Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.037681 | ... | ... | 63.500 | 0.050 | 63.550 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.011293 |
| -0.036976 | ... | ... | 61.500 | 0.050 | 61.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.011247 |
| -0.036267 | ... | ... | 59.500 | 0.050 | 59.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.011198 |
| -0.035553 | ... | ... | 57.500 | 0.050 | 57.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.011147 |
| -0.034834 | ... | ... | 55.500 | 0.050 | 55.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.011094 |
| -0.03411 | ... | ... | 53.500 | 0.050 | 53.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.011038 |
| -0.033383 | ... | ... | 51.500 | 0.050 | 51.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.01098 |
| -0.032651 | ... | ... | 49.500 | 0.050 | 49.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.010919 |
| -0.031916 | ... | ... | 47.500 | 0.050 | 47.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.010856 |
| -0.031175 | ... | ... | 45.500 | 0.050 | 45.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.010788 |
| -0.03043 | ... | ... | 43.500 | 0.050 | 43.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.010717 |
| -0.029681 | ... | ... | 41.500 | 0.050 | 41.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.010645 |
| -0.028928 | ... | ... | 39.500 | 0.050 | 39.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.010567 |
| -0.028169 | ... | ... | 37.500 | 0.050 | 37.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.010486 |
| -0.027404 | ... | ... | 35.500 | 0.050 | 35.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.010399 |
| -0.027019 | ... | ... | 34.500 | 0.050 | 34.550 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.010353 |
| -0.026634 | ... | ... | 33.500 | 0.050 | 33.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.010307 |
| -0.026246 | ... | ... | 32.500 | 0.050 | 32.550 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.010259 |
| -0.025857 | ... | ... | 31.500 | 0.050 | 31.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.010211 |
| -0.025466 | ... | ... | 30.500 | 0.050 | 30.550 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.01016 |
| -0.025072 | ... | ... | 29.500 | 0.050 | 29.550 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.010107 |
| -0.024676 | ... | ... | 28.500 | 0.050 | 28.550 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.010053 |
| -0.024278 | ... | ... | 27.500 | 0.050 | 27.550 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.009997 |
| -0.023877 | ... | ... | 26.500 | 0.050 | 26.550 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.009938 |
| -0.023475 | ... | ... | 25.500 | 0.050 | 25.550 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.009877 |
| -0.023069 | ... | ... | 24.500 | 0.050 | 24.550 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.009814 |
| -0.02266 | ... | ... | 23.500 | 0.050 | 23.550 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00975 |
| -0.022248 | ... | ... | 22.500 | 0.050 | 22.550 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.009681 |
| -0.021832 | ... | ... | 21.500 | 0.050 | 21.550 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.009608 |
| -0.021412 | ... | ... | 20.500 | 0.050 | 20.550 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.009535 |
| -0.020986 | ... | ... | 19.500 | 0.050 | 19.550 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.009458 |
| -0.020555 | ... | ... | 18.500 | 0.050 | 18.550 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.009374 |
| -0.02012 | ... | ... | 17.500 | 0.050 | 17.550 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.009287 |
| -0.019679 | ... | ... | 16.500 | 0.050 | 16.550 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.009197 |
| -0.019228 | ... | ... | 15.500 | 0.050 | 15.550 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.009099 |
| -0.01877 | ... | ... | 14.500 | 0.050 | 14.550 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008996 |
| -0.018302 | ... | ... | 13.500 | 0.050 | 13.550 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008885 |
| -0.017822 | ... | ... | 12.500 | 0.050 | 12.550 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.008767 |
| -0.017329 | ... | ... | 11.500 | 0.050 | 11.550 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.008639 |
| -0.016819 | ... | ... | 10.500 | 0.050 | 10.550 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008501 |
| -0.016291 | ... | ... | 9.500 | 0.050 | 9.550 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.008348 |
| -0.015737 | ... | ... | 8.500 | 0.050 | 8.550 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.00818 |
| -0.015153 | ... | ... | 7.500 | 0.050 | 7.550 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.007993 |
| -0.014529 | ... | ... | 6.500 | 0.050 | 6.550 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.007779 |
| -0.013851 | ... | ... | 5.500 | 0.050 | 5.550 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.007533 |
| -0.013098 | ... | ... | 4.500 | 0.050 | 4.550 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00724 |
| -0.01223 | ... | ... | 3.500 | 0.050 | 3.550 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.006877 |
| -0.011175 | ... | ... | 2.500 | 0.050 | 2.550 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.006405 |
| -0.009743 | ... | ... | 1.500 | 0.050 | 1.550 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005715 |
| -0.011596 | ... | ... | 0.550 | 0.025 | 0.575 | 119000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.007168 |
| -0.011238 | ... | ... | 0.050 | 0 | 0.050 | 120000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.006966 |
| -0.00567 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 1.450 | -0.050 | 1.500 | ... | ... | 0.000148 |
| -0.006378 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 2.450 | -0.050 | 2.500 | ... | ... | 0.000249 |
| -0.006857 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 3.450 | -0.050 | 3.500 | ... | ... | 0.000349 |
| -0.007223 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 4.450 | -0.050 | 4.500 | ... | ... | 0.00045 |
| -0.007519 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 5.450 | -0.050 | 5.500 | ... | ... | 0.00055 |
| -0.007768 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 6.450 | -0.050 | 6.500 | ... | ... | 0.000651 |
| -0.007983 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 7.450 | -0.050 | 7.500 | ... | ... | 0.000751 |
| -0.008171 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 8.450 | -0.050 | 8.500 | ... | ... | 0.000852 |
| -0.00834 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 9.450 | -0.050 | 9.500 | ... | ... | 0.000952 |
| -0.008494 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 10.450 | -0.050 | 10.500 | ... | ... | 0.001053 |
| -0.008632 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 11.450 | -0.050 | 11.500 | ... | ... | 0.001153 |
| -0.008762 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 12.450 | -0.050 | 12.500 | ... | ... | 0.001254 |
| -0.00888 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 13.450 | -0.050 | 13.500 | ... | ... | 0.001354 |
| -0.008991 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 14.450 | -0.050 | 14.500 | ... | ... | 0.001455 |
| -0.009095 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 15.450 | -0.050 | 15.500 | ... | ... | 0.001555 |
| -0.009192 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 16.450 | -0.050 | 16.500 | ... | ... | 0.001656 |
| -0.009284 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 17.450 | -0.050 | 17.500 | ... | ... | 0.001756 |
| -0.009371 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 18.450 | -0.050 | 18.500 | ... | ... | 0.001857 |
| -0.009454 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 19.450 | -0.050 | 19.500 | ... | ... | 0.001957 |
| -0.009532 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 20.450 | -0.050 | 20.500 | ... | ... | 0.002057 |
| -0.009606 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 21.450 | -0.050 | 21.500 | ... | ... | 0.002158 |
| -0.009679 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 22.450 | -0.050 | 22.500 | ... | ... | 0.002258 |
| -0.009749 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 23.450 | -0.050 | 23.500 | ... | ... | 0.002359 |
| -0.009813 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 24.450 | -0.050 | 24.500 | ... | ... | 0.002459 |
| -0.009875 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 25.450 | -0.050 | 25.500 | ... | ... | 0.00256 |
| -0.009938 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 26.450 | -0.050 | 26.500 | ... | ... | 0.00266 |
| -0.009998 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 27.450 | -0.050 | 27.500 | ... | ... | 0.002761 |
| -0.010054 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 28.450 | -0.050 | 28.500 | ... | ... | 0.002861 |
| -0.01016 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 30.450 | -0.050 | 30.500 | ... | ... | 0.003062 |
| -0.010263 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 32.450 | -0.050 | 32.500 | ... | ... | 0.003263 |
| -0.010358 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 34.450 | -0.050 | 34.500 | ... | ... | 0.003464 |
| -0.010448 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 36.450 | -0.050 | 36.500 | ... | ... | 0.003665 |
| -0.010533 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.450 | -0.050 | 38.500 | ... | ... | 0.003866 |
| -0.010614 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.450 | -0.050 | 40.500 | ... | ... | 0.004067 |
| -0.010692 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.450 | -0.050 | 42.500 | ... | ... | 0.00349 |
| -0.010766 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.450 | -0.050 | 44.500 | ... | ... | 0.00243 |
| -0.010836 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.450 | -0.050 | 46.500 | ... | ... | 0.001474 |
| -0.010902 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.450 | -0.050 | 48.500 | ... | ... | 0.000569 |
| -0.010968 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.450 | -0.050 | 50.500 | ... | ... | -0.000302 |
| -0.011032 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.450 | -0.050 | 52.500 | ... | ... | -0.001147 |
| -0.011092 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.450 | -0.050 | 54.500 | ... | ... | -0.001974 |
| -0.011149 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.450 | -0.050 | 56.500 | ... | ... | -0.002791 |
| -0.011204 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.450 | -0.050 | 58.500 | ... | ... | -0.003592 |
| -0.011258 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.450 | -0.050 | 60.500 | ... | ... | -0.004386 |
| -0.011312 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.450 | -0.050 | 62.500 | ... | ... | -0.005172 |
| -0.011362 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.450 | -0.050 | 64.500 | ... | ... | -0.005951 |
| -0.011411 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.450 | -0.050 | 66.500 | ... | ... | -0.006724 |
| -0.011459 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.450 | -0.050 | 68.500 | ... | ... | -0.007491 |
| -0.011506 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.450 | -0.050 | 70.500 | ... | ... | -0.008257 |
| -0.011552 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.450 | -0.050 | 72.500 | ... | ... | -0.009017 |
| -0.011594 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.450 | -0.050 | 74.500 | ... | ... | -0.009773 |
| -0.011636 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.450 | -0.050 | 76.500 | ... | ... | -0.010525 |
| -0.011677 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.450 | -0.050 | 78.500 | ... | ... | -0.011276 |
| -0.011718 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.450 | -0.050 | 80.500 | ... | ... | -0.012025 |
| -0.011758 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.450 | -0.050 | 82.500 | ... | ... | -0.012771 |
| -0.011798 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.450 | -0.050 | 84.500 | ... | ... | -0.013515 |
| -0.011836 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.450 | -0.050 | 86.500 | ... | ... | -0.014256 |
| -0.011872 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.450 | -0.050 | 88.500 | ... | ... | -0.014996 |
| -0.011907 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.450 | -0.050 | 90.500 | ... | ... | -0.015735 |
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.