Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023538 | ... | ... | 65.650 | -1.675 | 63.975 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.007518 |
| -0.022836 | ... | ... | 63.650 | -1.675 | 61.975 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.007489 |
| -0.022128 | ... | ... | 61.650 | -1.675 | 59.975 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.007459 |
| -0.021417 | ... | ... | 59.650 | -1.675 | 57.975 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.007427 |
| -0.020701 | ... | ... | 57.650 | -1.675 | 55.975 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.007392 |
| -0.019982 | ... | ... | 55.650 | -1.675 | 53.975 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.007357 |
| -0.01926 | ... | ... | 53.650 | -1.675 | 51.975 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00732 |
| -0.018534 | ... | ... | 51.650 | -1.675 | 49.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00728 |
| -0.017806 | ... | ... | 49.650 | -1.675 | 47.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.007239 |
| -0.017075 | ... | ... | 47.650 | -1.675 | 45.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.007196 |
| -0.016343 | ... | ... | 45.650 | -1.675 | 43.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00715 |
| -0.015609 | ... | ... | 43.650 | -1.675 | 41.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.007102 |
| -0.014874 | ... | ... | 41.650 | -1.675 | 39.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.007052 |
| -0.014137 | ... | ... | 39.650 | -1.675 | 37.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006998 |
| -0.013399 | ... | ... | 37.650 | -1.675 | 35.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.006942 |
| -0.013029 | ... | ... | 36.650 | -1.675 | 34.975 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.006912 |
| -0.012658 | ... | ... | 35.650 | -1.675 | 33.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.006882 |
| -0.012288 | ... | ... | 34.650 | -1.675 | 32.975 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.006851 |
| -0.011917 | ... | ... | 33.650 | -1.675 | 31.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.006819 |
| -0.011546 | ... | ... | 32.650 | -1.675 | 30.975 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.006786 |
| -0.011175 | ... | ... | 31.650 | -1.675 | 29.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.006751 |
| -0.010804 | ... | ... | 30.650 | -1.675 | 28.975 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.006715 |
| -0.010433 | ... | ... | 29.650 | -1.675 | 27.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.006678 |
| -0.010061 | ... | ... | 28.650 | -1.675 | 26.975 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.00664 |
| -0.009689 | ... | ... | 27.650 | -1.675 | 25.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.006601 |
| -0.009318 | ... | ... | 26.650 | -1.675 | 24.975 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.00656 |
| -0.008946 | ... | ... | 25.650 | -1.675 | 23.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.006517 |
| -0.008574 | ... | ... | 24.650 | -1.675 | 22.975 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.006473 |
| -0.008201 | ... | ... | 23.650 | -1.675 | 21.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.006426 |
| -0.007829 | ... | ... | 22.650 | -1.675 | 20.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.006377 |
| -0.007457 | ... | ... | 21.650 | -1.675 | 19.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.006327 |
| -0.007084 | ... | ... | 20.650 | -1.675 | 18.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.006273 |
| -0.006711 | ... | ... | 19.650 | -1.675 | 17.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.006216 |
| -0.006338 | ... | ... | 18.650 | -1.675 | 16.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.006157 |
| -0.005966 | ... | ... | 17.650 | -1.675 | 15.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.006094 |
| -0.005592 | ... | ... | 16.650 | -1.675 | 14.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.006027 |
| -0.005219 | ... | ... | 15.650 | -1.675 | 13.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005956 |
| -0.004846 | ... | ... | 14.650 | -1.675 | 12.975 | 95000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005879 |
| -0.004472 | ... | ... | 13.675 | -1.700 | 11.975 | 96000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.005797 |
| -0.012317 | ... | ... | 12.675 | -1.675 | 11 | 97000 | 0.025 | 0 | 0.025 | ... | ... | -0.010025 |
| -0.01186 | 11.250 | 10 | 11.675 | -1.675 | 10 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.009838 |
| -0.017988 | ... | ... | 10.675 | -1.650 | 9.025 | 99000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.016635 |
| -0.017342 | 9 | 8.300 | 9.675 | -1.650 | 8.025 | 100000 | 0.050 | 0.025 | 0.025 | 0.025 | 0.025 | -0.016202 |
| -0.016651 | ... | ... | 8.675 | -1.650 | 7.025 | 101000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.015715 |
| -0.015902 | 7.425 | 5.925 | 7.700 | -1.675 | 6.025 | 102000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.015159 |
| -0.015072 | ... | ... | 6.700 | -1.675 | 5.025 | 103000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.014512 |
| -0.018864 | 5 | 4 | 5.700 | -1.650 | 4.050 | 104000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.01857 |
| -0.024869 | 4.100 | 3.750 | 4.725 | -1.625 | 3.100 | 105000 | 0.125 | 0.050 | 0.075 | 0.075 | 0.075 | -0.024777 |
| -0.035279 | 3.300 | 2.600 | 3.775 | -1.550 | 2.225 | 106000 | 0.250 | 0.125 | 0.125 | 0.300 | 0.125 | -0.035311 |
| -0.044082 | 2.275 | 1.300 | 2.850 | -1.400 | 1.450 | 107000 | 0.475 | 0.275 | 0.200 | 0.500 | 0.250 | -0.044129 |
| -0.047807 | 1.525 | 0.775 | 2 | -1.150 | 0.850 | 108000 | 0.875 | 0.525 | 0.350 | 1 | 0.600 | -0.047806 |
| -0.044768 | 1 | 0.400 | 1.300 | -0.825 | 0.475 | 109000 | 1.500 | 0.850 | 0.650 | 0.850 | 0.800 | -0.04472 |
| -0.035593 | 0.500 | 0.225 | 0.775 | -0.525 | 0.250 | 110000 | 2.275 | 1.150 | 1.125 | 2.500 | 1.550 | -0.035563 |
| -0.024898 | 0.325 | 0.100 | 0.450 | -0.325 | 0.125 | 111000 | 3.125 | 1.350 | 1.775 | ... | ... | -0.021368 |
| -0.013778 | 0.150 | 0.075 | 0.225 | -0.175 | 0.050 | 112000 | 4.075 | 1.500 | 2.575 | ... | ... | -0.014178 |
| -0.008529 | 0.025 | 0.025 | 0.125 | -0.100 | 0.025 | 113000 | 5.050 | 1.575 | 3.475 | ... | ... | -0.009324 |
| -0.005105 | ... | ... | 0.075 | -0.063 | 0.013 | 114000 | 6.025 | 1.625 | 4.400 | ... | ... | -0.00225 |
| -0.005257 | ... | ... | 0.025 | -0.013 | 0.013 | 115000 | 7.025 | 1.650 | 5.375 | ... | ... | -0.002624 |
| -0.005391 | ... | ... | 0.025 | -0.013 | 0.013 | 116000 | 8.025 | 1.650 | 6.375 | ... | ... | -0.002997 |
| -0.00551 | ... | ... | 0.025 | -0.013 | 0.013 | 117000 | 9.025 | 1.675 | 7.350 | ... | ... | -0.00337 |
| -0.005616 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 10.025 | 1.675 | 8.350 | ... | ... | -0.003744 |
| -0.005713 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 11.025 | 1.675 | 9.350 | ... | ... | -0.004117 |
| -0.005802 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 12.025 | 1.675 | 10.350 | ... | ... | -0.004491 |
| -0.005884 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 13.025 | 1.675 | 11.350 | ... | ... | -0.004864 |
| -0.00596 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 14.025 | 1.675 | 12.350 | ... | ... | -0.005238 |
| -0.006031 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 15.025 | 1.675 | 13.350 | ... | ... | -0.005611 |
| -0.006098 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 16.025 | 1.675 | 14.350 | ... | ... | -0.005985 |
| -0.006161 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 17.025 | 1.675 | 15.350 | ... | ... | -0.006358 |
| -0.00622 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 18.025 | 1.675 | 16.350 | ... | ... | -0.006731 |
| -0.006277 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 19.025 | 1.675 | 17.350 | ... | ... | -0.007104 |
| -0.006331 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 20.025 | 1.675 | 18.350 | ... | ... | -0.007477 |
| -0.00638 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 21.025 | 1.675 | 19.350 | ... | ... | -0.00785 |
| -0.006429 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.025 | 1.675 | 20.350 | ... | ... | -0.008223 |
| -0.006477 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.025 | 1.675 | 21.350 | ... | ... | -0.008596 |
| -0.006521 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.025 | 1.675 | 22.350 | ... | ... | -0.008969 |
| -0.006563 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 25.025 | 1.675 | 23.350 | ... | ... | -0.009341 |
| -0.006605 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.025 | 1.675 | 24.350 | ... | ... | -0.009714 |
| -0.006646 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 27.025 | 1.675 | 25.350 | ... | ... | -0.010086 |
| -0.006684 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.025 | 1.675 | 26.350 | ... | ... | -0.010459 |
| -0.006721 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 29.025 | 1.675 | 27.350 | ... | ... | -0.010831 |
| -0.006756 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.025 | 1.675 | 28.350 | ... | ... | -0.011204 |
| -0.006791 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 31.025 | 1.675 | 29.350 | ... | ... | -0.011576 |
| -0.006825 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.025 | 1.675 | 30.350 | ... | ... | -0.011948 |
| -0.006858 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 33.025 | 1.675 | 31.350 | ... | ... | -0.01232 |
| -0.006889 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.025 | 1.675 | 32.350 | ... | ... | -0.012692 |
| -0.00695 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.025 | 1.675 | 34.350 | ... | ... | -0.013436 |
| -0.007008 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.025 | 1.675 | 36.350 | ... | ... | -0.01418 |
| -0.007061 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.025 | 1.675 | 38.350 | ... | ... | -0.014924 |
| -0.007114 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.025 | 1.675 | 40.350 | ... | ... | -0.015667 |
| -0.007164 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.025 | 1.675 | 42.350 | ... | ... | -0.01641 |
| -0.007211 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.025 | 1.675 | 44.350 | ... | ... | -0.017153 |
| -0.007256 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.025 | 1.675 | 46.350 | ... | ... | -0.017895 |
| -0.007299 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.025 | 1.675 | 48.350 | ... | ... | -0.018638 |
| -0.007342 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 52.025 | 1.675 | 50.350 | ... | ... | -0.019379 |
| -0.007382 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 54.025 | 1.675 | 52.350 | ... | ... | -0.020121 |
| -0.007421 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 56.025 | 1.675 | 54.350 | ... | ... | -0.020862 |
| -0.007458 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 58.025 | 1.675 | 56.350 | ... | ... | -0.021602 |
| -0.007495 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 60.025 | 1.675 | 58.350 | ... | ... | -0.022342 |
| -0.00753 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 62.025 | 1.675 | 60.350 | ... | ... | -0.023082 |
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.