Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014503 | ... | ... | 69.050 | -2.100 | 66.950 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001333 |
| -0.014111 | ... | ... | 67.050 | -2.100 | 64.950 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001328 |
| -0.013713 | ... | ... | 65.050 | -2.100 | 62.950 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001323 |
| -0.013309 | ... | ... | 63.050 | -2.100 | 60.950 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001318 |
| -0.0129 | ... | ... | 61.050 | -2.100 | 58.950 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001312 |
| -0.012488 | ... | ... | 59.050 | -2.100 | 56.950 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001306 |
| -0.012071 | ... | ... | 57.050 | -2.100 | 54.950 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.0013 |
| -0.011651 | ... | ... | 55.050 | -2.100 | 52.950 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001293 |
| -0.011228 | ... | ... | 53.050 | -2.100 | 50.950 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001286 |
| -0.010802 | ... | ... | 51.050 | -2.100 | 48.950 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001279 |
| -0.010374 | ... | ... | 49.050 | -2.100 | 46.950 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.002281 |
| -0.009944 | ... | ... | 47.050 | -2.100 | 44.950 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.002266 |
| -0.009512 | ... | ... | 45.050 | -2.100 | 42.950 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.00225 |
| -0.009078 | ... | ... | 43.050 | -2.100 | 40.950 | 70000 | 0.025 | 0 | 0.025 | ... | ... | -0.002233 |
| -0.008642 | ... | ... | 41.050 | -2.100 | 38.950 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.002215 |
| -0.008205 | ... | ... | 39.050 | -2.100 | 36.950 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.002196 |
| -0.007766 | ... | ... | 37.050 | -2.100 | 34.950 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.002176 |
| -0.007547 | ... | ... | 36.050 | -2.100 | 33.950 | 77000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00383 |
| -0.007327 | ... | ... | 35.050 | -2.100 | 32.950 | 78000 | 0.050 | 0 | 0.050 | ... | ... | -0.003809 |
| -0.007107 | ... | ... | 34.050 | -2.100 | 31.950 | 79000 | 0.050 | 0 | 0.050 | ... | ... | -0.003788 |
| -0.006886 | ... | ... | 33.050 | -2.100 | 30.950 | 80000 | 0.050 | 0 | 0.050 | ... | ... | -0.003766 |
| -0.006666 | ... | ... | 32.050 | -2.100 | 29.950 | 81000 | 0.050 | 0 | 0.050 | ... | ... | -0.003743 |
| -0.006445 | ... | ... | 31.050 | -2.100 | 28.950 | 82000 | 0.050 | 0 | 0.050 | ... | ... | -0.003719 |
| -0.006224 | ... | ... | 30.050 | -2.100 | 27.950 | 83000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003695 |
| -0.006002 | ... | ... | 29.050 | -2.100 | 26.950 | 84000 | 0.075 | 0 | 0.075 | ... | ... | -0.005082 |
| -0.006881 | ... | ... | 28.050 | -2.075 | 25.975 | 85000 | 0.075 | 0 | 0.075 | 0.100 | 0.100 | -0.005044 |
| -0.006659 | ... | ... | 27.075 | -2.100 | 24.975 | 86000 | 0.075 | 0 | 0.075 | 0.100 | 0.100 | -0.005004 |
| -0.006436 | ... | ... | 26.075 | -2.100 | 23.975 | 87000 | 0.075 | 0 | 0.075 | ... | ... | -0.004963 |
| -0.006214 | ... | ... | 25.075 | -2.100 | 22.975 | 88000 | 0.100 | 0 | 0.100 | ... | ... | -0.006173 |
| -0.007039 | ... | ... | 24.075 | -2.075 | 22 | 89000 | 0.100 | 0 | 0.100 | ... | ... | -0.006115 |
| -0.006813 | ... | ... | 23.100 | -2.100 | 21 | 90000 | 0.100 | 0 | 0.100 | ... | ... | -0.006054 |
| -0.007586 | ... | ... | 22.100 | -2.075 | 20.025 | 91000 | 0.125 | 0 | 0.125 | ... | ... | -0.007124 |
| -0.007354 | ... | ... | 21.125 | -2.100 | 19.025 | 92000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.008101 |
| -0.008071 | ... | ... | 20.125 | -2.075 | 18.050 | 93000 | 0.150 | 0 | 0.150 | ... | ... | -0.007999 |
| -0.008737 | 17.600 | 17.100 | 19.150 | -2.075 | 17.075 | 94000 | 0.175 | 0 | 0.175 | ... | ... | -0.008872 |
| -0.009354 | ... | ... | 18.175 | -2.075 | 16.100 | 95000 | 0.200 | 0.025 | 0.175 | 0.225 | 0.200 | -0.009666 |
| -0.010727 | ... | ... | 17.200 | -2.050 | 15.150 | 96000 | 0.250 | 0.050 | 0.200 | 0.225 | 0.225 | -0.011228 |
| -0.011207 | ... | ... | 16.225 | -2.050 | 14.175 | 97000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.011829 |
| -0.012354 | ... | ... | 15.275 | -2.050 | 13.225 | 98000 | 0.325 | 0.050 | 0.275 | 0.350 | 0.300 | -0.013097 |
| -0.014027 | ... | ... | 14.325 | -2.025 | 12.300 | 99000 | 0.400 | 0.075 | 0.325 | ... | ... | -0.014872 |
| -0.015471 | ... | ... | 13.375 | -2 | 11.375 | 100000 | 0.475 | 0.100 | 0.375 | 0.500 | 0.425 | -0.016385 |
| -0.016696 | ... | ... | 12.450 | -2 | 10.450 | 101000 | 0.550 | 0.100 | 0.450 | 0.525 | 0.525 | -0.017652 |
| -0.018722 | 10 | 9.500 | 11.525 | -1.950 | 9.575 | 102000 | 0.650 | 0.125 | 0.525 | 0.650 | 0.550 | -0.019193 |
| -0.020356 | ... | ... | 10.625 | -1.925 | 8.700 | 103000 | 0.800 | 0.175 | 0.625 | 0.800 | 0.700 | -0.021328 |
| -0.022434 | 8.350 | 8.350 | 9.750 | -1.875 | 7.875 | 104000 | 0.950 | 0.225 | 0.725 | 0.925 | 0.900 | -0.022971 |
| -0.023979 | 8.025 | 8.025 | 8.875 | -1.825 | 7.050 | 105000 | 1.125 | 0.250 | 0.875 | 1.125 | 1.025 | -0.024513 |
| -0.025669 | 6.650 | 6.625 | 8.050 | -1.775 | 6.275 | 106000 | 1.350 | 0.325 | 1.025 | 1.400 | 1.250 | -0.026181 |
| -0.02731 | ... | ... | 7.250 | -1.700 | 5.550 | 107000 | 1.625 | 0.400 | 1.225 | 1.650 | 1.350 | -0.027783 |
| -0.028466 | ... | ... | 6.475 | -1.625 | 4.850 | 108000 | 1.925 | 0.475 | 1.450 | 2.025 | 1.575 | -0.028887 |
| -0.029586 | 4.350 | 4.350 | 5.750 | -1.525 | 4.225 | 109000 | 2.275 | 0.575 | 1.700 | 2.375 | 2.275 | -0.029691 |
| -0.030039 | 4 | 3.700 | 5.050 | -1.425 | 3.625 | 110000 | 2.675 | 0.650 | 2.025 | 2.800 | 2.275 | -0.030093 |
| -0.030268 | ... | ... | 4.425 | -1.325 | 3.100 | 111000 | 3.150 | 0.775 | 2.375 | 3.225 | 2.900 | -0.030265 |
| -0.029997 | 3.125 | 2.750 | 3.825 | -1.200 | 2.625 | 112000 | 3.675 | 0.900 | 2.775 | 3.650 | 3.250 | -0.029938 |
| -0.029238 | 2.475 | 2.300 | 3.300 | -1.100 | 2.200 | 113000 | 4.250 | 1 | 3.250 | 4.150 | 3.800 | -0.029128 |
| -0.028314 | 2.600 | 1.975 | 2.825 | -0.975 | 1.850 | 114000 | 4.875 | 1.100 | 3.775 | 4.775 | 4.200 | -0.027887 |
| -0.026775 | 1.850 | 1.550 | 2.400 | -0.875 | 1.525 | 115000 | 5.550 | 1.200 | 4.350 | 5.500 | 5.275 | -0.026297 |
| -0.025337 | 1.550 | 1.525 | 2.025 | -0.750 | 1.275 | 116000 | 6.300 | 1.325 | 4.975 | ... | ... | -0.024823 |
| -0.023518 | ... | ... | 1.725 | -0.675 | 1.050 | 117000 | 7.075 | 1.425 | 5.650 | ... | ... | -0.022985 |
| -0.021397 | ... | ... | 1.450 | -0.600 | 0.850 | 118000 | 7.875 | 1.500 | 6.375 | ... | ... | -0.020869 |
| -0.019543 | 0.750 | 0.700 | 1.200 | -0.500 | 0.700 | 119000 | 8.725 | 1.600 | 7.125 | ... | ... | -0.019044 |
| -0.017693 | 0.775 | 0.650 | 1 | -0.425 | 0.575 | 120000 | 9.600 | 1.675 | 7.925 | ... | ... | -0.017249 |
| -0.015978 | 0.700 | 0.500 | 0.825 | -0.350 | 0.475 | 121000 | 10.475 | 1.725 | 8.750 | ... | ... | -0.015034 |
| -0.014545 | 0.600 | 0.375 | 0.700 | -0.300 | 0.400 | 122000 | 11.400 | 1.800 | 9.600 | ... | ... | -0.013655 |
| -0.012842 | ... | ... | 0.575 | -0.250 | 0.325 | 123000 | 12.325 | 1.850 | 10.475 | ... | ... | -0.012038 |
| -0.010838 | 0.350 | 0.250 | 0.475 | -0.225 | 0.250 | 124000 | 13.250 | 1.875 | 11.375 | ... | ... | -0.010165 |
| -0.009365 | 0.225 | 0.200 | 0.400 | -0.200 | 0.200 | 125000 | 14.200 | 1.900 | 12.300 | ... | ... | -0.008847 |
| -0.00862 | 0.175 | 0.175 | 0.325 | -0.150 | 0.175 | 126000 | 15.175 | 1.950 | 13.225 | 14.675 | 14.675 | -0.008257 |
| -0.007792 | 0.150 | 0.125 | 0.275 | -0.125 | 0.150 | 127000 | 16.125 | 1.975 | 14.150 | 15.675 | 15.675 | -0.006675 |
| -0.006875 | ... | ... | 0.225 | -0.100 | 0.125 | 128000 | 17.100 | 2 | 15.100 | ... | ... | -0.005928 |
| -0.005861 | ... | ... | 0.175 | -0.075 | 0.100 | 129000 | 18.100 | 2.025 | 16.075 | ... | ... | -0.006156 |
| -0.004734 | ... | ... | 0.150 | -0.075 | 0.075 | 130000 | 19.075 | 2.050 | 17.025 | ... | ... | -0.005345 |
| -0.003467 | ... | ... | 0.125 | -0.075 | 0.050 | 131000 | 20.075 | 2.075 | 18 | ... | ... | -0.005569 |
| -0.0035 | ... | ... | 0.100 | -0.050 | 0.050 | 132000 | 21.050 | 2.050 | 19 | ... | ... | -0.004696 |
| -0.003532 | ... | ... | 0.075 | -0.025 | 0.050 | 133000 | 22.050 | 2.075 | 19.975 | ... | ... | -0.004919 |
| -0.002028 | ... | ... | 0.075 | -0.050 | 0.025 | 134000 | 23.050 | 2.075 | 20.975 | ... | ... | -0.005141 |
| -0.002043 | ... | ... | 0.050 | -0.025 | 0.025 | 135000 | 24.050 | 2.100 | 21.950 | ... | ... | -0.005364 |
| -0.002057 | ... | ... | 0.050 | -0.025 | 0.025 | 136000 | 25.050 | 2.100 | 22.950 | ... | ... | -0.005586 |
| -0.002072 | ... | ... | 0.025 | 0 | 0.025 | 137000 | 26.050 | 2.100 | 23.950 | ... | ... | -0.005809 |
| -0.002085 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 27.050 | 2.100 | 24.950 | ... | ... | -0.006031 |
| -0.002098 | ... | ... | 0.025 | 0 | 0.025 | 139000 | 28.050 | 2.100 | 25.950 | ... | ... | -0.006253 |
| -0.002111 | ... | ... | 0.025 | 0 | 0.025 | 140000 | 29.050 | 2.100 | 26.950 | ... | ... | -0.006475 |
| -0.002123 | ... | ... | 0.025 | 0 | 0.025 | 141000 | 30.050 | 2.100 | 27.950 | ... | ... | -0.006698 |
| -0.001196 | ... | ... | 0.025 | -0.013 | 0.013 | 142000 | 31.050 | 2.100 | 28.950 | ... | ... | -0.00692 |
| -0.001208 | ... | ... | 0.025 | -0.013 | 0.013 | 144000 | 33.050 | 2.100 | 30.950 | ... | ... | -0.007363 |
| -0.001219 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 35.050 | 2.100 | 32.950 | ... | ... | -0.007807 |
| -0.00123 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 37.050 | 2.100 | 34.950 | ... | ... | -0.00825 |
| -0.00124 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 39.050 | 2.100 | 36.950 | ... | ... | -0.008693 |
| -0.001249 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 41.050 | 2.100 | 38.950 | ... | ... | -0.009136 |
| -0.001258 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 43.050 | 2.100 | 40.950 | ... | ... | -0.009578 |
| -0.001267 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 45.050 | 2.100 | 42.950 | ... | ... | -0.01002 |
| -0.001275 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 47.050 | 2.100 | 44.950 | ... | ... | -0.010462 |
| -0.001282 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 49.050 | 2.100 | 46.950 | ... | ... | -0.010903 |
| -0.00129 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 51.050 | 2.100 | 48.950 | ... | ... | -0.011344 |
| -0.001297 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 53.050 | 2.100 | 50.950 | ... | ... | -0.011784 |
| -0.001304 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 55.050 | 2.100 | 52.950 | ... | ... | -0.012225 |
| -0.001311 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 57.050 | 2.100 | 54.950 | ... | ... | -0.012664 |
| -0.001318 | ... | ... | ... | ... | 0.013 | 170000 | 59.050 | ... | ... | ... | ... | -0.013104 |
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.