Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021187 | ... | ... | 69.250 | -3.150 | 66.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00453 |
| -0.020583 | ... | ... | 67.250 | -3.150 | 64.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.004513 |
| -0.019973 | ... | ... | 65.250 | -3.150 | 62.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.004496 |
| -0.019358 | ... | ... | 63.250 | -3.150 | 60.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.004477 |
| -0.018739 | ... | ... | 61.250 | -3.150 | 58.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.004458 |
| -0.018116 | ... | ... | 59.250 | -3.150 | 56.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.004437 |
| -0.01749 | ... | ... | 57.250 | -3.150 | 54.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004416 |
| -0.016861 | ... | ... | 55.250 | -3.150 | 52.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004393 |
| -0.016229 | ... | ... | 53.250 | -3.150 | 50.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004369 |
| -0.015594 | ... | ... | 51.250 | -3.150 | 48.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004345 |
| -0.014957 | ... | ... | 49.250 | -3.150 | 46.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004319 |
| -0.014319 | ... | ... | 47.250 | -3.150 | 44.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004291 |
| -0.013678 | ... | ... | 45.250 | -3.150 | 42.100 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004263 |
| -0.013036 | ... | ... | 43.250 | -3.150 | 40.100 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004233 |
| -0.012393 | ... | ... | 41.250 | -3.150 | 38.100 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.0042 |
| -0.012071 | ... | ... | 40.250 | -3.150 | 37.100 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004184 |
| -0.011748 | ... | ... | 39.250 | -3.150 | 36.100 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004167 |
| -0.011426 | ... | ... | 38.250 | -3.150 | 35.100 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004149 |
| -0.011103 | ... | ... | 37.250 | -3.150 | 34.100 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004131 |
| -0.010779 | ... | ... | 36.250 | -3.150 | 33.100 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.004112 |
| -0.010456 | ... | ... | 35.250 | -3.150 | 32.100 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004093 |
| -0.010132 | ... | ... | 34.250 | -3.150 | 31.100 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.004073 |
| -0.009808 | ... | ... | 33.250 | -3.150 | 30.100 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004053 |
| -0.009483 | ... | ... | 32.250 | -3.150 | 29.100 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.004031 |
| -0.009159 | ... | ... | 31.250 | -3.150 | 28.100 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004009 |
| -0.008834 | ... | ... | 30.250 | -3.150 | 27.100 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.003986 |
| -0.00851 | ... | ... | 29.250 | -3.150 | 26.100 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003963 |
| -0.008185 | ... | ... | 28.250 | -3.150 | 25.100 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003938 |
| -0.00786 | ... | ... | 27.250 | -3.150 | 24.100 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003913 |
| -0.007534 | ... | ... | 26.250 | -3.150 | 23.100 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003886 |
| -0.007209 | ... | ... | 25.250 | -3.150 | 22.100 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003858 |
| -0.006884 | ... | ... | 24.250 | -3.150 | 21.100 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003829 |
| -0.006558 | ... | ... | 23.250 | -3.150 | 20.100 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003799 |
| -0.006233 | ... | ... | 22.250 | -3.150 | 19.100 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003767 |
| -0.005907 | ... | ... | 21.250 | -3.150 | 18.100 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003733 |
| -0.005581 | ... | ... | 20.250 | -3.150 | 17.100 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003698 |
| -0.005255 | ... | ... | 19.250 | -3.150 | 16.100 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003661 |
| -0.004929 | ... | ... | 18.250 | -3.150 | 15.100 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.00362 |
| -0.004603 | ... | ... | 17.250 | -3.150 | 14.100 | 96000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.003578 |
| -0.004277 | ... | ... | 16.250 | -3.150 | 13.100 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003533 |
| -0.00395 | 13.300 | 12 | 15.250 | -3.150 | 12.100 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003484 |
| -0.003624 | ... | ... | 14.250 | -3.150 | 11.100 | 99000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.006027 |
| -0.007868 | 12.875 | 10.800 | 13.250 | -3.125 | 10.125 | 100000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.005915 |
| -0.007499 | ... | ... | 12.275 | -3.150 | 9.125 | 101000 | 0.025 | 0 | 0.025 | ... | ... | -0.005794 |
| -0.007121 | 9.075 | 8.500 | 11.275 | -3.150 | 8.125 | 102000 | 0.050 | 0.025 | 0.025 | 0.025 | 0.025 | -0.009752 |
| -0.010392 | 7.625 | 7.625 | 10.275 | -3.125 | 7.150 | 103000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.009464 |
| -0.009877 | 6.650 | 6.175 | 9.275 | -3.125 | 6.150 | 104000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.012426 |
| -0.01232 | ... | ... | 8.275 | -3.100 | 5.175 | 105000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.011879 |
| -0.016475 | 5.350 | 4.500 | 7.275 | -3.050 | 4.225 | 106000 | 0.125 | 0.075 | 0.050 | 0.125 | 0.075 | -0.016287 |
| -0.019105 | 3.750 | 3.675 | 6.300 | -3.025 | 3.275 | 107000 | 0.200 | 0.150 | 0.050 | 0.225 | 0.050 | -0.020913 |
| -0.027092 | 4.250 | 2.500 | 5.325 | -2.875 | 2.450 | 108000 | 0.350 | 0.275 | 0.075 | 0.325 | 0.250 | -0.027143 |
| -0.031332 | 1.925 | 1.625 | 4.375 | -2.700 | 1.675 | 109000 | 0.575 | 0.450 | 0.125 | 0.650 | 0.325 | -0.031385 |
| -0.033991 | 1.625 | 1.025 | 3.450 | -2.375 | 1.075 | 110000 | 0.975 | 0.775 | 0.200 | 1 | 0.575 | -0.033997 |
| -0.033445 | 1.100 | 0.650 | 2.575 | -1.900 | 0.675 | 111000 | 1.575 | 1.250 | 0.325 | 1.700 | 0.900 | -0.033398 |
| -0.028789 | 1.250 | 0.375 | 1.825 | -1.425 | 0.400 | 112000 | 2.275 | 1.700 | 0.575 | 2.400 | 1.300 | -0.027496 |
| -0.020492 | 0.425 | 0.300 | 1.200 | -1 | 0.200 | 113000 | 3.100 | 2.150 | 0.950 | 2.650 | 1.400 | -0.020512 |
| -0.016059 | 0.250 | 0.125 | 0.750 | -0.625 | 0.125 | 114000 | 4 | 2.500 | 1.500 | ... | ... | -0.013887 |
| -0.011758 | 0.125 | 0.075 | 0.425 | -0.350 | 0.075 | 115000 | 4.950 | 2.775 | 2.175 | 5 | 2.800 | -0.009202 |
| -0.009065 | 0.075 | 0.025 | 0.250 | -0.200 | 0.050 | 116000 | 5.925 | 2.950 | 2.975 | ... | ... | -0.00625 |
| -0.005474 | ... | ... | 0.125 | -0.100 | 0.025 | 117000 | 6.925 | 3.050 | 3.875 | ... | ... | -0.006655 |
| -0.00563 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 118000 | 7.900 | 3.100 | 4.800 | ... | ... | -0.002579 |
| -0.003297 | ... | ... | 0.050 | -0.038 | 0.013 | 119000 | 8.900 | 3.125 | 5.775 | ... | ... | -0.002906 |
| -0.003361 | ... | ... | 0.025 | -0.013 | 0.013 | 120000 | 9.900 | 3.125 | 6.775 | ... | ... | -0.003232 |
| -0.00342 | ... | ... | 0.025 | -0.013 | 0.013 | 121000 | 10.900 | 3.150 | 7.750 | ... | ... | -0.003559 |
| -0.003473 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 11.900 | 3.150 | 8.750 | ... | ... | -0.003885 |
| -0.003523 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 12.900 | 3.150 | 9.750 | ... | ... | -0.004212 |
| -0.003569 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 13.900 | 3.150 | 10.750 | ... | ... | -0.004538 |
| -0.003612 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 14.900 | 3.150 | 11.750 | ... | ... | -0.004864 |
| -0.003653 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 15.900 | 3.150 | 12.750 | ... | ... | -0.005191 |
| -0.003691 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 16.900 | 3.150 | 13.750 | ... | ... | -0.005517 |
| -0.003727 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 17.900 | 3.150 | 14.750 | ... | ... | -0.005843 |
| -0.003761 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 18.900 | 3.150 | 15.750 | ... | ... | -0.006169 |
| -0.003794 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 19.900 | 3.150 | 16.750 | ... | ... | -0.006495 |
| -0.003823 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 20.900 | 3.150 | 17.750 | ... | ... | -0.006821 |
| -0.003853 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 21.900 | 3.150 | 18.750 | ... | ... | -0.007147 |
| -0.003882 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 22.900 | 3.150 | 19.750 | ... | ... | -0.007473 |
| -0.003909 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 23.900 | 3.150 | 20.750 | ... | ... | -0.007798 |
| -0.003934 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 24.900 | 3.150 | 21.750 | ... | ... | -0.008124 |
| -0.003959 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 25.900 | 3.150 | 22.750 | ... | ... | -0.00845 |
| -0.003983 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 26.900 | 3.150 | 23.750 | ... | ... | -0.008775 |
| -0.004007 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 27.900 | 3.150 | 24.750 | ... | ... | -0.009101 |
| -0.004029 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 28.900 | 3.150 | 25.750 | ... | ... | -0.009426 |
| -0.00405 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 29.900 | 3.150 | 26.750 | ... | ... | -0.009752 |
| -0.004071 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 30.900 | 3.150 | 27.750 | ... | ... | -0.010077 |
| -0.004091 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 31.900 | 3.150 | 28.750 | ... | ... | -0.010403 |
| -0.00413 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 33.900 | 3.150 | 30.750 | ... | ... | -0.011053 |
| -0.004167 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 35.900 | 3.150 | 32.750 | ... | ... | -0.011703 |
| -0.004202 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 37.900 | 3.150 | 34.750 | ... | ... | -0.012353 |
| -0.004234 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 39.900 | 3.150 | 36.750 | ... | ... | -0.013002 |
| -0.004265 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 41.900 | 3.150 | 38.750 | ... | ... | -0.013652 |
| -0.004296 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 43.900 | 3.150 | 40.750 | ... | ... | -0.014301 |
| -0.004324 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 45.900 | 3.150 | 42.750 | ... | ... | -0.01495 |
| -0.004351 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 47.900 | 3.150 | 44.750 | ... | ... | -0.015598 |
| -0.004377 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 49.900 | 3.150 | 46.750 | ... | ... | -0.016246 |
| -0.004403 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 51.900 | 3.150 | 48.750 | ... | ... | -0.016894 |
| -0.004427 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 53.900 | 3.150 | 50.750 | ... | ... | -0.017541 |
| -0.00445 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 55.900 | 3.150 | 52.750 | ... | ... | -0.018188 |
| -0.004473 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 57.900 | 3.150 | 54.750 | ... | ... | -0.018834 |
| -0.004495 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 59.900 | 3.150 | 56.750 | ... | ... | -0.01948 |
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.