Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022947 | ... | ... | 65.650 | -1.675 | 63.975 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.006766 |
| -0.022264 | ... | ... | 63.650 | -1.675 | 61.975 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.00674 |
| -0.021575 | ... | ... | 61.650 | -1.675 | 59.975 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.006713 |
| -0.020882 | ... | ... | 59.650 | -1.675 | 57.975 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.006684 |
| -0.020185 | ... | ... | 57.650 | -1.675 | 55.975 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.006653 |
| -0.019484 | ... | ... | 55.650 | -1.675 | 53.975 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.006621 |
| -0.01878 | ... | ... | 53.650 | -1.675 | 51.975 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.006587 |
| -0.018073 | ... | ... | 51.650 | -1.675 | 49.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.006552 |
| -0.017364 | ... | ... | 49.650 | -1.675 | 47.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006515 |
| -0.016653 | ... | ... | 47.650 | -1.675 | 45.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006476 |
| -0.015939 | ... | ... | 45.650 | -1.675 | 43.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006435 |
| -0.015223 | ... | ... | 43.650 | -1.675 | 41.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006392 |
| -0.014505 | ... | ... | 41.650 | -1.675 | 39.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006347 |
| -0.013786 | ... | ... | 39.650 | -1.675 | 37.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006298 |
| -0.013066 | ... | ... | 37.650 | -1.675 | 35.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.006248 |
| -0.012706 | ... | ... | 36.650 | -1.675 | 34.975 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.006221 |
| -0.012345 | ... | ... | 35.650 | -1.675 | 33.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.006193 |
| -0.011984 | ... | ... | 34.650 | -1.675 | 32.975 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.006165 |
| -0.011623 | ... | ... | 33.650 | -1.675 | 31.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.006137 |
| -0.011262 | ... | ... | 32.650 | -1.675 | 30.975 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.006107 |
| -0.0109 | ... | ... | 31.650 | -1.675 | 29.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.006076 |
| -0.010538 | ... | ... | 30.650 | -1.675 | 28.975 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.006044 |
| -0.010176 | ... | ... | 29.650 | -1.675 | 27.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00601 |
| -0.009814 | ... | ... | 28.650 | -1.675 | 26.975 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.005976 |
| -0.009451 | ... | ... | 27.650 | -1.675 | 25.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005941 |
| -0.009088 | ... | ... | 26.650 | -1.675 | 24.975 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.005904 |
| -0.008725 | ... | ... | 25.650 | -1.675 | 23.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005865 |
| -0.008362 | ... | ... | 24.650 | -1.675 | 22.975 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.005825 |
| -0.007999 | ... | ... | 23.650 | -1.675 | 21.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005783 |
| -0.007636 | ... | ... | 22.650 | -1.675 | 20.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.005739 |
| -0.007272 | ... | ... | 21.650 | -1.675 | 19.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005694 |
| -0.006908 | ... | ... | 20.650 | -1.675 | 18.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.005646 |
| -0.006545 | ... | ... | 19.650 | -1.675 | 17.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005594 |
| -0.006181 | ... | ... | 18.650 | -1.675 | 16.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.005541 |
| -0.005817 | ... | ... | 17.650 | -1.675 | 15.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005485 |
| -0.005454 | ... | ... | 16.650 | -1.675 | 14.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.005424 |
| -0.00509 | ... | ... | 15.650 | -1.675 | 13.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00536 |
| -0.004726 | ... | ... | 14.650 | -1.675 | 12.975 | 95000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005291 |
| -0.004362 | ... | ... | 13.675 | -1.700 | 11.975 | 96000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.005217 |
| -0.011297 | ... | ... | 12.675 | -1.675 | 11 | 97000 | 0.025 | 0 | 0.025 | ... | ... | -0.009022 |
| -0.010862 | 11.250 | 10 | 11.675 | -1.675 | 10 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.008854 |
| -0.016317 | ... | ... | 10.675 | -1.650 | 9.025 | 99000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.014971 |
| -0.015716 | 9 | 8.300 | 9.675 | -1.650 | 8.025 | 100000 | 0.050 | 0.025 | 0.025 | 0.025 | 0.025 | -0.014581 |
| -0.015075 | ... | ... | 8.675 | -1.650 | 7.025 | 101000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.014142 |
| -0.014382 | 7.425 | 5.925 | 7.700 | -1.675 | 6.025 | 102000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.013643 |
| -0.013618 | ... | ... | 6.700 | -1.675 | 5.025 | 103000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.01306 |
| -0.017005 | 5 | 4 | 5.700 | -1.650 | 4.050 | 104000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.016711 |
| -0.022388 | 4.100 | 3.750 | 4.725 | -1.625 | 3.100 | 105000 | 0.125 | 0.050 | 0.075 | 0.075 | 0.075 | -0.022297 |
| -0.031744 | 3.300 | 2.600 | 3.775 | -1.550 | 2.225 | 106000 | 0.250 | 0.125 | 0.125 | 0.300 | 0.125 | -0.031776 |
| -0.039662 | 2.275 | 1.300 | 2.850 | -1.400 | 1.450 | 107000 | 0.475 | 0.275 | 0.200 | 0.500 | 0.250 | -0.039709 |
| -0.043017 | 1.525 | 0.775 | 2 | -1.150 | 0.850 | 108000 | 0.875 | 0.525 | 0.350 | 1 | 0.600 | -0.043015 |
| -0.040285 | 1 | 0.400 | 1.300 | -0.825 | 0.475 | 109000 | 1.500 | 0.850 | 0.650 | 0.850 | 0.800 | -0.040237 |
| -0.03203 | 0.500 | 0.225 | 0.775 | -0.525 | 0.250 | 110000 | 2.275 | 1.150 | 1.125 | 2.500 | 1.550 | -0.031999 |
| -0.022406 | 0.325 | 0.100 | 0.450 | -0.325 | 0.125 | 111000 | 3.125 | 1.350 | 1.775 | ... | ... | -0.019242 |
| -0.012399 | 0.150 | 0.075 | 0.225 | -0.175 | 0.050 | 112000 | 4.075 | 1.500 | 2.575 | ... | ... | -0.012798 |
| -0.007675 | 0.025 | 0.025 | 0.125 | -0.100 | 0.025 | 113000 | 5.050 | 1.575 | 3.475 | ... | ... | -0.008466 |
| -0.004594 | ... | ... | 0.075 | -0.063 | 0.013 | 114000 | 6.025 | 1.625 | 4.400 | ... | ... | -0.002196 |
| -0.004731 | ... | ... | 0.025 | -0.013 | 0.013 | 115000 | 7.025 | 1.650 | 5.375 | ... | ... | -0.00256 |
| -0.004852 | ... | ... | 0.025 | -0.013 | 0.013 | 116000 | 8.025 | 1.650 | 6.375 | ... | ... | -0.002924 |
| -0.004959 | ... | ... | 0.025 | -0.013 | 0.013 | 117000 | 9.025 | 1.675 | 7.350 | ... | ... | -0.003289 |
| -0.005054 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 10.025 | 1.675 | 8.350 | ... | ... | -0.003653 |
| -0.005141 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 11.025 | 1.675 | 9.350 | ... | ... | -0.004017 |
| -0.005221 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 12.025 | 1.675 | 10.350 | ... | ... | -0.004381 |
| -0.005295 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 13.025 | 1.675 | 11.350 | ... | ... | -0.004745 |
| -0.005364 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 14.025 | 1.675 | 12.350 | ... | ... | -0.005109 |
| -0.005428 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 15.025 | 1.675 | 13.350 | ... | ... | -0.005473 |
| -0.005488 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 16.025 | 1.675 | 14.350 | ... | ... | -0.005837 |
| -0.005545 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 17.025 | 1.675 | 15.350 | ... | ... | -0.0062 |
| -0.005598 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 18.025 | 1.675 | 16.350 | ... | ... | -0.006564 |
| -0.005649 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 19.025 | 1.675 | 17.350 | ... | ... | -0.006928 |
| -0.005697 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 20.025 | 1.675 | 18.350 | ... | ... | -0.007292 |
| -0.005742 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 21.025 | 1.675 | 19.350 | ... | ... | -0.007655 |
| -0.005786 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.025 | 1.675 | 20.350 | ... | ... | -0.008019 |
| -0.005829 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.025 | 1.675 | 21.350 | ... | ... | -0.008383 |
| -0.005869 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.025 | 1.675 | 22.350 | ... | ... | -0.008747 |
| -0.005907 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 25.025 | 1.675 | 23.350 | ... | ... | -0.00911 |
| -0.005944 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.025 | 1.675 | 24.350 | ... | ... | -0.009474 |
| -0.005981 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 27.025 | 1.675 | 25.350 | ... | ... | -0.009837 |
| -0.006015 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.025 | 1.675 | 26.350 | ... | ... | -0.010201 |
| -0.006048 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 29.025 | 1.675 | 27.350 | ... | ... | -0.010564 |
| -0.00608 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.025 | 1.675 | 28.350 | ... | ... | -0.010928 |
| -0.006111 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 31.025 | 1.675 | 29.350 | ... | ... | -0.011291 |
| -0.006142 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.025 | 1.675 | 30.350 | ... | ... | -0.011654 |
| -0.006171 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 33.025 | 1.675 | 31.350 | ... | ... | -0.012017 |
| -0.0062 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.025 | 1.675 | 32.350 | ... | ... | -0.01238 |
| -0.006255 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.025 | 1.675 | 34.350 | ... | ... | -0.013106 |
| -0.006307 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.025 | 1.675 | 36.350 | ... | ... | -0.013832 |
| -0.006355 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.025 | 1.675 | 38.350 | ... | ... | -0.014557 |
| -0.006402 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.025 | 1.675 | 40.350 | ... | ... | -0.015281 |
| -0.006448 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.025 | 1.675 | 42.350 | ... | ... | -0.016005 |
| -0.00649 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.025 | 1.675 | 44.350 | ... | ... | -0.016729 |
| -0.00653 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.025 | 1.675 | 46.350 | ... | ... | -0.017453 |
| -0.006569 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.025 | 1.675 | 48.350 | ... | ... | -0.018176 |
| -0.006608 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 52.025 | 1.675 | 50.350 | ... | ... | -0.018899 |
| -0.006644 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 54.025 | 1.675 | 52.350 | ... | ... | -0.019622 |
| -0.006678 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 56.025 | 1.675 | 54.350 | ... | ... | -0.020344 |
| -0.006712 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 58.025 | 1.675 | 56.350 | ... | ... | -0.021066 |
| -0.006745 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 60.025 | 1.675 | 58.350 | ... | ... | -0.021788 |
| -0.006776 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 62.025 | 1.675 | 60.350 | ... | ... | -0.02251 |
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.