Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020173 | ... | ... | 63.250 | -0.225 | 63.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.004501 |
| -0.019566 | ... | ... | 61.250 | -0.225 | 61.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.004483 |
| -0.018954 | ... | ... | 59.250 | -0.225 | 59.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.004465 |
| -0.018338 | ... | ... | 57.250 | -0.225 | 57.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.004445 |
| -0.017717 | ... | ... | 55.250 | -0.225 | 55.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.004424 |
| -0.017094 | ... | ... | 53.250 | -0.225 | 53.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.004402 |
| -0.016467 | ... | ... | 51.250 | -0.225 | 51.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004379 |
| -0.015837 | ... | ... | 49.250 | -0.225 | 49.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004355 |
| -0.015204 | ... | ... | 47.250 | -0.225 | 47.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00433 |
| -0.014569 | ... | ... | 45.250 | -0.225 | 45.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004303 |
| -0.013932 | ... | ... | 43.250 | -0.225 | 43.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004275 |
| -0.013294 | ... | ... | 41.250 | -0.225 | 41.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004246 |
| -0.012654 | ... | ... | 39.250 | -0.225 | 39.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004215 |
| -0.012012 | ... | ... | 37.250 | -0.225 | 37.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004182 |
| -0.011369 | ... | ... | 35.250 | -0.225 | 35.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004147 |
| -0.010725 | ... | ... | 33.250 | -0.225 | 33.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00411 |
| -0.010079 | ... | ... | 31.250 | -0.225 | 31.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004072 |
| -0.009756 | ... | ... | 30.250 | -0.225 | 30.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.004051 |
| -0.009433 | ... | ... | 29.250 | -0.225 | 29.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004029 |
| -0.00911 | ... | ... | 28.250 | -0.225 | 28.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.004007 |
| -0.008786 | ... | ... | 27.250 | -0.225 | 27.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003984 |
| -0.008462 | ... | ... | 26.250 | -0.225 | 26.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.003961 |
| -0.008138 | ... | ... | 25.250 | -0.225 | 25.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003936 |
| -0.007814 | ... | ... | 24.250 | -0.225 | 24.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.00391 |
| -0.00749 | ... | ... | 23.250 | -0.225 | 23.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003884 |
| -0.007165 | ... | ... | 22.250 | -0.225 | 22.025 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003856 |
| -0.006841 | ... | ... | 21.250 | -0.225 | 21.025 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003827 |
| -0.006516 | ... | ... | 20.250 | -0.225 | 20.025 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003797 |
| -0.006192 | ... | ... | 19.250 | -0.225 | 19.025 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003765 |
| -0.005867 | ... | ... | 18.250 | -0.225 | 18.025 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00373 |
| -0.005542 | ... | ... | 17.250 | -0.225 | 17.025 | 90000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.003695 |
| -0.005217 | ... | ... | 16.250 | -0.225 | 16.025 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003658 |
| -0.004892 | ... | ... | 15.250 | -0.225 | 15.025 | 92000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.003617 |
| -0.004566 | ... | ... | 14.250 | -0.225 | 14.025 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003575 |
| -0.004241 | ... | ... | 13.250 | -0.225 | 13.025 | 94000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.003529 |
| -0.003916 | ... | ... | 12.250 | -0.225 | 12.025 | 95000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00348 |
| -0.00359 | ... | ... | 11.275 | -0.250 | 11.025 | 96000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006019 |
| -0.007835 | ... | ... | 10.275 | -0.225 | 10.050 | 97000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005907 |
| -0.007465 | 9.400 | 8.925 | 9.300 | -0.250 | 9.050 | 98000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005784 |
| -0.007088 | 8.425 | 8.425 | 8.300 | -0.250 | 8.050 | 99000 | 0.050 | 0 | 0.050 | ... | ... | -0.009731 |
| -0.0067 | 7.475 | 7 | 7.300 | -0.250 | 7.050 | 100000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.009441 |
| -0.009835 | ... | ... | 6.325 | -0.250 | 6.075 | 101000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.00911 |
| -0.012263 | 5.450 | 4.800 | 5.350 | -0.250 | 5.100 | 102000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.075 | -0.011834 |
| -0.014018 | ... | ... | 4.375 | -0.250 | 4.125 | 103000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.013791 |
| -0.017046 | 3.500 | 3 | 3.425 | -0.250 | 3.175 | 104000 | 0.150 | -0.025 | 0.175 | 0.200 | 0.200 | -0.01698 |
| -0.022734 | 2.050 | 2.050 | 2.550 | -0.250 | 2.300 | 105000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.02277 |
| -0.027784 | 1.700 | 1.350 | 1.750 | -0.225 | 1.525 | 106000 | 0.500 | 0 | 0.500 | 0.625 | 0.450 | -0.027832 |
| -0.030305 | 1.150 | 0.750 | 1.100 | -0.175 | 0.925 | 107000 | 0.900 | 0.050 | 0.850 | 1.025 | 0.725 | -0.030306 |
| -0.027439 | 0.700 | 0.425 | 0.650 | -0.150 | 0.500 | 108000 | 1.475 | 0.075 | 1.400 | 1.475 | 1.200 | -0.027393 |
| -0.021171 | 0.375 | 0.250 | 0.350 | -0.100 | 0.250 | 109000 | 2.225 | 0.125 | 2.100 | 2.500 | 2.150 | -0.021139 |
| -0.014858 | 0.125 | 0.125 | 0.175 | -0.050 | 0.125 | 110000 | 3.100 | 0.175 | 2.925 | 2.950 | 2.950 | -0.014946 |
| -0.008238 | ... | ... | 0.100 | -0.050 | 0.050 | 111000 | 4.025 | 0.175 | 3.850 | ... | ... | -0.008617 |
| -0.005104 | ... | ... | 0.050 | -0.025 | 0.025 | 112000 | 5 | 0.200 | 4.800 | 4.750 | 4.750 | -0.005855 |
| -0.00531 | ... | ... | 0.025 | 0 | 0.025 | 113000 | 5.975 | 0.200 | 5.775 | ... | ... | -0.001946 |
| -0.005486 | ... | ... | 0.025 | 0 | 0.025 | 114000 | 6.975 | 0.200 | 6.775 | ... | ... | -0.002272 |
| -0.00323 | ... | ... | 0.025 | -0.013 | 0.013 | 115000 | 7.975 | 0.225 | 7.750 | 7.600 | 7.600 | -0.002597 |
| -0.003302 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 8.975 | 0.225 | 8.750 | ... | ... | -0.002923 |
| -0.003365 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 9.975 | 0.225 | 9.750 | ... | ... | -0.003248 |
| -0.003424 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 10.975 | 0.225 | 10.750 | ... | ... | -0.003574 |
| -0.003477 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 119000 | 11.975 | 0.225 | 11.750 | ... | ... | -0.003899 |
| -0.003527 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 120000 | 12.975 | 0.225 | 12.750 | ... | ... | -0.004225 |
| -0.003573 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 13.975 | 0.225 | 13.750 | ... | ... | -0.004551 |
| -0.003616 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 14.975 | 0.225 | 14.750 | ... | ... | -0.004876 |
| -0.003656 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 15.975 | 0.225 | 15.750 | ... | ... | -0.005201 |
| -0.003694 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 16.975 | 0.225 | 16.750 | ... | ... | -0.005527 |
| -0.003729 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 125000 | 17.975 | 0.225 | 17.750 | ... | ... | -0.005852 |
| -0.003763 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 18.975 | 0.225 | 18.750 | ... | ... | -0.006177 |
| -0.003796 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 127000 | 19.975 | 0.225 | 19.750 | ... | ... | -0.006502 |
| -0.003826 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 20.975 | 0.225 | 20.750 | ... | ... | -0.006827 |
| -0.003855 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 21.975 | 0.225 | 21.750 | ... | ... | -0.007152 |
| -0.003884 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.975 | 0.225 | 22.750 | ... | ... | -0.007477 |
| -0.003911 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.975 | 0.225 | 23.750 | ... | ... | -0.007802 |
| -0.003936 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.975 | 0.225 | 24.750 | ... | ... | -0.008127 |
| -0.00396 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 25.975 | 0.225 | 25.750 | ... | ... | -0.008452 |
| -0.003985 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.975 | 0.225 | 26.750 | ... | ... | -0.008776 |
| -0.004008 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 27.975 | 0.225 | 27.750 | ... | ... | -0.009101 |
| -0.00403 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.975 | 0.225 | 28.750 | ... | ... | -0.009426 |
| -0.004052 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 29.975 | 0.225 | 29.750 | ... | ... | -0.00975 |
| -0.004072 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.975 | 0.225 | 30.750 | ... | ... | -0.010075 |
| -0.004093 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 31.975 | 0.225 | 31.750 | ... | ... | -0.010399 |
| -0.004112 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.975 | 0.225 | 32.750 | ... | ... | -0.010723 |
| -0.004131 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 33.975 | 0.225 | 33.750 | ... | ... | -0.011048 |
| -0.00415 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.975 | 0.225 | 34.750 | ... | ... | -0.011372 |
| -0.004186 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.975 | 0.225 | 36.750 | ... | ... | -0.01202 |
| -0.004219 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.975 | 0.225 | 38.750 | ... | ... | -0.012668 |
| -0.004251 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.975 | 0.225 | 40.750 | ... | ... | -0.013315 |
| -0.004282 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.975 | 0.225 | 42.750 | ... | ... | -0.013963 |
| -0.004311 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.975 | 0.225 | 44.750 | ... | ... | -0.01461 |
| -0.004338 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.975 | 0.225 | 46.750 | ... | ... | -0.015257 |
| -0.004365 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.975 | 0.225 | 48.750 | ... | ... | -0.015903 |
| -0.004391 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.975 | 0.225 | 50.750 | ... | ... | -0.016548 |
| -0.004416 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 52.975 | 0.225 | 52.750 | ... | ... | -0.017194 |
| -0.004439 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 54.975 | 0.225 | 54.750 | ... | ... | -0.017839 |
| -0.004462 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 56.975 | 0.225 | 56.750 | ... | ... | -0.018484 |
| -0.004484 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 58.975 | 0.225 | 58.750 | ... | ... | -0.019128 |
| -0.004506 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 60.975 | 0.225 | 60.750 | ... | ... | -0.019772 |
| -0.004526 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 62.975 | 0.225 | 62.750 | ... | ... | -0.020416 |
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.