Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027874 | ... | ... | 63.100 | 0.150 | 63.250 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.016893 |
| -0.027025 | ... | ... | 61.100 | 0.150 | 61.250 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.016827 |
| -0.02617 | ... | ... | 59.100 | 0.150 | 59.250 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.016758 |
| -0.02531 | ... | ... | 57.100 | 0.150 | 57.250 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.016684 |
| -0.024447 | ... | ... | 55.100 | 0.150 | 55.250 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.016606 |
| -0.023581 | ... | ... | 53.100 | 0.150 | 53.250 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.016526 |
| -0.022713 | ... | ... | 51.100 | 0.150 | 51.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.016439 |
| -0.021842 | ... | ... | 49.100 | 0.150 | 49.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.016349 |
| -0.020968 | ... | ... | 47.100 | 0.150 | 47.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.016255 |
| -0.020092 | ... | ... | 45.100 | 0.150 | 45.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.016156 |
| -0.019212 | ... | ... | 43.100 | 0.150 | 43.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.016051 |
| -0.018332 | ... | ... | 41.100 | 0.150 | 41.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.015943 |
| -0.017451 | ... | ... | 39.100 | 0.150 | 39.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.015826 |
| -0.016568 | ... | ... | 37.100 | 0.150 | 37.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.015704 |
| -0.015684 | ... | ... | 35.100 | 0.150 | 35.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.015575 |
| -0.015242 | ... | ... | 34.100 | 0.150 | 34.250 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.015506 |
| -0.014799 | ... | ... | 33.100 | 0.150 | 33.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.015436 |
| -0.014356 | ... | ... | 32.100 | 0.150 | 32.250 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.015365 |
| -0.013913 | ... | ... | 31.100 | 0.150 | 31.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.015292 |
| -0.01347 | ... | ... | 30.100 | 0.150 | 30.250 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.015216 |
| -0.013026 | ... | ... | 29.100 | 0.150 | 29.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.015135 |
| -0.012583 | ... | ... | 28.100 | 0.150 | 28.250 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.015052 |
| -0.012139 | ... | ... | 27.100 | 0.150 | 27.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.014967 |
| -0.011695 | ... | ... | 26.100 | 0.150 | 26.250 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.014881 |
| -0.01125 | ... | ... | 25.100 | 0.150 | 25.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.014789 |
| -0.010805 | ... | ... | 24.100 | 0.150 | 24.250 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.014693 |
| -0.01036 | ... | ... | 23.100 | 0.150 | 23.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.014595 |
| -0.009915 | ... | ... | 22.100 | 0.150 | 22.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.014491 |
| -0.00947 | ... | ... | 21.100 | 0.150 | 21.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.014382 |
| -0.009025 | ... | ... | 20.100 | 0.150 | 20.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.01427 |
| -0.00858 | ... | ... | 19.100 | 0.150 | 19.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.014152 |
| -0.008135 | ... | ... | 18.100 | 0.150 | 18.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.014025 |
| -0.00769 | ... | ... | 17.100 | 0.150 | 17.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.013893 |
| -0.007244 | ... | ... | 16.100 | 0.150 | 16.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.013756 |
| -0.006799 | ... | ... | 15.100 | 0.150 | 15.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.013606 |
| -0.006354 | ... | ... | 14.100 | 0.150 | 14.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.01345 |
| -0.005908 | ... | ... | 13.100 | 0.150 | 13.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.013281 |
| -0.005462 | ... | ... | 12.100 | 0.150 | 12.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.013099 |
| -0.005017 | ... | ... | 11.100 | 0.150 | 11.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.012903 |
| -0.004571 | ... | ... | 10.100 | 0.150 | 10.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.012691 |
| -0.004125 | 9.250 | 9.200 | 9.100 | 0.150 | 9.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.012456 |
| -0.003679 | ... | ... | 8.125 | 0.125 | 8.250 | 99000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.012195 |
| -0.003234 | 7.200 | 7.175 | 7.125 | 0.125 | 7.250 | 100000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.011905 |
| -0.002788 | ... | ... | 6.125 | 0.125 | 6.250 | 101000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.011573 |
| -0.002342 | 5.275 | 5 | 5.125 | 0.125 | 5.250 | 102000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.011186 |
| -0.001896 | ... | ... | 4.125 | 0.125 | 4.250 | 103000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.010721 |
| -0.00145 | 3.350 | 3.100 | 3.125 | 0.125 | 3.250 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.0174 |
| -0.016183 | 2.075 | 2.075 | 2.150 | 0.125 | 2.275 | 105000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.015939 |
| -0.022675 | 1.375 | 1.250 | 1.225 | 0.075 | 1.300 | 106000 | 0.050 | -0.075 | 0.125 | 0.100 | 0.075 | -0.022634 |
| -0.043429 | 0.600 | 0.400 | 0.525 | -0.025 | 0.500 | 107000 | 0.250 | -0.175 | 0.425 | ... | ... | -0.043442 |
| -0.036409 | 0.150 | 0.075 | 0.175 | -0.050 | 0.125 | 108000 | 0.875 | -0.200 | 1.075 | 1.050 | 0.825 | -0.03639 |
| -0.014973 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 109000 | 1.775 | -0.175 | 1.950 | 2 | 1.775 | -0.015133 |
| -0.009789 | ... | ... | 0.025 | -0.013 | 0.013 | 110000 | 2.750 | -0.150 | 2.900 | 2.925 | 2.925 | -0.001227 |
| -0.010451 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 3.750 | -0.150 | 3.900 | 3.775 | 3.775 | -0.001673 |
| -0.010966 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 4.750 | -0.150 | 4.900 | 4.900 | 4.800 | -0.002119 |
| -0.011386 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 5.750 | -0.150 | 5.900 | ... | ... | -0.002565 |
| -0.011744 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 6.750 | -0.150 | 6.900 | ... | ... | -0.003011 |
| -0.012055 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 7.750 | -0.150 | 7.900 | 7.850 | 7.850 | -0.003457 |
| -0.012331 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 8.750 | -0.150 | 8.900 | ... | ... | -0.003902 |
| -0.012575 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 9.750 | -0.150 | 9.900 | ... | ... | -0.004348 |
| -0.0128 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 10.750 | -0.150 | 10.900 | ... | ... | -0.004794 |
| -0.013003 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 11.750 | -0.150 | 11.900 | ... | ... | -0.00524 |
| -0.013193 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 12.750 | -0.150 | 12.900 | ... | ... | -0.005686 |
| -0.013367 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 13.750 | -0.150 | 13.900 | ... | ... | -0.006131 |
| -0.01353 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 14.750 | -0.150 | 14.900 | ... | ... | -0.006577 |
| -0.013683 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 15.750 | -0.150 | 15.900 | ... | ... | -0.007023 |
| -0.013828 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 16.750 | -0.150 | 16.900 | ... | ... | -0.007468 |
| -0.013961 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 17.750 | -0.150 | 17.900 | ... | ... | -0.007914 |
| -0.014091 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 18.750 | -0.150 | 18.900 | ... | ... | -0.008359 |
| -0.014215 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 19.750 | -0.150 | 19.900 | ... | ... | -0.008805 |
| -0.014328 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 20.750 | -0.150 | 20.900 | ... | ... | -0.00925 |
| -0.014439 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 21.750 | -0.150 | 21.900 | ... | ... | -0.009695 |
| -0.014548 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.750 | -0.150 | 22.900 | ... | ... | -0.010141 |
| -0.01465 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.750 | -0.150 | 23.900 | ... | ... | -0.010586 |
| -0.014745 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.750 | -0.150 | 24.900 | ... | ... | -0.011031 |
| -0.014838 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 25.750 | -0.150 | 25.900 | ... | ... | -0.011476 |
| -0.014931 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.750 | -0.150 | 26.900 | ... | ... | -0.011921 |
| -0.015019 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 27.750 | -0.150 | 27.900 | ... | ... | -0.012366 |
| -0.015102 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.750 | -0.150 | 28.900 | ... | ... | -0.012811 |
| -0.015183 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 29.750 | -0.150 | 29.900 | ... | ... | -0.013256 |
| -0.015261 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.750 | -0.150 | 30.900 | ... | ... | -0.013701 |
| -0.015338 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 31.750 | -0.150 | 31.900 | ... | ... | -0.014146 |
| -0.015413 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.750 | -0.150 | 32.900 | ... | ... | -0.014591 |
| -0.015484 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 33.750 | -0.150 | 33.900 | ... | ... | -0.015037 |
| -0.015554 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.750 | -0.150 | 34.900 | ... | ... | -0.015481 |
| -0.015689 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.750 | -0.150 | 36.900 | ... | ... | -0.01637 |
| -0.015814 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.750 | -0.150 | 38.900 | ... | ... | -0.017259 |
| -0.015934 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.750 | -0.150 | 40.900 | ... | ... | -0.018147 |
| -0.016051 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.750 | -0.150 | 42.900 | ... | ... | -0.019035 |
| -0.016162 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.750 | -0.150 | 44.900 | ... | ... | -0.019923 |
| -0.016265 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.750 | -0.150 | 46.900 | ... | ... | -0.02081 |
| -0.016364 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.750 | -0.150 | 48.900 | ... | ... | -0.021697 |
| -0.016462 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.750 | -0.150 | 50.900 | ... | ... | -0.022584 |
| -0.016556 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 52.750 | -0.150 | 52.900 | ... | ... | -0.02347 |
| -0.016645 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 54.750 | -0.150 | 54.900 | ... | ... | -0.024356 |
| -0.016731 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 56.750 | -0.150 | 56.900 | ... | ... | -0.025242 |
| -0.016814 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 58.750 | -0.150 | 58.900 | ... | ... | -0.026127 |
| -0.016896 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 60.750 | -0.150 | 60.900 | ... | ... | -0.027012 |
| -0.016972 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 62.750 | -0.150 | 62.900 | ... | ... | -0.027897 |
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.