Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021645 | ... | ... | 66.100 | -1.100 | 65 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.005215 |
| -0.021014 | ... | ... | 64.100 | -1.100 | 63 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.005196 |
| -0.020378 | ... | ... | 62.100 | -1.100 | 61 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.005175 |
| -0.019737 | ... | ... | 60.100 | -1.100 | 59 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.005153 |
| -0.019092 | ... | ... | 58.100 | -1.100 | 57 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.00513 |
| -0.018444 | ... | ... | 56.100 | -1.100 | 55 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| -0.017792 | ... | ... | 54.100 | -1.100 | 53 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.005081 |
| -0.017137 | ... | ... | 52.100 | -1.100 | 51 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.005054 |
| -0.016479 | ... | ... | 50.100 | -1.100 | 49 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.005026 |
| -0.015819 | ... | ... | 48.100 | -1.100 | 47 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004997 |
| -0.015157 | ... | ... | 46.100 | -1.100 | 45 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004966 |
| -0.014493 | ... | ... | 44.100 | -1.100 | 43 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004934 |
| -0.013828 | ... | ... | 42.100 | -1.100 | 41 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.0049 |
| -0.013161 | ... | ... | 40.100 | -1.100 | 39 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004864 |
| -0.012493 | ... | ... | 38.100 | -1.100 | 37 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004826 |
| -0.012158 | ... | ... | 37.100 | -1.100 | 36 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004806 |
| -0.011823 | ... | ... | 36.100 | -1.100 | 35 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004785 |
| -0.011487 | ... | ... | 35.100 | -1.100 | 34 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004764 |
| -0.011151 | ... | ... | 34.100 | -1.100 | 33 | 76000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.004743 |
| -0.010816 | ... | ... | 33.100 | -1.100 | 32 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.004721 |
| -0.010479 | ... | ... | 32.100 | -1.100 | 31 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004698 |
| -0.010143 | ... | ... | 31.100 | -1.100 | 30 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.004674 |
| -0.009806 | ... | ... | 30.100 | -1.100 | 29 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004649 |
| -0.00947 | ... | ... | 29.100 | -1.100 | 28 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.004623 |
| -0.009133 | ... | ... | 28.100 | -1.100 | 27 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004597 |
| -0.008796 | ... | ... | 27.100 | -1.100 | 26 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.00457 |
| -0.008459 | ... | ... | 26.100 | -1.100 | 25 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004541 |
| -0.008122 | ... | ... | 25.100 | -1.100 | 24 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.004512 |
| -0.007784 | ... | ... | 24.100 | -1.100 | 23 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004481 |
| -0.007447 | ... | ... | 23.100 | -1.100 | 22 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.004449 |
| -0.007109 | ... | ... | 22.100 | -1.100 | 21 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004415 |
| -0.006771 | ... | ... | 21.100 | -1.100 | 20 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00438 |
| -0.006433 | ... | ... | 20.100 | -1.100 | 19 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004343 |
| -0.006095 | ... | ... | 19.100 | -1.100 | 18 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.004304 |
| -0.005757 | ... | ... | 18.100 | -1.100 | 17 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004263 |
| -0.005419 | ... | ... | 17.100 | -1.100 | 16 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00422 |
| -0.005081 | ... | ... | 16.100 | -1.100 | 15 | 94000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.007367 |
| -0.004742 | ... | ... | 15.100 | -1.100 | 14 | 95000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.007273 |
| -0.009908 | 14.150 | 14.150 | 14.100 | -1.075 | 13.025 | 96000 | 0.025 | 0.013 | 0.013 | 0.025 | 0.025 | -0.00717 |
| -0.009533 | ... | ... | 13.100 | -1.075 | 12.025 | 97000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.007061 |
| -0.009153 | 11.825 | 10.800 | 12.100 | -1.075 | 11.025 | 98000 | 0.050 | 0.038 | 0.013 | 0.025 | 0.025 | -0.012038 |
| -0.008767 | ... | ... | 11.100 | -1.075 | 10.025 | 99000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | -0.011791 |
| -0.008373 | 9.700 | 8.850 | 10.125 | -1.100 | 9.025 | 100000 | 0.050 | 0.025 | 0.025 | 0.025 | 0.025 | -0.011521 |
| -0.00797 | ... | ... | 9.125 | -1.100 | 8.025 | 101000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.011222 |
| -0.011802 | 7.575 | 7.025 | 8.125 | -1.075 | 7.050 | 102000 | 0.050 | 0 | 0.050 | 0.050 | 0.025 | -0.010886 |
| -0.011231 | ... | ... | 7.150 | -1.100 | 6.050 | 103000 | 0.050 | 0 | 0.050 | 0.075 | 0.050 | -0.010502 |
| -0.010607 | 5.700 | 5.300 | 6.150 | -1.100 | 5.050 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.013639 |
| -0.016115 | 4.375 | 4.200 | 5.175 | -1.075 | 4.100 | 105000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.015888 |
| -0.019614 | 4 | 2.825 | 4.225 | -1.075 | 3.150 | 106000 | 0.175 | 0.050 | 0.125 | 0.175 | 0.125 | -0.021776 |
| -0.02773 | 2.125 | 2.125 | 3.275 | -0.975 | 2.300 | 107000 | 0.300 | 0.100 | 0.200 | 0.300 | 0.200 | -0.027772 |
| -0.032988 | 1.850 | 1.300 | 2.450 | -0.925 | 1.525 | 108000 | 0.550 | 0.200 | 0.350 | 0.550 | 0.350 | -0.034162 |
| -0.035467 | 1.400 | 0.775 | 1.675 | -0.750 | 0.925 | 109000 | 0.925 | 0.350 | 0.575 | 1 | 0.725 | -0.035467 |
| -0.033036 | 0.900 | 0.450 | 1.075 | -0.550 | 0.525 | 110000 | 1.525 | 0.550 | 0.975 | 1.550 | 1.050 | -0.032988 |
| -0.026176 | 0.500 | 0.225 | 0.675 | -0.400 | 0.275 | 111000 | 2.275 | 0.700 | 1.575 | 2.400 | 1.700 | -0.026139 |
| -0.017189 | 0.350 | 0.125 | 0.400 | -0.275 | 0.125 | 112000 | 3.125 | 0.850 | 2.275 | 3 | 2.200 | -0.01728 |
| -0.012873 | 0.200 | 0.075 | 0.200 | -0.125 | 0.075 | 113000 | 4.075 | 0.975 | 3.100 | ... | ... | -0.013164 |
| -0.005897 | 0.075 | 0.075 | 0.125 | -0.100 | 0.025 | 114000 | 5.025 | 1.025 | 4 | ... | ... | -0.006662 |
| -0.006133 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 115000 | 6.025 | 1.075 | 4.950 | 6.175 | 5.500 | -0.00712 |
| -0.003637 | 0.025 | 0.025 | 0.050 | -0.038 | 0.013 | 116000 | 7 | 1.075 | 5.925 | ... | ... | -0.002371 |
| -0.003729 | ... | ... | 0.025 | -0.013 | 0.013 | 117000 | 8 | 1.075 | 6.925 | ... | ... | -0.00271 |
| -0.003812 | ... | ... | 0.025 | -0.013 | 0.013 | 118000 | 9 | 1.100 | 7.900 | ... | ... | -0.003049 |
| -0.003885 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 10 | 1.100 | 8.900 | ... | ... | -0.003388 |
| -0.003953 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 11 | 1.100 | 9.900 | ... | ... | -0.003726 |
| -0.004014 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 12 | 1.100 | 10.900 | ... | ... | -0.004065 |
| -0.004071 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 13 | 1.100 | 11.900 | ... | ... | -0.004404 |
| -0.004124 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 14 | 1.100 | 12.900 | ... | ... | -0.004742 |
| -0.004173 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 15 | 1.100 | 13.900 | ... | ... | -0.005081 |
| -0.00422 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 16 | 1.100 | 14.900 | ... | ... | -0.00542 |
| -0.004263 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 17 | 1.100 | 15.900 | ... | ... | -0.005758 |
| -0.004304 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 18 | 1.100 | 16.900 | ... | ... | -0.006097 |
| -0.004344 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 19 | 1.100 | 17.900 | ... | ... | -0.006435 |
| -0.004381 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 20 | 1.100 | 18.900 | ... | ... | -0.006773 |
| -0.004415 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 21 | 1.100 | 19.900 | ... | ... | -0.007112 |
| -0.00445 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 22 | 1.100 | 20.900 | ... | ... | -0.00745 |
| -0.004483 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 23 | 1.100 | 21.900 | ... | ... | -0.007788 |
| -0.004513 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 24 | 1.100 | 22.900 | ... | ... | -0.008126 |
| -0.004543 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 25 | 1.100 | 23.900 | ... | ... | -0.008464 |
| -0.004571 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 26 | 1.100 | 24.900 | ... | ... | -0.008802 |
| -0.004599 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 27 | 1.100 | 25.900 | ... | ... | -0.00914 |
| -0.004626 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 28 | 1.100 | 26.900 | ... | ... | -0.009477 |
| -0.004651 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 29 | 1.100 | 27.900 | ... | ... | -0.009815 |
| -0.004676 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 30 | 1.100 | 28.900 | ... | ... | -0.010153 |
| -0.0047 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 31 | 1.100 | 29.900 | ... | ... | -0.01049 |
| -0.004724 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 32 | 1.100 | 30.900 | ... | ... | -0.010828 |
| -0.004746 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 33 | 1.100 | 31.900 | ... | ... | -0.011165 |
| -0.004789 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 35 | 1.100 | 33.900 | ... | ... | -0.01184 |
| -0.004831 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 37 | 1.100 | 35.900 | ... | ... | -0.012514 |
| -0.004869 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 39 | 1.100 | 37.900 | ... | ... | -0.013189 |
| -0.004906 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 41 | 1.100 | 39.900 | ... | ... | -0.013863 |
| -0.004941 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 43 | 1.100 | 41.900 | ... | ... | -0.014536 |
| -0.004975 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 45 | 1.100 | 43.900 | ... | ... | -0.01521 |
| -0.005007 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 47 | 1.100 | 45.900 | ... | ... | -0.015883 |
| -0.005037 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 49 | 1.100 | 47.900 | ... | ... | -0.016556 |
| -0.005067 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 51 | 1.100 | 49.900 | ... | ... | -0.017228 |
| -0.005096 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 53 | 1.100 | 51.900 | ... | ... | -0.0179 |
| -0.005123 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 55 | 1.100 | 53.900 | ... | ... | -0.018572 |
| -0.00515 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 57 | 1.100 | 55.900 | ... | ... | -0.019243 |
| -0.005175 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 59 | 1.100 | 57.900 | ... | ... | -0.019914 |
| -0.0052 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 61 | 1.100 | 59.900 | ... | ... | -0.020584 |
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.