0.850 | 116000 | 0.500 | -0.650 | 1.150 | ... | ... | -0.013394 |
| -0.013623 | ... | ... | 0.175 | 0.250 | 0.425 | 117000 | 1.075 | -0.825 | 1.900 | ... | ... | -0.013595 |
| -0.00979 | ... | ... | 0.050 | 0.125 | 0.175 | 118000 | 1.825 | -0.950 | 2.775 | ... | ... | -0.009776 |
| -0.004638 | ... | ... | 0.025 | 0.025 | 0.050 | 119000 | 2.700 | -1.025 | 3.725 | ... | ... | -0.004803 |
| -0.002975 | ... | ... | 0.013 | 0.013 | 0.025 | 120000 | 3.650 | -1.075 | 4.725 | ... | ... | -0.000952 |
| -0.001818 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 4.650 | -1.075 | 5.725 | ... | ... | -0.001213 |
| -0.00189 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.650 | -1.075 | 6.725 | ... | ... | -0.001474 |
| -0.00195 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.650 | -1.075 | 7.725 | ... | ... | -0.001735 |
| -0.002003 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.650 | -1.075 | 8.725 | ... | ... | -0.001995 |
| -0.002049 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.650 | -1.075 | 9.725 | ... | ... | -0.002256 |
| -0.00209 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.650 | -1.075 | 10.725 | ... | ... | -0.002517 |
| -0.002128 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.650 | -1.075 | 11.725 | ... | ... | -0.002778 |
| -0.002162 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.650 | -1.075 | 12.725 | ... | ... | -0.003039 |
| -0.002194 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.650 | -1.075 | 13.725 | ... | ... | -0.003299 |
| -0.002223 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.650 | -1.075 | 14.725 | ... | ... | -0.00356 |
| -0.002251 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.650 | -1.075 | 15.725 | ... | ... | -0.003821 |
| -0.002276 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.650 | -1.075 | 16.725 | ... | ... | -0.004082 |
| -0.0023 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.650 | -1.075 | 17.725 | ... | ... | -0.004342 |
| -0.002323 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.650 | -1.075 | 18.725 | ... | ... | -0.004603 |
| -0.002345 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.650 | -1.075 | 19.725 | ... | ... | -0.004863 |
| -0.002365 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.650 | -1.075 | 20.725 | ... | ... | -0.005124 |
| -0.002385 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.650 | -1.075 | 21.725 | ... | ... | -0.005384 |
| -0.002403 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.650 | -1.075 | 22.725 | ... | ... | -0.005644 |
| -0.002421 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.650 | -1.075 | 23.725 | ... | ... | -0.005905 |
| -0.002438 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.650 | -1.075 | 24.725 | ... | ... | -0.006165 |
| -0.002454 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.650 | -1.075 | 25.725 | ... | ... | -0.006425 |
| -0.00247 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.650 | -1.075 | 26.725 | ... | ... | -0.006685 |
| -0.002485 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.650 | -1.075 | 27.725 | ... | ... | -0.006945 |
| -0.0025 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.650 | -1.075 | 28.725 | ... | ... | -0.007206 |
| -0.002514 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.650 | -1.075 | 29.725 | ... | ... | -0.007466 |
| -0.002528 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.650 | -1.075 | 30.725 | ... | ... | -0.007726 |
| -0.002541 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.650 | -1.075 | 31.725 | ... | ... | -0.007985 |
| -0.002553 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.650 | -1.075 | 32.725 | ... | ... | -0.008245 |
| -0.002578 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.650 | -1.075 | 34.725 | ... | ... | -0.008765 |
| -0.002601 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.650 | -1.075 | 36.725 | ... | ... | -0.009284 |
| -0.002623 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.650 | -1.075 | 38.725 | ... | ... | -0.009803 |
| -0.002643 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.650 | -1.075 | 40.725 | ... | ... | -0.010322 |
| -0.002663 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.650 | -1.075 | 42.725 | ... | ... | -0.010841 |
| -0.002682 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.650 | -1.075 | 44.725 | ... | ... | -0.011359 |
| -0.0027 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.650 | -1.075 | 46.725 | ... | ... | -0.011878 |
| -0.002717 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.650 | -1.075 | 48.725 | ... | ... | -0.012396 |
| -0.002733 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.650 | -1.075 | 50.725 | ... | ... | -0.012913 |
| -0.00275 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.650 | -1.075 | 52.725 | ... | ... | -0.01343 |
| -0.002765 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.650 | -1.075 | 54.725 | ... | ... | -0.013947 |
| -0.002779 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.650 | -1.075 | 56.725 | ... | ... | -0.014464 |
| -0.002794 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.650 | -1.075 | 58.725 | ... | ... | -0.01498 |
| -0.002807 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.650 | -1.075 | 60.725 | ... | ... | -0.015496 |
| -0.002821 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.650 | -1.075 | 62.725 | ... | ... | -0.016012 |
| -0.002833 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.650 | -1.075 | 64.725 | ... | ... | -0.016528 |
| -0.002846 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.650 | -1.075 | 66.725 | ... | ... | -0.017043 |
| -0.002858 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.650 | -1.075 | 68.725 | ... | ... | -0.017558 |
| -0.00287 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.650 | -1.075 | 70.725 | ... | ... | -0.018072 |
| -0.002881 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.650 | -1.075 | 72.725 | ... | ... | -0.018587 |
| -0.002892 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.650 | -1.075 | 74.725 | ... | ... | -0.0191 |
| -0.002903 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.650 | -1.075 | 76.725 | ... | ... | -0.019614 |
| -0.002913 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.650 | -1.075 | 78.725 | ... | ... | -0.020127 |
| -0.002923 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.650 | -1.075 | 80.725 | ... | ... | -0.02064 |
| -0.002933 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.650 | -1.075 | 82.725 | ... | ... | -0.021153 |
| -0.002943 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.650 | -1.075 | 84.725 | ... | ... | -0.021666 |
| -0.002953 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.650 | -1.075 | 86.725 | ... | ... | -0.022178 |
| -0.002962 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.650 | -1.075 | 88.725 | ... | ... | -0.02269 |
| -0.002971 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.650 | -1.075 | 90.725 | ... | ... | -0.023201 |
| -0.00298 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.650 | -1.075 | 92.725 | ... | ... | -0.023712 |
| -0.002988 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.650 | -1.075 | 94.725 | ... | ... | -0.024223 |
| -0.002997 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.650 | -1.075 | 96.725 | ... | ... | -0.024733 |
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.