Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021952 | ... | ... | 63.500 | 0.050 | 63.550 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00968 |
| -0.02128 | ... | ... | 61.500 | 0.050 | 61.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.009641 |
| -0.020605 | ... | ... | 59.500 | 0.050 | 59.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.009598 |
| -0.019927 | ... | ... | 57.500 | 0.050 | 57.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.009555 |
| -0.019249 | ... | ... | 55.500 | 0.050 | 55.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00951 |
| -0.018568 | ... | ... | 53.500 | 0.050 | 53.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.009462 |
| -0.017884 | ... | ... | 51.500 | 0.050 | 51.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.009412 |
| -0.0172 | ... | ... | 49.500 | 0.050 | 49.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00936 |
| -0.016513 | ... | ... | 47.500 | 0.050 | 47.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.009305 |
| -0.015825 | ... | ... | 45.500 | 0.050 | 45.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.009247 |
| -0.015137 | ... | ... | 43.500 | 0.050 | 43.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.009187 |
| -0.014447 | ... | ... | 41.500 | 0.050 | 41.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.009125 |
| -0.013757 | ... | ... | 39.500 | 0.050 | 39.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.009058 |
| -0.013066 | ... | ... | 37.500 | 0.050 | 37.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.008988 |
| -0.012374 | ... | ... | 35.500 | 0.050 | 35.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.008914 |
| -0.012028 | ... | ... | 34.500 | 0.050 | 34.550 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.008875 |
| -0.011681 | ... | ... | 33.500 | 0.050 | 33.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.008835 |
| -0.011335 | ... | ... | 32.500 | 0.050 | 32.550 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.008794 |
| -0.010987 | ... | ... | 31.500 | 0.050 | 31.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.008753 |
| -0.01064 | ... | ... | 30.500 | 0.050 | 30.550 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00871 |
| -0.010293 | ... | ... | 29.500 | 0.050 | 29.550 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.008664 |
| -0.009946 | ... | ... | 28.500 | 0.050 | 28.550 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.008617 |
| -0.009598 | ... | ... | 27.500 | 0.050 | 27.550 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.008569 |
| -0.00925 | ... | ... | 26.500 | 0.050 | 26.550 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.008519 |
| -0.008902 | ... | ... | 25.500 | 0.050 | 25.550 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.008467 |
| -0.008555 | ... | ... | 24.500 | 0.050 | 24.550 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.008413 |
| -0.008207 | ... | ... | 23.500 | 0.050 | 23.550 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.008358 |
| -0.007858 | ... | ... | 22.500 | 0.050 | 22.550 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.008299 |
| -0.00751 | ... | ... | 21.500 | 0.050 | 21.550 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.008237 |
| -0.007162 | ... | ... | 20.500 | 0.050 | 20.550 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.008174 |
| -0.006814 | ... | ... | 19.500 | 0.050 | 19.550 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.008108 |
| -0.006466 | ... | ... | 18.500 | 0.050 | 18.550 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.008036 |
| -0.006118 | ... | ... | 17.500 | 0.050 | 17.550 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.007962 |
| -0.00577 | ... | ... | 16.500 | 0.050 | 16.550 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.007885 |
| -0.005421 | ... | ... | 15.500 | 0.050 | 15.550 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007801 |
| -0.005073 | ... | ... | 14.500 | 0.050 | 14.550 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007713 |
| -0.004725 | ... | ... | 13.500 | 0.050 | 13.550 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.007618 |
| -0.004377 | ... | ... | 12.500 | 0.050 | 12.550 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.007517 |
| -0.004028 | ... | ... | 11.500 | 0.050 | 11.550 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.007407 |
| -0.00368 | ... | ... | 10.500 | 0.050 | 10.550 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.007289 |
| -0.003331 | ... | ... | 9.500 | 0.050 | 9.550 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.007158 |
| -0.002983 | ... | ... | 8.500 | 0.050 | 8.550 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.007015 |
| -0.002634 | ... | ... | 7.500 | 0.050 | 7.550 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.006855 |
| -0.002285 | ... | ... | 6.500 | 0.050 | 6.550 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.006672 |
| -0.001937 | ... | ... | 5.500 | 0.050 | 5.550 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.006462 |
| -0.001588 | ... | ... | 4.500 | 0.050 | 4.550 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.006212 |
| -0.001239 | ... | ... | 3.500 | 0.050 | 3.550 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005903 |
| -0.00089 | ... | ... | 2.500 | 0.050 | 2.550 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.005502 |
| -0.000541 | ... | ... | 1.500 | 0.050 | 1.550 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004917 |
| -0.006241 | ... | ... | 0.550 | 0.025 | 0.575 | 119000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006229 |
| -0.009468 | ... | ... | 0.050 | 0 | 0.050 | 120000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.009464 |
| -0.00484 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 1.450 | -0.050 | 1.500 | ... | ... | -0.000506 |
| -0.005454 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 2.450 | -0.050 | 2.500 | ... | ... | -0.000855 |
| -0.005869 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 3.450 | -0.050 | 3.500 | ... | ... | -0.001204 |
| -0.006184 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 4.450 | -0.050 | 4.500 | ... | ... | -0.001553 |
| -0.006439 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 5.450 | -0.050 | 5.500 | ... | ... | -0.001902 |
| -0.006653 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 6.450 | -0.050 | 6.500 | ... | ... | -0.002251 |
| -0.006838 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 7.450 | -0.050 | 7.500 | ... | ... | -0.002599 |
| -0.006999 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 8.450 | -0.050 | 8.500 | ... | ... | -0.002948 |
| -0.007145 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 9.450 | -0.050 | 9.500 | ... | ... | -0.003297 |
| -0.007277 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 10.450 | -0.050 | 10.500 | ... | ... | -0.003645 |
| -0.007396 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 11.450 | -0.050 | 11.500 | ... | ... | -0.003994 |
| -0.007507 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 12.450 | -0.050 | 12.500 | ... | ... | -0.004342 |
| -0.007608 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 13.450 | -0.050 | 13.500 | ... | ... | -0.004691 |
| -0.007704 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 14.450 | -0.050 | 14.500 | ... | ... | -0.005039 |
| -0.007793 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 15.450 | -0.050 | 15.500 | ... | ... | -0.005387 |
| -0.007877 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 16.450 | -0.050 | 16.500 | ... | ... | -0.005736 |
| -0.007955 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 17.450 | -0.050 | 17.500 | ... | ... | -0.006084 |
| -0.00803 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 18.450 | -0.050 | 18.500 | ... | ... | -0.006432 |
| -0.008102 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 19.450 | -0.050 | 19.500 | ... | ... | -0.006781 |
| -0.008168 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 20.450 | -0.050 | 20.500 | ... | ... | -0.007129 |
| -0.008232 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 21.450 | -0.050 | 21.500 | ... | ... | -0.007477 |
| -0.008295 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 22.450 | -0.050 | 22.500 | ... | ... | -0.007825 |
| -0.008355 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 23.450 | -0.050 | 23.500 | ... | ... | -0.008173 |
| -0.00841 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 24.450 | -0.050 | 24.500 | ... | ... | -0.008521 |
| -0.008463 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 25.450 | -0.050 | 25.500 | ... | ... | -0.00887 |
| -0.008516 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 26.450 | -0.050 | 26.500 | ... | ... | -0.009218 |
| -0.008568 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 27.450 | -0.050 | 27.500 | ... | ... | -0.009566 |
| -0.008616 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 28.450 | -0.050 | 28.500 | ... | ... | -0.009914 |
| -0.008707 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 30.450 | -0.050 | 30.500 | ... | ... | -0.010611 |
| -0.008796 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 32.450 | -0.050 | 32.500 | ... | ... | -0.011307 |
| -0.008877 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 34.450 | -0.050 | 34.500 | ... | ... | -0.012002 |
| -0.008954 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 36.450 | -0.050 | 36.500 | ... | ... | -0.012698 |
| -0.009027 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.450 | -0.050 | 38.500 | ... | ... | -0.013394 |
| -0.009096 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.450 | -0.050 | 40.500 | ... | ... | -0.014089 |
| -0.009163 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.450 | -0.050 | 42.500 | ... | ... | -0.014784 |
| -0.009227 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.450 | -0.050 | 44.500 | ... | ... | -0.015479 |
| -0.009287 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.450 | -0.050 | 46.500 | ... | ... | -0.016173 |
| -0.009344 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.450 | -0.050 | 48.500 | ... | ... | -0.016867 |
| -0.0094 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.450 | -0.050 | 50.500 | ... | ... | -0.01756 |
| -0.009455 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.450 | -0.050 | 52.500 | ... | ... | -0.018254 |
| -0.009506 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.450 | -0.050 | 54.500 | ... | ... | -0.018946 |
| -0.009555 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.450 | -0.050 | 56.500 | ... | ... | -0.019639 |
| -0.009603 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.450 | -0.050 | 58.500 | ... | ... | -0.020332 |
| -0.009649 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.450 | -0.050 | 60.500 | ... | ... | -0.021024 |
| -0.009695 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.450 | -0.050 | 62.500 | ... | ... | -0.021716 |
| -0.009738 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.450 | -0.050 | 64.500 | ... | ... | -0.022408 |
| -0.00978 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.450 | -0.050 | 66.500 | ... | ... | -0.0231 |
| -0.009821 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.450 | -0.050 | 68.500 | ... | ... | -0.023791 |
| -0.009861 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.450 | -0.050 | 70.500 | ... | ... | -0.024483 |
| -0.009901 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.450 | -0.050 | 72.500 | ... | ... | -0.025174 |
| -0.009937 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.450 | -0.050 | 74.500 | ... | ... | -0.025864 |
| -0.009973 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.450 | -0.050 | 76.500 | ... | ... | -0.026555 |
| -0.010008 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.450 | -0.050 | 78.500 | ... | ... | -0.027245 |
| -0.010043 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.450 | -0.050 | 80.500 | ... | ... | -0.027935 |
| -0.010078 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.450 | -0.050 | 82.500 | ... | ... | -0.028625 |
| -0.010112 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.450 | -0.050 | 84.500 | ... | ... | -0.029314 |
| -0.010144 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.450 | -0.050 | 86.500 | ... | ... | -0.030003 |
| -0.010175 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.450 | -0.050 | 88.500 | ... | ... | -0.030692 |
| -0.010205 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.450 | -0.050 | 90.500 | ... | ... | -0.031381 |
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.