Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.029292 | ... | ... | 63.250 | -0.525 | 62.725 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.022499 |
| -0.02839 | ... | ... | 61.250 | -0.525 | 60.725 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.022411 |
| -0.027482 | ... | ... | 59.250 | -0.525 | 58.725 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.022318 |
| -0.026571 | ... | ... | 57.250 | -0.525 | 56.725 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.022217 |
| -0.025655 | ... | ... | 55.250 | -0.525 | 54.725 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.022113 |
| -0.024735 | ... | ... | 53.250 | -0.525 | 52.725 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.022005 |
| -0.023812 | ... | ... | 51.250 | -0.525 | 50.725 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.021887 |
| -0.022888 | ... | ... | 49.250 | -0.525 | 48.725 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.021765 |
| -0.021961 | ... | ... | 47.250 | -0.525 | 46.725 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.02164 |
| -0.021032 | ... | ... | 45.250 | -0.525 | 44.725 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.021505 |
| -0.020101 | ... | ... | 43.250 | -0.525 | 42.725 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.021365 |
| -0.019168 | ... | ... | 41.250 | -0.525 | 40.725 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.021218 |
| -0.018234 | ... | ... | 39.250 | -0.525 | 38.725 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.02106 |
| -0.017299 | ... | ... | 37.250 | -0.525 | 36.725 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.020894 |
| -0.016362 | ... | ... | 35.250 | -0.525 | 34.725 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.020719 |
| -0.015893 | ... | ... | 34.250 | -0.525 | 33.725 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.020627 |
| -0.015424 | ... | ... | 33.250 | -0.525 | 32.725 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.020533 |
| -0.014955 | ... | ... | 32.250 | -0.525 | 31.725 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.020436 |
| -0.014485 | ... | ... | 31.250 | -0.525 | 30.725 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.020338 |
| -0.014015 | ... | ... | 30.250 | -0.525 | 29.725 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.020232 |
| -0.013545 | ... | ... | 29.250 | -0.525 | 28.725 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.020123 |
| -0.013075 | ... | ... | 28.250 | -0.525 | 27.725 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.020011 |
| -0.012605 | ... | ... | 27.250 | -0.525 | 26.725 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.019897 |
| -0.012134 | ... | ... | 26.250 | -0.525 | 25.725 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.019778 |
| -0.011664 | ... | ... | 25.250 | -0.525 | 24.725 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.019653 |
| -0.011193 | ... | ... | 24.250 | -0.525 | 23.725 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.019523 |
| -0.010722 | ... | ... | 23.250 | -0.525 | 22.725 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.019389 |
| -0.010251 | ... | ... | 22.250 | -0.525 | 21.725 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.019245 |
| -0.00978 | ... | ... | 21.250 | -0.525 | 20.725 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.019099 |
| -0.009308 | ... | ... | 20.250 | -0.525 | 19.725 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.018946 |
| -0.008837 | ... | ... | 19.250 | -0.525 | 18.725 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.018782 |
| -0.008365 | ... | ... | 18.250 | -0.525 | 17.725 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.018608 |
| -0.007894 | ... | ... | 17.250 | -0.525 | 16.725 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.018431 |
| -0.007422 | ... | ... | 16.250 | -0.525 | 15.725 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.018238 |
| -0.00695 | ... | ... | 15.250 | -0.525 | 14.725 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.018033 |
| -0.006479 | ... | ... | 14.250 | -0.525 | 13.725 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.017818 |
| -0.006008 | ... | ... | 13.250 | -0.525 | 12.725 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.017584 |
| -0.005536 | ... | ... | 12.250 | -0.525 | 11.725 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.017332 |
| -0.005064 | ... | ... | 11.250 | -0.525 | 10.725 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.017059 |
| -0.004592 | ... | ... | 10.250 | -0.525 | 9.725 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.01676 |
| -0.00412 | 9.700 | 9 | 9.250 | -0.525 | 8.725 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.016433 |
| -0.003648 | ... | ... | 8.250 | -0.525 | 7.725 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.016065 |
| -0.003176 | 7.650 | 7.600 | 7.250 | -0.525 | 6.725 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.015648 |
| -0.002704 | ... | ... | 6.250 | -0.525 | 5.725 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.015169 |
| -0.002231 | 5.600 | 4.700 | 5.250 | -0.525 | 4.725 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.014607 |
| -0.001759 | 3.750 | 3.750 | 4.250 | -0.525 | 3.725 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.013916 |
| -0.001287 | 3.600 | 2.850 | 3.250 | -0.525 | 2.725 | 104000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.013026 |
| -0.020049 | 1.775 | 1.775 | 2.275 | -0.525 | 1.750 | 105000 | 0.025 | 0 | 0.025 | 0.013 | 0.013 | -0.019892 |
| -0.025656 | 1.625 | 0.750 | 1.300 | -0.525 | 0.775 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.02565 |
| -0.040539 | 0.750 | 0.300 | 0.500 | -0.350 | 0.150 | 107000 | 0.425 | 0.175 | 0.250 | 0.425 | 0.100 | -0.040526 |
| -0.010955 | 0.200 | 0.025 | 0.125 | -0.113 | 0.013 | 108000 | 1.275 | 0.400 | 0.875 | 0.725 | 0.575 | -0.000602 |
| -0.012522 | ... | ... | 0.025 | -0.013 | 0.013 | 109000 | 2.275 | 0.500 | 1.775 | 2.325 | 1.700 | -0.001074 |
| -0.013548 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 3.275 | 0.525 | 2.750 | ... | ... | -0.001547 |
| -0.014313 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 4.275 | 0.525 | 3.750 | ... | ... | -0.002019 |
| -0.01493 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 5.275 | 0.525 | 4.750 | ... | ... | -0.002491 |
| -0.015444 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 6.275 | 0.525 | 5.750 | ... | ... | -0.002963 |
| -0.015885 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 7.275 | 0.525 | 6.750 | ... | ... | -0.003436 |
| -0.016269 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 8.275 | 0.525 | 7.750 | ... | ... | -0.003908 |
| -0.016617 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 9.275 | 0.525 | 8.750 | ... | ... | -0.00438 |
| -0.01693 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 10.275 | 0.525 | 9.750 | ... | ... | -0.004852 |
| -0.017212 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 11.275 | 0.525 | 10.750 | ... | ... | -0.005324 |
| -0.017475 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 12.275 | 0.525 | 11.750 | ... | ... | -0.005796 |
| -0.017715 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 13.275 | 0.525 | 12.750 | ... | ... | -0.006268 |
| -0.01794 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 14.275 | 0.525 | 13.750 | ... | ... | -0.00674 |
| -0.018149 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 15.275 | 0.525 | 14.750 | ... | ... | -0.007211 |
| -0.018348 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 16.275 | 0.525 | 15.750 | ... | ... | -0.007683 |
| -0.018532 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 17.275 | 0.525 | 16.750 | ... | ... | -0.008154 |
| -0.018708 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 18.275 | 0.525 | 17.750 | ... | ... | -0.008626 |
| -0.018877 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 19.275 | 0.525 | 18.750 | ... | ... | -0.009098 |
| -0.019034 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 20.275 | 0.525 | 19.750 | ... | ... | -0.009569 |
| -0.019183 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 21.275 | 0.525 | 20.750 | ... | ... | -0.010041 |
| -0.01933 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 22.275 | 0.525 | 21.750 | ... | ... | -0.010512 |
| -0.019471 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 23.275 | 0.525 | 22.750 | ... | ... | -0.010984 |
| -0.019601 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 24.275 | 0.525 | 23.750 | ... | ... | -0.011455 |
| -0.019727 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 25.275 | 0.525 | 24.750 | ... | ... | -0.011927 |
| -0.01985 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 26.275 | 0.525 | 25.750 | ... | ... | -0.012398 |
| -0.019972 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 27.275 | 0.525 | 26.750 | ... | ... | -0.01287 |
| -0.020085 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 28.275 | 0.525 | 27.750 | ... | ... | -0.013341 |
| -0.020194 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 29.275 | 0.525 | 28.750 | ... | ... | -0.013812 |
| -0.0203 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 30.275 | 0.525 | 29.750 | ... | ... | -0.014283 |
| -0.020403 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 31.275 | 0.525 | 30.750 | ... | ... | -0.014754 |
| -0.020505 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 32.275 | 0.525 | 31.750 | ... | ... | -0.015225 |
| -0.020601 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 33.275 | 0.525 | 32.750 | ... | ... | -0.015696 |
| -0.020695 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 34.275 | 0.525 | 33.750 | ... | ... | -0.016167 |
| -0.020787 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 35.275 | 0.525 | 34.750 | ... | ... | -0.016638 |
| -0.020965 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 37.275 | 0.525 | 36.750 | ... | ... | -0.017579 |
| -0.021128 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 39.275 | 0.525 | 38.750 | ... | ... | -0.01852 |
| -0.021287 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 41.275 | 0.525 | 40.750 | ... | ... | -0.019461 |
| -0.021441 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 43.275 | 0.525 | 42.750 | ... | ... | -0.020401 |
| -0.021586 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 45.275 | 0.525 | 44.750 | ... | ... | -0.021342 |
| -0.021722 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 47.275 | 0.525 | 46.750 | ... | ... | -0.022282 |
| -0.021853 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 49.275 | 0.525 | 48.750 | ... | ... | -0.023221 |
| -0.021984 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 51.275 | 0.525 | 50.750 | ... | ... | -0.02416 |
| -0.022107 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 53.275 | 0.525 | 52.750 | ... | ... | -0.025099 |
| -0.022224 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 55.275 | 0.525 | 54.750 | ... | ... | -0.026038 |
| -0.022338 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 57.275 | 0.525 | 56.750 | ... | ... | -0.026976 |
| -0.022449 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 59.275 | 0.525 | 58.750 | ... | ... | -0.027914 |
| -0.022555 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 61.275 | 0.525 | 60.750 | ... | ... | -0.028851 |
| -0.022656 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 63.275 | 0.525 | 62.750 | ... | ... | -0.029788 |
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.