Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.031643 | ... | ... | 63.250 | -0.525 | 62.725 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.033751 |
| -0.030664 | ... | ... | 61.250 | -0.525 | 60.725 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.033618 |
| -0.02968 | ... | ... | 59.250 | -0.525 | 58.725 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.033478 |
| -0.028693 | ... | ... | 57.250 | -0.525 | 56.725 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.033327 |
| -0.027702 | ... | ... | 55.250 | -0.525 | 54.725 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.03317 |
| -0.02671 | ... | ... | 53.250 | -0.525 | 52.725 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.033008 |
| -0.025712 | ... | ... | 51.250 | -0.525 | 50.725 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.032832 |
| -0.024712 | ... | ... | 49.250 | -0.525 | 48.725 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.03265 |
| -0.023709 | ... | ... | 47.250 | -0.525 | 46.725 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.032461 |
| -0.022704 | ... | ... | 45.250 | -0.525 | 44.725 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.032259 |
| -0.021697 | ... | ... | 43.250 | -0.525 | 42.725 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.032048 |
| -0.020689 | ... | ... | 41.250 | -0.525 | 40.725 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.031829 |
| -0.019681 | ... | ... | 39.250 | -0.525 | 38.725 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.031591 |
| -0.018672 | ... | ... | 37.250 | -0.525 | 36.725 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.031343 |
| -0.017661 | ... | ... | 35.250 | -0.525 | 34.725 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.03108 |
| -0.017156 | ... | ... | 34.250 | -0.525 | 33.725 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.030942 |
| -0.01665 | ... | ... | 33.250 | -0.525 | 32.725 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.0308 |
| -0.016143 | ... | ... | 32.250 | -0.525 | 31.725 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.030656 |
| -0.015635 | ... | ... | 31.250 | -0.525 | 30.725 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.030508 |
| -0.015128 | ... | ... | 30.250 | -0.525 | 29.725 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.03035 |
| -0.01462 | ... | ... | 29.250 | -0.525 | 28.725 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.030186 |
| -0.014112 | ... | ... | 28.250 | -0.525 | 27.725 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.030018 |
| -0.013604 | ... | ... | 27.250 | -0.525 | 26.725 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.029847 |
| -0.013095 | ... | ... | 26.250 | -0.525 | 25.725 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.029668 |
| -0.012587 | ... | ... | 25.250 | -0.525 | 24.725 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.02948 |
| -0.012078 | ... | ... | 24.250 | -0.525 | 23.725 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.029286 |
| -0.01157 | ... | ... | 23.250 | -0.525 | 22.725 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.029085 |
| -0.011061 | ... | ... | 22.250 | -0.525 | 21.725 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.028869 |
| -0.010552 | ... | ... | 21.250 | -0.525 | 20.725 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.028649 |
| -0.010043 | ... | ... | 20.250 | -0.525 | 19.725 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.02842 |
| -0.009535 | ... | ... | 19.250 | -0.525 | 18.725 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.028175 |
| -0.009026 | ... | ... | 18.250 | -0.525 | 17.725 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.027914 |
| -0.008518 | ... | ... | 17.250 | -0.525 | 16.725 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.027648 |
| -0.008009 | ... | ... | 16.250 | -0.525 | 15.725 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.027359 |
| -0.007501 | ... | ... | 15.250 | -0.525 | 14.725 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.027051 |
| -0.006992 | ... | ... | 14.250 | -0.525 | 13.725 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.026728 |
| -0.006484 | ... | ... | 13.250 | -0.525 | 12.725 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.026377 |
| -0.005975 | ... | ... | 12.250 | -0.525 | 11.725 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.025999 |
| -0.005466 | ... | ... | 11.250 | -0.525 | 10.725 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.02559 |
| -0.004957 | ... | ... | 10.250 | -0.525 | 9.725 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.025141 |
| -0.004449 | 9.700 | 9 | 9.250 | -0.525 | 8.725 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.024651 |
| -0.00394 | ... | ... | 8.250 | -0.525 | 7.725 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.024098 |
| -0.00343 | 7.650 | 7.600 | 7.250 | -0.525 | 6.725 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.023473 |
| -0.00292 | ... | ... | 6.250 | -0.525 | 5.725 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.022755 |
| -0.00241 | 5.600 | 4.700 | 5.250 | -0.525 | 4.725 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.021911 |
| -0.0019 | 3.750 | 3.750 | 4.250 | -0.525 | 3.725 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.020875 |
| -0.00139 | 3.600 | 2.850 | 3.250 | -0.525 | 2.725 | 104000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.019541 |
| -0.029998 | 1.775 | 1.775 | 2.275 | -0.525 | 1.750 | 105000 | 0.025 | 0 | 0.025 | 0.013 | 0.013 | -0.02984 |
| -0.038485 | 1.625 | 0.750 | 1.300 | -0.525 | 0.775 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.03848 |
| -0.06082 | 0.750 | 0.300 | 0.500 | -0.350 | 0.150 | 107000 | 0.425 | 0.175 | 0.250 | 0.425 | 0.100 | -0.060806 |
| -0.016434 | 0.200 | 0.025 | 0.125 | -0.113 | 0.013 | 108000 | 1.275 | 0.400 | 0.875 | 0.725 | 0.575 | -0.00065 |
| -0.018784 | ... | ... | 0.025 | -0.013 | 0.013 | 109000 | 2.275 | 0.500 | 1.775 | 2.325 | 1.700 | -0.00116 |
| -0.020323 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 3.275 | 0.525 | 2.750 | ... | ... | -0.00167 |
| -0.021471 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 4.275 | 0.525 | 3.750 | ... | ... | -0.00218 |
| -0.022396 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 5.275 | 0.525 | 4.750 | ... | ... | -0.00269 |
| -0.023167 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 6.275 | 0.525 | 5.750 | ... | ... | -0.0032 |
| -0.023828 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 7.275 | 0.525 | 6.750 | ... | ... | -0.00371 |
| -0.024405 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 8.275 | 0.525 | 7.750 | ... | ... | -0.00422 |
| -0.024927 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 9.275 | 0.525 | 8.750 | ... | ... | -0.004729 |
| -0.025396 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 10.275 | 0.525 | 9.750 | ... | ... | -0.005238 |
| -0.02582 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 11.275 | 0.525 | 10.750 | ... | ... | -0.005747 |
| -0.026213 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 12.275 | 0.525 | 11.750 | ... | ... | -0.006256 |
| -0.026574 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 13.275 | 0.525 | 12.750 | ... | ... | -0.006765 |
| -0.026911 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 14.275 | 0.525 | 13.750 | ... | ... | -0.007274 |
| -0.027225 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 15.275 | 0.525 | 14.750 | ... | ... | -0.007782 |
| -0.027523 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 16.275 | 0.525 | 15.750 | ... | ... | -0.008291 |
| -0.027799 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 17.275 | 0.525 | 16.750 | ... | ... | -0.0088 |
| -0.028063 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 18.275 | 0.525 | 17.750 | ... | ... | -0.009308 |
| -0.028316 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 19.275 | 0.525 | 18.750 | ... | ... | -0.009817 |
| -0.028553 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 20.275 | 0.525 | 19.750 | ... | ... | -0.010326 |
| -0.028776 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 21.275 | 0.525 | 20.750 | ... | ... | -0.010834 |
| -0.028996 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 22.275 | 0.525 | 21.750 | ... | ... | -0.011343 |
| -0.029208 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 23.275 | 0.525 | 22.750 | ... | ... | -0.011851 |
| -0.029403 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 24.275 | 0.525 | 23.750 | ... | ... | -0.012359 |
| -0.029591 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 25.275 | 0.525 | 24.750 | ... | ... | -0.012868 |
| -0.029776 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 26.275 | 0.525 | 25.750 | ... | ... | -0.013377 |
| -0.029959 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 27.275 | 0.525 | 26.750 | ... | ... | -0.013886 |
| -0.030128 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 28.275 | 0.525 | 27.750 | ... | ... | -0.014395 |
| -0.030292 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 29.275 | 0.525 | 28.750 | ... | ... | -0.014904 |
| -0.030451 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 30.275 | 0.525 | 29.750 | ... | ... | -0.015413 |
| -0.030606 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 31.275 | 0.525 | 30.750 | ... | ... | -0.015922 |
| -0.030758 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 32.275 | 0.525 | 31.750 | ... | ... | -0.01643 |
| -0.030903 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 33.275 | 0.525 | 32.750 | ... | ... | -0.016939 |
| -0.031044 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 34.275 | 0.525 | 33.750 | ... | ... | -0.017448 |
| -0.031182 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 35.275 | 0.525 | 34.750 | ... | ... | -0.017956 |
| -0.031448 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 37.275 | 0.525 | 36.750 | ... | ... | -0.018973 |
| -0.031693 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 39.275 | 0.525 | 38.750 | ... | ... | -0.01999 |
| -0.031933 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 41.275 | 0.525 | 40.750 | ... | ... | -0.021006 |
| -0.032163 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 43.275 | 0.525 | 42.750 | ... | ... | -0.022022 |
| -0.03238 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 45.275 | 0.525 | 44.750 | ... | ... | -0.023037 |
| -0.032584 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 47.275 | 0.525 | 46.750 | ... | ... | -0.024053 |
| -0.032781 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 49.275 | 0.525 | 48.750 | ... | ... | -0.025066 |
| -0.032977 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 51.275 | 0.525 | 50.750 | ... | ... | -0.026079 |
| -0.033162 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 53.275 | 0.525 | 52.750 | ... | ... | -0.027092 |
| -0.033337 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 55.275 | 0.525 | 54.750 | ... | ... | -0.028104 |
| -0.033508 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 57.275 | 0.525 | 56.750 | ... | ... | -0.029116 |
| -0.033674 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 59.275 | 0.525 | 58.750 | ... | ... | -0.030128 |
| -0.033834 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 61.275 | 0.525 | 60.750 | ... | ... | -0.03114 |
| -0.033985 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 63.275 | 0.525 | 62.750 | ... | ... | -0.032151 |
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.