Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025223 | ... | ... | 60.850 | 1.775 | 62.625 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.011234 |
| -0.024455 | ... | ... | 58.850 | 1.775 | 60.625 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.011191 |
| -0.02368 | ... | ... | 56.850 | 1.775 | 58.625 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.011146 |
| -0.022901 | ... | ... | 54.850 | 1.775 | 56.625 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.011096 |
| -0.022117 | ... | ... | 52.850 | 1.775 | 54.625 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.011045 |
| -0.021329 | ... | ... | 50.850 | 1.775 | 52.625 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.010991 |
| -0.020537 | ... | ... | 48.850 | 1.775 | 50.625 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.010934 |
| -0.019742 | ... | ... | 46.850 | 1.775 | 48.625 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.010874 |
| -0.018945 | ... | ... | 44.850 | 1.775 | 46.625 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.010811 |
| -0.018145 | ... | ... | 42.850 | 1.775 | 44.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.010745 |
| -0.017343 | ... | ... | 40.850 | 1.775 | 42.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.010674 |
| -0.016538 | ... | ... | 38.850 | 1.775 | 40.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.010601 |
| -0.015732 | ... | ... | 36.850 | 1.775 | 38.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.010522 |
| -0.014924 | ... | ... | 34.850 | 1.775 | 36.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.010439 |
| -0.014115 | ... | ... | 32.850 | 1.775 | 34.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.010352 |
| -0.01371 | ... | ... | 31.850 | 1.775 | 33.625 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.010306 |
| -0.013305 | ... | ... | 30.850 | 1.775 | 32.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.010259 |
| -0.0129 | ... | ... | 29.850 | 1.775 | 31.625 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.01021 |
| -0.012495 | ... | ... | 28.850 | 1.775 | 30.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.010161 |
| -0.012089 | ... | ... | 27.850 | 1.775 | 29.625 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.010108 |
| -0.011683 | ... | ... | 26.850 | 1.775 | 28.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.010054 |
| -0.011276 | ... | ... | 25.850 | 1.775 | 27.625 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.009997 |
| -0.010869 | ... | ... | 24.850 | 1.775 | 26.625 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.009941 |
| -0.010462 | ... | ... | 23.850 | 1.775 | 25.625 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.009881 |
| -0.010055 | ... | ... | 22.850 | 1.775 | 24.625 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.009818 |
| -0.009648 | ... | ... | 21.850 | 1.775 | 23.625 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.009753 |
| -0.00924 | ... | ... | 20.850 | 1.775 | 22.625 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.009686 |
| -0.008832 | ... | ... | 19.850 | 1.775 | 21.625 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.009614 |
| -0.008425 | ... | ... | 18.850 | 1.775 | 20.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00954 |
| -0.008017 | ... | ... | 17.850 | 1.775 | 19.625 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.009463 |
| -0.007609 | ... | ... | 16.850 | 1.775 | 18.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.009381 |
| -0.0072 | ... | ... | 15.850 | 1.775 | 17.625 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.009294 |
| -0.006792 | ... | ... | 14.850 | 1.775 | 16.625 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.009205 |
| -0.006384 | ... | ... | 13.850 | 1.775 | 15.625 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.009108 |
| -0.005976 | ... | ... | 12.850 | 1.775 | 14.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.009004 |
| -0.005568 | ... | ... | 11.850 | 1.775 | 13.625 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.008896 |
| -0.00516 | 12 | 12 | 10.850 | 1.775 | 12.625 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.008778 |
| -0.004752 | ... | ... | 9.850 | 1.775 | 11.625 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.008651 |
| -0.004343 | ... | ... | 8.850 | 1.775 | 10.625 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.008514 |
| -0.003935 | ... | ... | 7.850 | 1.775 | 9.625 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.008363 |
| -0.003527 | ... | ... | 6.850 | 1.775 | 8.625 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.008197 |
| -0.003118 | 6.400 | 6.400 | 5.850 | 1.775 | 7.625 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.008012 |
| -0.002709 | 6.150 | 6.125 | 4.850 | 1.775 | 6.625 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.007801 |
| -0.0023 | ... | ... | 3.850 | 1.775 | 5.625 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.007558 |
| -0.001892 | 4.650 | 4.225 | 2.875 | 1.750 | 4.625 | 98000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.012564 |
| -0.012396 | 2.850 | 2.375 | 1.925 | 1.725 | 3.650 | 99000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.011895 |
| -0.011336 | 2.700 | 1.250 | 1.025 | 1.625 | 2.650 | 100000 | 0.050 | -0.125 | 0.175 | 0.150 | 0.050 | -0.018529 |
| -0.021744 | 1.700 | 1.050 | 0.375 | 1.325 | 1.700 | 101000 | 0.100 | -0.425 | 0.525 | 0.350 | 0.075 | -0.026549 |
| -0.036894 | 0.825 | 0.175 | 0.125 | 0.750 | 0.875 | 102000 | 0.250 | -1.025 | 1.275 | 0.875 | 0.225 | -0.036922 |
| -0.036628 | 0.325 | 0.075 | 0.025 | 0.275 | 0.300 | 103000 | 0.675 | -1.500 | 2.175 | 1.175 | 0.725 | -0.036608 |
| -0.025225 | 0.075 | 0.025 | 0.013 | 0.088 | 0.100 | 104000 | 1.475 | -1.675 | 3.150 | 2.650 | 1.925 | -0.025232 |
| -0.010766 | 0.025 | 0.013 | 0.013 | 0.013 | 0.025 | 105000 | 2.400 | -1.750 | 4.150 | ... | ... | -0.011029 |
| -0.006816 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 3.375 | -1.775 | 5.150 | ... | ... | -0.00138 |
| -0.007189 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 4.375 | -1.775 | 6.150 | ... | ... | -0.001789 |
| -0.007492 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 5.375 | -1.775 | 7.150 | ... | ... | -0.002198 |
| -0.007745 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 6.375 | -1.775 | 8.150 | ... | ... | -0.002607 |
| -0.007962 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 7.375 | -1.775 | 9.150 | ... | ... | -0.003016 |
| -0.008152 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 8.375 | -1.775 | 10.150 | ... | ... | -0.003425 |
| -0.008323 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 9.375 | -1.775 | 11.150 | ... | ... | -0.003833 |
| -0.008478 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 10.375 | -1.775 | 12.150 | ... | ... | -0.004242 |
| -0.008618 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 11.375 | -1.775 | 13.150 | ... | ... | -0.00465 |
| -0.008748 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 12.375 | -1.775 | 14.150 | ... | ... | -0.005058 |
| -0.008868 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 13.375 | -1.775 | 15.150 | ... | ... | -0.005467 |
| -0.008979 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 14.375 | -1.775 | 16.150 | ... | ... | -0.005875 |
| -0.009083 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 15.375 | -1.775 | 17.150 | ... | ... | -0.006283 |
| -0.009182 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 16.375 | -1.775 | 18.150 | ... | ... | -0.006692 |
| -0.009273 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 17.375 | -1.775 | 19.150 | ... | ... | -0.0071 |
| -0.009361 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 18.375 | -1.775 | 20.150 | ... | ... | -0.007508 |
| -0.009445 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 19.375 | -1.775 | 21.150 | ... | ... | -0.007916 |
| -0.009523 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 20.375 | -1.775 | 22.150 | ... | ... | -0.008324 |
| -0.009597 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 21.375 | -1.775 | 23.150 | ... | ... | -0.008732 |
| -0.00967 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 22.375 | -1.775 | 24.150 | ... | ... | -0.009141 |
| -0.00974 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 23.375 | -1.775 | 25.150 | ... | ... | -0.009549 |
| -0.009868 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 25.375 | -1.775 | 27.150 | ... | ... | -0.010365 |
| -0.00999 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 27.375 | -1.775 | 29.150 | ... | ... | -0.011181 |
| -0.0101 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 29.375 | -1.775 | 31.150 | ... | ... | -0.011996 |
| -0.010205 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 31.375 | -1.775 | 33.150 | ... | ... | -0.012812 |
| -0.010303 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 33.375 | -1.775 | 35.150 | ... | ... | -0.013627 |
| -0.010396 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 35.375 | -1.775 | 37.150 | ... | ... | -0.014442 |
| -0.010485 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 37.375 | -1.775 | 39.150 | ... | ... | -0.015256 |
| -0.010566 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 39.375 | -1.775 | 41.150 | ... | ... | -0.01607 |
| -0.010645 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 41.375 | -1.775 | 43.150 | ... | ... | -0.016884 |
| -0.010722 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 43.375 | -1.775 | 45.150 | ... | ... | -0.017697 |
| -0.010794 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 45.375 | -1.775 | 47.150 | ... | ... | -0.018509 |
| -0.010862 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 47.375 | -1.775 | 49.150 | ... | ... | -0.019322 |
| -0.010928 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 49.375 | -1.775 | 51.150 | ... | ... | -0.020133 |
| -0.010993 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 51.375 | -1.775 | 53.150 | ... | ... | -0.020945 |
| -0.011054 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 53.375 | -1.775 | 55.150 | ... | ... | -0.021756 |
| -0.011112 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 55.375 | -1.775 | 57.150 | ... | ... | -0.022567 |
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.