Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025478 | ... | ... | 66.425 | -0.400 | 66.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.009739 |
| -0.024726 | ... | ... | 64.425 | -0.400 | 64.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.0097 |
| -0.023971 | ... | ... | 62.425 | -0.400 | 62.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.009659 |
| -0.023214 | ... | ... | 60.425 | -0.400 | 60.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.009616 |
| -0.022455 | ... | ... | 58.425 | -0.400 | 58.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.009572 |
| -0.021694 | ... | ... | 56.425 | -0.400 | 56.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.009527 |
| -0.020931 | ... | ... | 54.425 | -0.400 | 54.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.009478 |
| -0.020166 | ... | ... | 52.425 | -0.400 | 52.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.009428 |
| -0.019399 | ... | ... | 50.425 | -0.400 | 50.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.009377 |
| -0.018631 | ... | ... | 48.425 | -0.400 | 48.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.009322 |
| -0.017862 | ... | ... | 46.425 | -0.400 | 46.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.009265 |
| -0.017092 | ... | ... | 44.425 | -0.400 | 44.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.009205 |
| -0.016321 | ... | ... | 42.425 | -0.400 | 42.025 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.009142 |
| -0.01555 | ... | ... | 40.425 | -0.400 | 40.025 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.009076 |
| -0.014777 | ... | ... | 38.425 | -0.400 | 38.025 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.009007 |
| -0.014004 | ... | ... | 36.425 | -0.400 | 36.025 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.008934 |
| -0.01323 | ... | ... | 34.425 | -0.400 | 34.025 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.008856 |
| -0.012842 | ... | ... | 33.425 | -0.400 | 33.025 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.008815 |
| -0.012455 | ... | ... | 32.425 | -0.400 | 32.025 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.008774 |
| -0.012067 | ... | ... | 31.425 | -0.400 | 31.025 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.008731 |
| -0.011679 | ... | ... | 30.425 | -0.400 | 30.025 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.008686 |
| -0.011291 | ... | ... | 29.425 | -0.400 | 29.025 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.008641 |
| -0.010903 | ... | ... | 28.425 | -0.400 | 28.025 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.008593 |
| -0.010514 | ... | ... | 27.425 | -0.400 | 27.025 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.008544 |
| -0.010126 | ... | ... | 26.425 | -0.400 | 26.025 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.008492 |
| -0.009737 | ... | ... | 25.425 | -0.400 | 25.025 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.008439 |
| -0.009349 | ... | ... | 24.425 | -0.400 | 24.025 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.008385 |
| -0.00896 | ... | ... | 23.425 | -0.400 | 23.025 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008328 |
| -0.008572 | ... | ... | 22.425 | -0.400 | 22.025 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008267 |
| -0.008183 | ... | ... | 21.425 | -0.400 | 21.025 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.008204 |
| -0.007794 | ... | ... | 20.425 | -0.400 | 20.025 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00814 |
| -0.007406 | ... | ... | 19.425 | -0.400 | 19.025 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008071 |
| -0.007017 | ... | ... | 18.425 | -0.400 | 18.025 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.007998 |
| -0.006628 | ... | ... | 17.425 | -0.400 | 17.025 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.007922 |
| -0.006239 | ... | ... | 16.425 | -0.400 | 16.025 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.007841 |
| -0.00585 | ... | ... | 15.425 | -0.400 | 15.025 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.007755 |
| -0.005461 | ... | ... | 14.425 | -0.400 | 14.025 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.007664 |
| -0.005072 | ... | ... | 13.425 | -0.400 | 13.025 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.007566 |
| -0.004682 | ... | ... | 12.425 | -0.400 | 12.025 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00746 |
| -0.004293 | ... | ... | 11.425 | -0.400 | 11.025 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.007346 |
| -0.003904 | ... | ... | 10.425 | -0.400 | 10.025 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.007221 |
| -0.003515 | ... | ... | 9.425 | -0.400 | 9.025 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.007085 |
| -0.003125 | ... | ... | 8.425 | -0.400 | 8.025 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.006932 |
| -0.002736 | ... | ... | 7.425 | -0.400 | 7.025 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.00676 |
| -0.002347 | ... | ... | 6.425 | -0.400 | 6.025 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.006565 |
| -0.001957 | ... | ... | 5.425 | -0.400 | 5.025 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.006335 |
| -0.001568 | ... | ... | 4.425 | -0.400 | 4.025 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.006059 |
| -0.001179 | ... | ... | 3.425 | -0.400 | 3.025 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.005707 |
| -0.000789 | ... | ... | 2.425 | -0.400 | 2.025 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.005228 |
| -0.000399 | ... | ... | 1.425 | -0.400 | 1.025 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.00445 |
| -0.016906 | ... | ... | 0.575 | -0.325 | 0.250 | 128000 | 0.225 | 0.075 | 0.150 | ... | ... | -0.016908 |
| -0.00733 | ... | ... | 0.125 | -0.100 | 0.025 | 129000 | 1 | 0.300 | 0.700 | ... | ... | -0.007384 |
| -0.005198 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 1.975 | 0.400 | 1.575 | ... | ... | -0.00077 |
| -0.005687 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 2.975 | 0.400 | 2.575 | ... | ... | -0.001159 |
| -0.006044 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 3.975 | 0.400 | 3.575 | ... | ... | -0.001549 |
| -0.006322 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 4.975 | 0.400 | 4.575 | ... | ... | -0.001938 |
| -0.006554 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 5.975 | 0.400 | 5.575 | ... | ... | -0.002327 |
| -0.006751 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 6.975 | 0.400 | 6.575 | ... | ... | -0.002717 |
| -0.006924 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 7.975 | 0.400 | 7.575 | ... | ... | -0.003106 |
| -0.007079 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 8.975 | 0.400 | 8.575 | ... | ... | -0.003495 |
| -0.007215 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 9.975 | 0.400 | 9.575 | ... | ... | -0.003885 |
| -0.00734 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 10.975 | 0.400 | 10.575 | ... | ... | -0.004274 |
| -0.007455 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 11.975 | 0.400 | 11.575 | ... | ... | -0.004663 |
| -0.007561 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 12.975 | 0.400 | 12.575 | ... | ... | -0.005052 |
| -0.007659 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 13.975 | 0.400 | 13.575 | ... | ... | -0.005442 |
| -0.007751 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 14.975 | 0.400 | 14.575 | ... | ... | -0.005831 |
| -0.007837 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 15.975 | 0.400 | 15.575 | ... | ... | -0.00622 |
| -0.007918 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 16.975 | 0.400 | 16.575 | ... | ... | -0.006609 |
| -0.007995 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 17.975 | 0.400 | 17.575 | ... | ... | -0.006998 |
| -0.008068 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 18.975 | 0.400 | 18.575 | ... | ... | -0.007387 |
| -0.008137 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 19.975 | 0.400 | 19.575 | ... | ... | -0.007776 |
| -0.008202 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 20.975 | 0.400 | 20.575 | ... | ... | -0.008165 |
| -0.008265 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 21.975 | 0.400 | 21.575 | ... | ... | -0.008554 |
| -0.008326 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 22.975 | 0.400 | 22.575 | ... | ... | -0.008943 |
| -0.008384 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 23.975 | 0.400 | 23.575 | ... | ... | -0.009332 |
| -0.008438 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 24.975 | 0.400 | 24.575 | ... | ... | -0.009721 |
| -0.008491 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 25.975 | 0.400 | 25.575 | ... | ... | -0.010109 |
| -0.008544 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 26.975 | 0.400 | 26.575 | ... | ... | -0.010498 |
| -0.008594 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 27.975 | 0.400 | 27.575 | ... | ... | -0.010887 |
| -0.008641 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 28.975 | 0.400 | 28.575 | ... | ... | -0.011275 |
| -0.008686 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 29.975 | 0.400 | 29.575 | ... | ... | -0.011664 |
| -0.008731 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 30.975 | 0.400 | 30.575 | ... | ... | -0.012053 |
| -0.008775 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 31.975 | 0.400 | 31.575 | ... | ... | -0.012441 |
| -0.008819 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 32.975 | 0.400 | 32.575 | ... | ... | -0.01283 |
| -0.008859 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 33.975 | 0.400 | 33.575 | ... | ... | -0.013218 |
| -0.008898 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 34.975 | 0.400 | 34.575 | ... | ... | -0.013607 |
| -0.008936 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 35.975 | 0.400 | 35.575 | ... | ... | -0.013996 |
| -0.00901 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 37.975 | 0.400 | 37.575 | ... | ... | -0.014772 |
| -0.009081 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 39.975 | 0.400 | 39.575 | ... | ... | -0.015549 |
| -0.009148 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 41.975 | 0.400 | 41.575 | ... | ... | -0.016325 |
| -0.009213 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 43.975 | 0.400 | 43.575 | ... | ... | -0.017101 |
| -0.009274 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 45.975 | 0.400 | 45.575 | ... | ... | -0.017876 |
| -0.009331 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 47.975 | 0.400 | 47.575 | ... | ... | -0.018652 |
| -0.009388 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 49.975 | 0.400 | 49.575 | ... | ... | -0.019426 |
| -0.009443 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 51.975 | 0.400 | 51.575 | ... | ... | -0.020201 |
| -0.009496 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 53.975 | 0.400 | 53.575 | ... | ... | -0.020976 |
| -0.009545 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 55.975 | 0.400 | 55.575 | ... | ... | -0.02175 |
| -0.009593 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 57.975 | 0.400 | 57.575 | ... | ... | -0.022523 |
| -0.009639 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 59.975 | 0.400 | 59.575 | ... | ... | -0.023297 |
| -0.009686 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 61.975 | 0.400 | 61.575 | ... | ... | -0.02407 |
| -0.00973 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 63.975 | 0.400 | 63.575 | ... | ... | -0.024843 |
| -0.009772 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 65.975 | 0.400 | 65.575 | ... | ... | -0.025616 |
| -0.009813 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 67.975 | 0.400 | 67.575 | ... | ... | -0.026389 |
| -0.009853 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 69.975 | 0.400 | 69.575 | ... | ... | -0.027161 |
| -0.009893 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 71.975 | 0.400 | 71.575 | ... | ... | -0.027933 |
| -0.009931 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 73.975 | 0.400 | 73.575 | ... | ... | -0.028704 |
| -0.009967 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 75.975 | 0.400 | 75.575 | ... | ... | -0.029476 |
| -0.010002 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 77.975 | 0.400 | 77.575 | ... | ... | -0.030247 |
| -0.010038 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 79.975 | 0.400 | 79.575 | ... | ... | -0.031018 |
| -0.010072 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 81.975 | 0.400 | 81.575 | ... | ... | -0.031789 |
| -0.010106 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 83.975 | 0.400 | 83.575 | ... | ... | -0.03256 |
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.