Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021126 | ... | ... | 63.025 | 0.100 | 63.125 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.005195 |
| -0.02049 | ... | ... | 61.025 | 0.100 | 61.125 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.005174 |
| -0.01985 | ... | ... | 59.025 | 0.100 | 59.125 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.005153 |
| -0.019204 | ... | ... | 57.025 | 0.100 | 57.125 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00513 |
| -0.018555 | ... | ... | 55.025 | 0.100 | 55.125 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| -0.017902 | ... | ... | 53.025 | 0.100 | 53.125 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.005081 |
| -0.017246 | ... | ... | 51.025 | 0.100 | 51.125 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.005055 |
| -0.016587 | ... | ... | 49.025 | 0.100 | 49.125 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.005027 |
| -0.015925 | ... | ... | 47.025 | 0.100 | 47.125 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004998 |
| -0.015261 | ... | ... | 45.025 | 0.100 | 45.125 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004967 |
| -0.014595 | ... | ... | 43.025 | 0.100 | 43.125 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004935 |
| -0.013927 | ... | ... | 41.025 | 0.100 | 41.125 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004902 |
| -0.013258 | ... | ... | 39.025 | 0.100 | 39.125 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004866 |
| -0.012587 | ... | ... | 37.025 | 0.100 | 37.125 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004828 |
| -0.011915 | ... | ... | 35.025 | 0.100 | 35.125 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004788 |
| -0.011241 | ... | ... | 33.025 | 0.100 | 33.125 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004745 |
| -0.010566 | ... | ... | 31.025 | 0.100 | 31.125 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004701 |
| -0.010229 | ... | ... | 30.025 | 0.100 | 30.125 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.004677 |
| -0.009891 | ... | ... | 29.025 | 0.100 | 29.125 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004652 |
| -0.009553 | ... | ... | 28.025 | 0.100 | 28.125 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.004626 |
| -0.009215 | ... | ... | 27.025 | 0.100 | 27.125 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.0046 |
| -0.008876 | ... | ... | 26.025 | 0.100 | 26.125 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.004573 |
| -0.008538 | ... | ... | 25.025 | 0.100 | 25.125 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004545 |
| -0.008199 | ... | ... | 24.025 | 0.100 | 24.125 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.004515 |
| -0.00786 | ... | ... | 23.025 | 0.100 | 23.125 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004485 |
| -0.007521 | ... | ... | 22.025 | 0.100 | 22.125 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.004453 |
| -0.007182 | ... | ... | 21.025 | 0.100 | 21.125 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004419 |
| -0.006843 | ... | ... | 20.025 | 0.100 | 20.125 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.004384 |
| -0.006504 | ... | ... | 19.025 | 0.100 | 19.125 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004348 |
| -0.006164 | ... | ... | 18.025 | 0.100 | 18.125 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.004309 |
| -0.005825 | ... | ... | 17.025 | 0.100 | 17.125 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004268 |
| -0.005485 | ... | ... | 16.025 | 0.100 | 16.125 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.004225 |
| -0.005145 | ... | ... | 15.025 | 0.100 | 15.125 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004179 |
| -0.004805 | ... | ... | 14.025 | 0.100 | 14.125 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00413 |
| -0.004465 | ... | ... | 13.025 | 0.100 | 13.125 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004078 |
| -0.004125 | ... | ... | 12.025 | 0.100 | 12.125 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004022 |
| -0.003785 | ... | ... | 11.025 | 0.100 | 11.125 | 96000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003961 |
| -0.003445 | ... | ... | 10.050 | 0.075 | 10.125 | 97000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.00683 |
| -0.008432 | 9.150 | 9.050 | 9.050 | 0.100 | 9.150 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.00669 |
| -0.008029 | ... | ... | 8.050 | 0.100 | 8.150 | 99000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006534 |
| -0.007613 | 7.250 | 7.075 | 7.050 | 0.100 | 7.150 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.01093 |
| -0.007181 | ... | ... | 6.075 | 0.075 | 6.150 | 101000 | 0.050 | 0 | 0.050 | ... | ... | -0.010553 |
| -0.010692 | 5.150 | 5.150 | 5.100 | 0.075 | 5.175 | 102000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.010116 |
| -0.013287 | ... | ... | 4.125 | 0.075 | 4.200 | 103000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.100 | -0.012977 |
| -0.017495 | 3.450 | 3.075 | 3.175 | 0.075 | 3.250 | 104000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.100 | -0.017394 |
| -0.021459 | 2.275 | 2.275 | 2.300 | 0.025 | 2.325 | 105000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.023274 |
| -0.028167 | 1.950 | 1.550 | 1.525 | 0 | 1.525 | 106000 | 0.400 | -0.100 | 0.500 | 0.500 | 0.350 | -0.028214 |
| -0.031994 | 1.250 | 0.800 | 0.925 | -0.025 | 0.900 | 107000 | 0.775 | -0.125 | 0.900 | 0.950 | 0.550 | -0.032002 |
| -0.029611 | 0.650 | 0.425 | 0.500 | -0.025 | 0.475 | 108000 | 1.350 | -0.125 | 1.475 | 1.350 | 1.100 | -0.029568 |
| -0.022367 | 0.350 | 0.225 | 0.250 | -0.025 | 0.225 | 109000 | 2.100 | -0.125 | 2.225 | ... | ... | -0.022341 |
| -0.014487 | 0.125 | 0.100 | 0.125 | -0.025 | 0.100 | 110000 | 2.975 | -0.125 | 3.100 | ... | ... | -0.0146 |
| -0.009446 | ... | ... | 0.050 | 0 | 0.050 | 111000 | 3.925 | -0.100 | 4.025 | ... | ... | -0.009816 |
| -0.005864 | 0.050 | 0.025 | 0.025 | 0 | 0.025 | 112000 | 4.900 | -0.100 | 5 | ... | ... | -0.006607 |
| -0.003516 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 5.875 | -0.100 | 5.975 | ... | ... | -0.001999 |
| -0.003624 | ... | ... | 0.025 | -0.013 | 0.013 | 114000 | 6.875 | -0.100 | 6.975 | ... | ... | -0.002339 |
| -0.003719 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 7.875 | -0.100 | 7.975 | ... | ... | -0.002679 |
| -0.003802 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 8.875 | -0.100 | 8.975 | ... | ... | -0.00302 |
| -0.003876 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 9.875 | -0.100 | 9.975 | ... | ... | -0.00336 |
| -0.003945 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 10.875 | -0.100 | 10.975 | ... | ... | -0.0037 |
| -0.004007 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 11.875 | -0.100 | 11.975 | ... | ... | -0.00404 |
| -0.004064 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 12.875 | -0.100 | 12.975 | ... | ... | -0.004381 |
| -0.004118 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 13.875 | -0.100 | 13.975 | ... | ... | -0.004721 |
| -0.004167 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 14.875 | -0.100 | 14.975 | ... | ... | -0.005061 |
| -0.004214 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 15.875 | -0.100 | 15.975 | ... | ... | -0.005401 |
| -0.004258 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 16.875 | -0.100 | 16.975 | ... | ... | -0.005741 |
| -0.004299 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 17.875 | -0.100 | 17.975 | ... | ... | -0.006081 |
| -0.004339 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 18.875 | -0.100 | 18.975 | ... | ... | -0.006421 |
| -0.004377 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 19.875 | -0.100 | 19.975 | ... | ... | -0.00676 |
| -0.004411 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 20.875 | -0.100 | 20.975 | ... | ... | -0.0071 |
| -0.004445 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 21.875 | -0.100 | 21.975 | ... | ... | -0.00744 |
| -0.004478 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.875 | -0.100 | 22.975 | ... | ... | -0.007779 |
| -0.00451 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.875 | -0.100 | 23.975 | ... | ... | -0.008119 |
| -0.004539 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.875 | -0.100 | 24.975 | ... | ... | -0.008458 |
| -0.004567 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 25.875 | -0.100 | 25.975 | ... | ... | -0.008798 |
| -0.004596 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.875 | -0.100 | 26.975 | ... | ... | -0.009137 |
| -0.004623 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 27.875 | -0.100 | 27.975 | ... | ... | -0.009476 |
| -0.004648 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.875 | -0.100 | 28.975 | ... | ... | -0.009815 |
| -0.004673 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 29.875 | -0.100 | 29.975 | ... | ... | -0.010154 |
| -0.004697 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.875 | -0.100 | 30.975 | ... | ... | -0.010493 |
| -0.004721 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 31.875 | -0.100 | 31.975 | ... | ... | -0.010832 |
| -0.004743 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.875 | -0.100 | 32.975 | ... | ... | -0.011171 |
| -0.004765 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 33.875 | -0.100 | 33.975 | ... | ... | -0.01151 |
| -0.004787 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.875 | -0.100 | 34.975 | ... | ... | -0.011849 |
| -0.004828 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.875 | -0.100 | 36.975 | ... | ... | -0.012526 |
| -0.004866 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.875 | -0.100 | 38.975 | ... | ... | -0.013203 |
| -0.004903 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.875 | -0.100 | 40.975 | ... | ... | -0.01388 |
| -0.004939 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.875 | -0.100 | 42.975 | ... | ... | -0.014557 |
| -0.004973 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.875 | -0.100 | 44.975 | ... | ... | -0.015233 |
| -0.005005 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.875 | -0.100 | 46.975 | ... | ... | -0.015909 |
| -0.005035 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.875 | -0.100 | 48.975 | ... | ... | -0.016584 |
| -0.005065 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.875 | -0.100 | 50.975 | ... | ... | -0.01726 |
| -0.005094 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 52.875 | -0.100 | 52.975 | ... | ... | -0.017935 |
| -0.005121 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 54.875 | -0.100 | 54.975 | ... | ... | -0.018609 |
| -0.005148 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 56.875 | -0.100 | 56.975 | ... | ... | -0.019283 |
| -0.005173 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 58.875 | -0.100 | 58.975 | ... | ... | -0.019957 |
| -0.005198 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 60.875 | -0.100 | 60.975 | ... | ... | -0.02063 |
| -0.005222 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 62.875 | -0.100 | 62.975 | ... | ... | -0.021302 |
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.