Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022699 | ... | ... | 63.500 | 0.050 | 63.550 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.011294 |
| -0.022003 | ... | ... | 61.500 | 0.050 | 61.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.011248 |
| -0.021305 | ... | ... | 59.500 | 0.050 | 59.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.011198 |
| -0.020604 | ... | ... | 57.500 | 0.050 | 57.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.011148 |
| -0.019901 | ... | ... | 55.500 | 0.050 | 55.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.011095 |
| -0.019196 | ... | ... | 53.500 | 0.050 | 53.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.011039 |
| -0.018489 | ... | ... | 51.500 | 0.050 | 51.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.01098 |
| -0.017781 | ... | ... | 49.500 | 0.050 | 49.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.01092 |
| -0.017071 | ... | ... | 47.500 | 0.050 | 47.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.010856 |
| -0.01636 | ... | ... | 45.500 | 0.050 | 45.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.010789 |
| -0.015648 | ... | ... | 43.500 | 0.050 | 43.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.010718 |
| -0.014935 | ... | ... | 41.500 | 0.050 | 41.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.010646 |
| -0.014221 | ... | ... | 39.500 | 0.050 | 39.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.010568 |
| -0.013506 | ... | ... | 37.500 | 0.050 | 37.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.010487 |
| -0.012791 | ... | ... | 35.500 | 0.050 | 35.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.0104 |
| -0.012433 | ... | ... | 34.500 | 0.050 | 34.550 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.010355 |
| -0.012074 | ... | ... | 33.500 | 0.050 | 33.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.010308 |
| -0.011716 | ... | ... | 32.500 | 0.050 | 32.550 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.010261 |
| -0.011357 | ... | ... | 31.500 | 0.050 | 31.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.010212 |
| -0.010998 | ... | ... | 30.500 | 0.050 | 30.550 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.010161 |
| -0.010639 | ... | ... | 29.500 | 0.050 | 29.550 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.010108 |
| -0.01028 | ... | ... | 28.500 | 0.050 | 28.550 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.010054 |
| -0.009921 | ... | ... | 27.500 | 0.050 | 27.550 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.009998 |
| -0.009561 | ... | ... | 26.500 | 0.050 | 26.550 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.009939 |
| -0.009202 | ... | ... | 25.500 | 0.050 | 25.550 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.009879 |
| -0.008842 | ... | ... | 24.500 | 0.050 | 24.550 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.009816 |
| -0.008483 | ... | ... | 23.500 | 0.050 | 23.550 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.009751 |
| -0.008123 | ... | ... | 22.500 | 0.050 | 22.550 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.009683 |
| -0.007763 | ... | ... | 21.500 | 0.050 | 21.550 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00961 |
| -0.007403 | ... | ... | 20.500 | 0.050 | 20.550 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.009536 |
| -0.007043 | ... | ... | 19.500 | 0.050 | 19.550 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00946 |
| -0.006683 | ... | ... | 18.500 | 0.050 | 18.550 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.009376 |
| -0.006323 | ... | ... | 17.500 | 0.050 | 17.550 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.009289 |
| -0.005964 | ... | ... | 16.500 | 0.050 | 16.550 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.009199 |
| -0.005604 | ... | ... | 15.500 | 0.050 | 15.550 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.009101 |
| -0.005244 | ... | ... | 14.500 | 0.050 | 14.550 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008998 |
| -0.004884 | ... | ... | 13.500 | 0.050 | 13.550 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008888 |
| -0.004524 | ... | ... | 12.500 | 0.050 | 12.550 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00877 |
| -0.004164 | ... | ... | 11.500 | 0.050 | 11.550 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.008642 |
| -0.003804 | ... | ... | 10.500 | 0.050 | 10.550 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008504 |
| -0.003443 | ... | ... | 9.500 | 0.050 | 9.550 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.008352 |
| -0.003083 | ... | ... | 8.500 | 0.050 | 8.550 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.008184 |
| -0.002722 | ... | ... | 7.500 | 0.050 | 7.550 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.007998 |
| -0.002362 | ... | ... | 6.500 | 0.050 | 6.550 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.007785 |
| -0.002001 | ... | ... | 5.500 | 0.050 | 5.550 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.007539 |
| -0.001641 | ... | ... | 4.500 | 0.050 | 4.550 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.007248 |
| -0.00128 | ... | ... | 3.500 | 0.050 | 3.550 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.006887 |
| -0.000919 | ... | ... | 2.500 | 0.050 | 2.550 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.006419 |
| -0.000559 | ... | ... | 1.500 | 0.050 | 1.550 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005736 |
| -0.00728 | ... | ... | 0.550 | 0.025 | 0.575 | 119000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.007268 |
| -0.011047 | ... | ... | 0.050 | 0 | 0.050 | 120000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.011043 |
| -0.005647 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 1.450 | -0.050 | 1.500 | ... | ... | -0.000523 |
| -0.006364 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 2.450 | -0.050 | 2.500 | ... | ... | -0.000883 |
| -0.006847 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 3.450 | -0.050 | 3.500 | ... | ... | -0.001244 |
| -0.007215 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 4.450 | -0.050 | 4.500 | ... | ... | -0.001605 |
| -0.007513 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 5.450 | -0.050 | 5.500 | ... | ... | -0.001965 |
| -0.007762 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 6.450 | -0.050 | 6.500 | ... | ... | -0.002326 |
| -0.007978 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 7.450 | -0.050 | 7.500 | ... | ... | -0.002686 |
| -0.008166 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 8.450 | -0.050 | 8.500 | ... | ... | -0.003047 |
| -0.008336 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 9.450 | -0.050 | 9.500 | ... | ... | -0.003407 |
| -0.008491 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 10.450 | -0.050 | 10.500 | ... | ... | -0.003768 |
| -0.008629 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 11.450 | -0.050 | 11.500 | ... | ... | -0.004128 |
| -0.008759 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 12.450 | -0.050 | 12.500 | ... | ... | -0.004489 |
| -0.008877 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 13.450 | -0.050 | 13.500 | ... | ... | -0.004849 |
| -0.008989 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 14.450 | -0.050 | 14.500 | ... | ... | -0.005209 |
| -0.009092 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 15.450 | -0.050 | 15.500 | ... | ... | -0.005569 |
| -0.00919 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 16.450 | -0.050 | 16.500 | ... | ... | -0.005929 |
| -0.009281 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 17.450 | -0.050 | 17.500 | ... | ... | -0.006289 |
| -0.009369 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 18.450 | -0.050 | 18.500 | ... | ... | -0.006648 |
| -0.009452 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 19.450 | -0.050 | 19.500 | ... | ... | -0.007008 |
| -0.00953 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 20.450 | -0.050 | 20.500 | ... | ... | -0.007368 |
| -0.009605 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 21.450 | -0.050 | 21.500 | ... | ... | -0.007728 |
| -0.009677 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 22.450 | -0.050 | 22.500 | ... | ... | -0.008089 |
| -0.009747 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 23.450 | -0.050 | 23.500 | ... | ... | -0.008449 |
| -0.009812 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 24.450 | -0.050 | 24.500 | ... | ... | -0.008809 |
| -0.009874 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 25.450 | -0.050 | 25.500 | ... | ... | -0.009169 |
| -0.009936 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 26.450 | -0.050 | 26.500 | ... | ... | -0.009528 |
| -0.009996 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 27.450 | -0.050 | 27.500 | ... | ... | -0.009888 |
| -0.010053 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 28.450 | -0.050 | 28.500 | ... | ... | -0.010248 |
| -0.010159 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 30.450 | -0.050 | 30.500 | ... | ... | -0.010968 |
| -0.010262 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 32.450 | -0.050 | 32.500 | ... | ... | -0.011687 |
| -0.010357 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 34.450 | -0.050 | 34.500 | ... | ... | -0.012406 |
| -0.010446 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 36.450 | -0.050 | 36.500 | ... | ... | -0.013125 |
| -0.010532 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.450 | -0.050 | 38.500 | ... | ... | -0.013844 |
| -0.010613 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.450 | -0.050 | 40.500 | ... | ... | -0.014563 |
| -0.010691 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.450 | -0.050 | 42.500 | ... | ... | -0.015281 |
| -0.010765 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.450 | -0.050 | 44.500 | ... | ... | -0.015999 |
| -0.010835 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.450 | -0.050 | 46.500 | ... | ... | -0.016717 |
| -0.010901 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.450 | -0.050 | 48.500 | ... | ... | -0.017434 |
| -0.010967 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.450 | -0.050 | 50.500 | ... | ... | -0.018152 |
| -0.011031 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.450 | -0.050 | 52.500 | ... | ... | -0.018869 |
| -0.011091 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.450 | -0.050 | 54.500 | ... | ... | -0.019586 |
| -0.011148 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.450 | -0.050 | 56.500 | ... | ... | -0.020302 |
| -0.011204 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.450 | -0.050 | 58.500 | ... | ... | -0.021017 |
| -0.011258 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.450 | -0.050 | 60.500 | ... | ... | -0.021733 |
| -0.011311 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.450 | -0.050 | 62.500 | ... | ... | -0.022449 |
| -0.011362 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.450 | -0.050 | 64.500 | ... | ... | -0.023165 |
| -0.011411 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.450 | -0.050 | 66.500 | ... | ... | -0.02388 |
| -0.011458 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.450 | -0.050 | 68.500 | ... | ... | -0.024595 |
| -0.011505 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.450 | -0.050 | 70.500 | ... | ... | -0.02531 |
| -0.011551 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.450 | -0.050 | 72.500 | ... | ... | -0.026024 |
| -0.011594 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.450 | -0.050 | 74.500 | ... | ... | -0.026738 |
| -0.011635 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.450 | -0.050 | 76.500 | ... | ... | -0.027452 |
| -0.011677 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.450 | -0.050 | 78.500 | ... | ... | -0.028166 |
| -0.011718 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.450 | -0.050 | 80.500 | ... | ... | -0.028879 |
| -0.011758 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.450 | -0.050 | 82.500 | ... | ... | -0.029592 |
| -0.011798 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.450 | -0.050 | 84.500 | ... | ... | -0.030305 |
| -0.011835 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.450 | -0.050 | 86.500 | ... | ... | -0.031017 |
| -0.011871 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.450 | -0.050 | 88.500 | ... | ... | -0.031729 |
| -0.011907 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.450 | -0.050 | 90.500 | ... | ... | -0.032441 |
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.