Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022414 | ... | ... | 65.650 | -1.675 | 63.975 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.006151 |
| -0.021748 | ... | ... | 63.650 | -1.675 | 61.975 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.006127 |
| -0.021076 | ... | ... | 61.650 | -1.675 | 59.975 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.006102 |
| -0.0204 | ... | ... | 59.650 | -1.675 | 57.975 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.006076 |
| -0.01972 | ... | ... | 57.650 | -1.675 | 55.975 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.006048 |
| -0.019036 | ... | ... | 55.650 | -1.675 | 53.975 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.006019 |
| -0.018349 | ... | ... | 53.650 | -1.675 | 51.975 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.005988 |
| -0.017658 | ... | ... | 51.650 | -1.675 | 49.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.005956 |
| -0.016966 | ... | ... | 49.650 | -1.675 | 47.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.005922 |
| -0.016271 | ... | ... | 47.650 | -1.675 | 45.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005887 |
| -0.015573 | ... | ... | 45.650 | -1.675 | 43.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005849 |
| -0.014874 | ... | ... | 43.650 | -1.675 | 41.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005811 |
| -0.014174 | ... | ... | 41.650 | -1.675 | 39.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005769 |
| -0.013472 | ... | ... | 39.650 | -1.675 | 37.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005725 |
| -0.012769 | ... | ... | 37.650 | -1.675 | 35.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005679 |
| -0.012416 | ... | ... | 36.650 | -1.675 | 34.975 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.005655 |
| -0.012064 | ... | ... | 35.650 | -1.675 | 33.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00563 |
| -0.011711 | ... | ... | 34.650 | -1.675 | 32.975 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.005605 |
| -0.011358 | ... | ... | 33.650 | -1.675 | 31.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005579 |
| -0.011005 | ... | ... | 32.650 | -1.675 | 30.975 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.005552 |
| -0.010651 | ... | ... | 31.650 | -1.675 | 29.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005523 |
| -0.010297 | ... | ... | 30.650 | -1.675 | 28.975 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.005494 |
| -0.009943 | ... | ... | 29.650 | -1.675 | 27.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005464 |
| -0.009589 | ... | ... | 28.650 | -1.675 | 26.975 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.005433 |
| -0.009235 | ... | ... | 27.650 | -1.675 | 25.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005401 |
| -0.008881 | ... | ... | 26.650 | -1.675 | 24.975 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.005367 |
| -0.008526 | ... | ... | 25.650 | -1.675 | 23.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005332 |
| -0.008172 | ... | ... | 24.650 | -1.675 | 22.975 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.005296 |
| -0.007817 | ... | ... | 23.650 | -1.675 | 21.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005257 |
| -0.007462 | ... | ... | 22.650 | -1.675 | 20.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.005217 |
| -0.007107 | ... | ... | 21.650 | -1.675 | 19.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005176 |
| -0.006752 | ... | ... | 20.650 | -1.675 | 18.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.005132 |
| -0.006397 | ... | ... | 19.650 | -1.675 | 17.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005085 |
| -0.006042 | ... | ... | 18.650 | -1.675 | 16.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.005037 |
| -0.005686 | ... | ... | 17.650 | -1.675 | 15.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004986 |
| -0.00533 | ... | ... | 16.650 | -1.675 | 14.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004931 |
| -0.004975 | ... | ... | 15.650 | -1.675 | 13.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004873 |
| -0.004619 | ... | ... | 14.650 | -1.675 | 12.975 | 95000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00481 |
| -0.004263 | ... | ... | 13.675 | -1.700 | 11.975 | 96000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.004743 |
| -0.01046 | ... | ... | 12.675 | -1.675 | 11 | 97000 | 0.025 | 0 | 0.025 | ... | ... | -0.008202 |
| -0.010043 | 11.250 | 10 | 11.675 | -1.675 | 10 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.008048 |
| -0.014949 | ... | ... | 10.675 | -1.650 | 9.025 | 99000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.013609 |
| -0.014384 | 9 | 8.300 | 9.675 | -1.650 | 8.025 | 100000 | 0.050 | 0.025 | 0.025 | 0.025 | 0.025 | -0.013254 |
| -0.013785 | ... | ... | 8.675 | -1.650 | 7.025 | 101000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.012856 |
| -0.013139 | 7.425 | 5.925 | 7.700 | -1.675 | 6.025 | 102000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.012401 |
| -0.012428 | ... | ... | 6.700 | -1.675 | 5.025 | 103000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.011872 |
| -0.015483 | 5 | 4 | 5.700 | -1.650 | 4.050 | 104000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.015191 |
| -0.020359 | 4.100 | 3.750 | 4.725 | -1.625 | 3.100 | 105000 | 0.125 | 0.050 | 0.075 | 0.075 | 0.075 | -0.020268 |
| -0.028851 | 3.300 | 2.600 | 3.775 | -1.550 | 2.225 | 106000 | 0.250 | 0.125 | 0.125 | 0.300 | 0.125 | -0.028883 |
| -0.036046 | 2.275 | 1.300 | 2.850 | -1.400 | 1.450 | 107000 | 0.475 | 0.275 | 0.200 | 0.500 | 0.250 | -0.036093 |
| -0.039097 | 1.525 | 0.775 | 2 | -1.150 | 0.850 | 108000 | 0.875 | 0.525 | 0.350 | 1 | 0.600 | -0.039095 |
| -0.036616 | 1 | 0.400 | 1.300 | -0.825 | 0.475 | 109000 | 1.500 | 0.850 | 0.650 | 0.850 | 0.800 | -0.036568 |
| -0.029114 | 0.500 | 0.225 | 0.775 | -0.525 | 0.250 | 110000 | 2.275 | 1.150 | 1.125 | 2.500 | 1.550 | -0.029084 |
| -0.020367 | 0.325 | 0.100 | 0.450 | -0.325 | 0.125 | 111000 | 3.125 | 1.350 | 1.775 | ... | ... | -0.017503 |
| -0.011271 | 0.150 | 0.075 | 0.225 | -0.175 | 0.050 | 112000 | 4.075 | 1.500 | 2.575 | ... | ... | -0.011669 |
| -0.006977 | 0.025 | 0.025 | 0.125 | -0.100 | 0.025 | 113000 | 5.050 | 1.575 | 3.475 | ... | ... | -0.007764 |
| -0.004177 | ... | ... | 0.075 | -0.063 | 0.013 | 114000 | 6.025 | 1.625 | 4.400 | ... | ... | -0.002145 |
| -0.004301 | ... | ... | 0.025 | -0.013 | 0.013 | 115000 | 7.025 | 1.650 | 5.375 | ... | ... | -0.002501 |
| -0.00441 | ... | ... | 0.025 | -0.013 | 0.013 | 116000 | 8.025 | 1.650 | 6.375 | ... | ... | -0.002857 |
| -0.004508 | ... | ... | 0.025 | -0.013 | 0.013 | 117000 | 9.025 | 1.675 | 7.350 | ... | ... | -0.003213 |
| -0.004594 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 10.025 | 1.675 | 8.350 | ... | ... | -0.003569 |
| -0.004674 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 11.025 | 1.675 | 9.350 | ... | ... | -0.003925 |
| -0.004746 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 12.025 | 1.675 | 10.350 | ... | ... | -0.004281 |
| -0.004814 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 13.025 | 1.675 | 11.350 | ... | ... | -0.004637 |
| -0.004876 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 14.025 | 1.675 | 12.350 | ... | ... | -0.004993 |
| -0.004934 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 15.025 | 1.675 | 13.350 | ... | ... | -0.005349 |
| -0.004989 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 16.025 | 1.675 | 14.350 | ... | ... | -0.005704 |
| -0.00504 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 17.025 | 1.675 | 15.350 | ... | ... | -0.00606 |
| -0.005088 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 18.025 | 1.675 | 16.350 | ... | ... | -0.006416 |
| -0.005135 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 19.025 | 1.675 | 17.350 | ... | ... | -0.006771 |
| -0.005179 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 20.025 | 1.675 | 18.350 | ... | ... | -0.007127 |
| -0.00522 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 21.025 | 1.675 | 19.350 | ... | ... | -0.007483 |
| -0.00526 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.025 | 1.675 | 20.350 | ... | ... | -0.007838 |
| -0.005299 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.025 | 1.675 | 21.350 | ... | ... | -0.008194 |
| -0.005335 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.025 | 1.675 | 22.350 | ... | ... | -0.008549 |
| -0.00537 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 25.025 | 1.675 | 23.350 | ... | ... | -0.008904 |
| -0.005403 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.025 | 1.675 | 24.350 | ... | ... | -0.009259 |
| -0.005437 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 27.025 | 1.675 | 25.350 | ... | ... | -0.009614 |
| -0.005468 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.025 | 1.675 | 26.350 | ... | ... | -0.009969 |
| -0.005498 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 29.025 | 1.675 | 27.350 | ... | ... | -0.010324 |
| -0.005527 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.025 | 1.675 | 28.350 | ... | ... | -0.010679 |
| -0.005556 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 31.025 | 1.675 | 29.350 | ... | ... | -0.011033 |
| -0.005584 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.025 | 1.675 | 30.350 | ... | ... | -0.011388 |
| -0.00561 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 33.025 | 1.675 | 31.350 | ... | ... | -0.011743 |
| -0.005636 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.025 | 1.675 | 32.350 | ... | ... | -0.012097 |
| -0.005686 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.025 | 1.675 | 34.350 | ... | ... | -0.012806 |
| -0.005733 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.025 | 1.675 | 36.350 | ... | ... | -0.013515 |
| -0.005777 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.025 | 1.675 | 38.350 | ... | ... | -0.014224 |
| -0.00582 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.025 | 1.675 | 40.350 | ... | ... | -0.014932 |
| -0.005861 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.025 | 1.675 | 42.350 | ... | ... | -0.01564 |
| -0.005899 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.025 | 1.675 | 44.350 | ... | ... | -0.016348 |
| -0.005936 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.025 | 1.675 | 46.350 | ... | ... | -0.017055 |
| -0.005972 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.025 | 1.675 | 48.350 | ... | ... | -0.017762 |
| -0.006007 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 52.025 | 1.675 | 50.350 | ... | ... | -0.018469 |
| -0.00604 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 54.025 | 1.675 | 52.350 | ... | ... | -0.019175 |
| -0.006071 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 56.025 | 1.675 | 54.350 | ... | ... | -0.019881 |
| -0.006102 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 58.025 | 1.675 | 56.350 | ... | ... | -0.020586 |
| -0.006132 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 60.025 | 1.675 | 58.350 | ... | ... | -0.021292 |
| -0.00616 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 62.025 | 1.675 | 60.350 | ... | ... | -0.021996 |
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.