Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014106 | ... | ... | 60.900 | -0.150 | 60.750 | 56000 | ... | ... | 0.013 | ... | ... | -0.002103 |
| -0.013661 | ... | ... | 58.900 | -0.150 | 58.750 | 58000 | ... | ... | 0.013 | ... | ... | -0.002093 |
| -0.013213 | ... | ... | 56.900 | -0.150 | 56.750 | 60000 | ... | ... | 0.013 | ... | ... | -0.002084 |
| -0.012762 | ... | ... | 54.900 | -0.150 | 54.750 | 62000 | ... | ... | 0.013 | ... | ... | -0.002074 |
| -0.012309 | ... | ... | 52.900 | -0.150 | 52.750 | 64000 | ... | ... | 0.013 | ... | ... | -0.002063 |
| -0.011854 | ... | ... | 50.900 | -0.150 | 50.750 | 66000 | ... | ... | 0.013 | ... | ... | -0.002052 |
| -0.011397 | ... | ... | 48.900 | -0.150 | 48.750 | 68000 | ... | ... | 0.013 | ... | ... | -0.002041 |
| -0.010939 | ... | ... | 46.900 | -0.150 | 46.750 | 70000 | ... | ... | 0.013 | ... | ... | -0.002028 |
| -0.010479 | ... | ... | 44.900 | -0.150 | 44.750 | 72000 | ... | ... | 0.013 | ... | ... | -0.002016 |
| -0.010018 | ... | ... | 42.900 | -0.150 | 42.750 | 74000 | ... | ... | 0.013 | ... | ... | -0.002002 |
| -0.009555 | ... | ... | 40.900 | -0.150 | 40.750 | 76000 | ... | ... | 0.013 | ... | ... | -0.001988 |
| -0.009092 | ... | ... | 38.900 | -0.150 | 38.750 | 78000 | ... | ... | 0.013 | ... | ... | -0.001973 |
| -0.008627 | ... | ... | 36.900 | -0.150 | 36.750 | 80000 | ... | ... | 0.013 | ... | ... | -0.001958 |
| -0.008161 | ... | ... | 34.900 | -0.150 | 34.750 | 82000 | ... | ... | 0.013 | ... | ... | -0.001941 |
| -0.007695 | ... | ... | 32.900 | -0.150 | 32.750 | 84000 | ... | ... | 0.013 | ... | ... | -0.001924 |
| -0.007462 | ... | ... | 31.900 | -0.150 | 31.750 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001915 |
| -0.007228 | ... | ... | 30.900 | -0.150 | 30.750 | 86000 | ... | ... | 0.013 | ... | ... | -0.001905 |
| -0.006995 | ... | ... | 29.900 | -0.150 | 29.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001895 |
| -0.006761 | ... | ... | 28.900 | -0.150 | 28.750 | 88000 | ... | ... | 0.013 | ... | ... | -0.001885 |
| -0.006527 | ... | ... | 27.900 | -0.150 | 27.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001875 |
| -0.006293 | ... | ... | 26.900 | -0.150 | 26.750 | 90000 | ... | ... | 0.013 | ... | ... | -0.001864 |
| -0.006058 | ... | ... | 25.900 | -0.150 | 25.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.001853 |
| -0.005824 | ... | ... | 24.900 | -0.150 | 24.750 | 92000 | ... | ... | 0.013 | ... | ... | -0.001841 |
| -0.005589 | ... | ... | 23.900 | -0.150 | 23.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001829 |
| -0.005354 | ... | ... | 22.900 | -0.150 | 22.750 | 94000 | ... | ... | 0.013 | ... | ... | -0.001816 |
| -0.00512 | ... | ... | 21.900 | -0.150 | 21.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001803 |
| -0.004885 | ... | ... | 20.900 | -0.150 | 20.750 | 96000 | ... | ... | 0.013 | ... | ... | -0.001789 |
| -0.00465 | ... | ... | 19.900 | -0.150 | 19.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001775 |
| -0.004415 | ... | ... | 18.900 | -0.150 | 18.750 | 98000 | ... | ... | 0.013 | ... | ... | -0.001759 |
| -0.00418 | ... | ... | 17.900 | -0.150 | 17.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001743 |
| -0.003945 | ... | ... | 16.900 | -0.150 | 16.750 | 100000 | ... | ... | 0.013 | ... | ... | -0.001727 |
| -0.003709 | ... | ... | 15.900 | -0.150 | 15.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001708 |
| -0.003474 | ... | ... | 14.900 | -0.150 | 14.750 | 102000 | ... | ... | 0.013 | ... | ... | -0.001689 |
| -0.003239 | ... | ... | 13.900 | -0.150 | 13.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001669 |
| -0.003004 | ... | ... | 12.900 | -0.150 | 12.750 | 104000 | ... | ... | 0.013 | ... | ... | -0.001647 |
| -0.002768 | ... | ... | 11.900 | -0.150 | 11.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001624 |
| -0.002533 | ... | ... | 10.900 | -0.150 | 10.750 | 106000 | ... | ... | 0.013 | ... | ... | -0.001598 |
| -0.002297 | ... | ... | 9.900 | -0.150 | 9.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00157 |
| -0.002062 | ... | ... | 8.900 | -0.150 | 8.750 | 108000 | ... | ... | 0.013 | ... | ... | -0.00154 |
| -0.001826 | ... | ... | 7.900 | -0.150 | 7.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001505 |
| -0.001591 | ... | ... | 6.900 | -0.150 | 6.750 | 110000 | ... | ... | 0.013 | ... | ... | -0.001466 |
| -0.001355 | ... | ... | 5.900 | -0.150 | 5.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.001421 |
| -0.002936 | ... | ... | 4.925 | -0.150 | 4.775 | 112000 | ... | ... | 0.025 | ... | 0.350 | -0.002367 |
| -0.005348 | ... | ... | 3.975 | -0.150 | 3.825 | 113000 | 0.075 | 0 | 0.075 | ... | ... | -0.005135 |
| -0.008626 | ... | ... | 3.075 | -0.150 | 2.925 | 114000 | ... | ... | 0.175 | ... | 0.575 | -0.008602 |
| -0.012511 | ... | ... | 2.250 | -0.125 | 2.125 | 115000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.012558 |
| -0.015344 | ... | 5.325 | 1.450 | ... | ... | 116000 | ... | ... | 0.700 | ... | 2.800 | -0.015378 |
| -0.015768 | ... | ... | 1 | -0.100 | 0.900 | 117000 | 1.150 | 0.050 | 1.100 | ... | ... | -0.015756 |
| -0.014278 | ... | 2.250 | 0.525 | ... | ... | 118000 | 1.775 | 0.100 | 1.675 | ... | ... | -0.01423 |
| -0.011021 | ... | ... | 0.325 | -0.050 | 0.275 | 119000 | 2.525 | 0.100 | 2.425 | ... | ... | -0.010993 |
| -0.007137 | ... | 1 | 0.125 | ... | ... | 120000 | 3.375 | 0.125 | 3.250 | ... | ... | -0.007228 |
| -0.003922 | ... | ... | 0.075 | -0.025 | 0.050 | 121000 | 4.300 | 0.150 | 4.150 | ... | ... | -0.00427 |
| -0.002419 | ... | 0.575 | 0.025 | ... | ... | 122000 | 5.275 | 0.150 | 5.125 | ... | ... | -0.003073 |
| -0.001445 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.250 | 0.150 | 6.100 | ... | ... | -0.001473 |
| -0.001486 | ... | 0.425 | 0.013 | ... | ... | 124000 | 7.250 | 0.150 | 7.100 | ... | ... | -0.001709 |
| -0.001522 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.250 | 0.150 | 8.100 | ... | ... | -0.001944 |
| -0.001555 | ... | 0.350 | 0.013 | ... | ... | 126000 | 9.250 | 0.150 | 9.100 | ... | ... | -0.00218 |
| -0.001585 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.250 | 0.150 | 10.100 | ... | ... | -0.002415 |
| -0.001611 | ... | ... | 0.013 | ... | ... | 128000 | 11.250 | 0.150 | 11.100 | ... | ... | -0.002651 |
| -0.001636 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.250 | 0.150 | 12.100 | ... | ... | -0.002886 |
| -0.001658 | ... | ... | 0.013 | ... | ... | 130000 | 13.250 | 0.150 | 13.100 | ... | ... | -0.003122 |
| -0.001679 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.250 | 0.150 | 14.100 | ... | ... | -0.003357 |
| -0.001699 | ... | ... | 0.013 | ... | ... | 132000 | 15.250 | 0.150 | 15.100 | ... | ... | -0.003592 |
| -0.001718 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.250 | 0.150 | 16.100 | ... | ... | -0.003828 |
| -0.001735 | ... | ... | 0.013 | ... | ... | 134000 | 17.250 | 0.150 | 17.100 | ... | ... | -0.004063 |
| -0.001752 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.250 | 0.150 | 18.100 | ... | ... | -0.004298 |
| -0.001767 | ... | ... | 0.013 | ... | ... | 136000 | 19.250 | 0.150 | 19.100 | ... | ... | -0.004533 |
| -0.001782 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.250 | 0.150 | 20.100 | ... | ... | -0.004769 |
| -0.001796 | ... | ... | 0.013 | ... | ... | 138000 | 21.250 | 0.150 | 21.100 | ... | ... | -0.005004 |
| -0.00181 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.250 | 0.150 | 22.100 | ... | ... | -0.005239 |
| -0.001823 | ... | ... | 0.013 | ... | ... | 140000 | 23.250 | 0.150 | 23.100 | ... | ... | -0.005474 |
| -0.001836 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.250 | 0.150 | 24.100 | ... | ... | -0.005709 |
| -0.001847 | ... | ... | 0.013 | ... | ... | 142000 | 25.250 | 0.150 | 25.100 | ... | ... | -0.005944 |
| -0.001859 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.250 | 0.150 | 26.100 | ... | ... | -0.006179 |
| -0.00187 | ... | ... | 0.013 | ... | ... | 144000 | 27.250 | 0.150 | 27.100 | ... | ... | -0.006414 |
| -0.001881 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.250 | 0.150 | 28.100 | ... | ... | -0.006649 |
| -0.001891 | ... | ... | 0.013 | ... | ... | 146000 | 29.250 | 0.150 | 29.100 | ... | ... | -0.006884 |
| -0.001901 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.250 | 0.150 | 30.100 | ... | ... | -0.007119 |
| -0.001911 | ... | ... | 0.013 | ... | ... | 148000 | 31.250 | 0.150 | 31.100 | ... | ... | -0.007353 |
| -0.00193 | ... | ... | 0.013 | ... | ... | 150000 | 33.250 | 0.150 | 33.100 | ... | ... | -0.007823 |
| -0.001947 | ... | ... | 0.013 | ... | ... | 152000 | 35.250 | 0.150 | 35.100 | ... | ... | -0.008292 |
| -0.001963 | ... | ... | 0.013 | ... | ... | 154000 | 37.250 | 0.150 | 37.100 | ... | ... | -0.00876 |
| -0.001979 | ... | ... | 0.013 | ... | ... | 156000 | 39.250 | 0.150 | 39.100 | ... | ... | -0.009229 |
| -0.001994 | ... | ... | 0.013 | ... | ... | 158000 | 41.250 | 0.150 | 41.100 | ... | ... | -0.009697 |
| -0.002008 | ... | ... | 0.013 | ... | ... | 160000 | 43.250 | 0.150 | 43.100 | ... | ... | -0.010165 |
| -0.002022 | ... | ... | 0.013 | ... | ... | 162000 | 45.250 | 0.150 | 45.100 | ... | ... | -0.010633 |
| -0.002035 | ... | ... | 0.013 | ... | ... | 164000 | 47.250 | 0.150 | 47.100 | ... | ... | -0.0111 |
| -0.002047 | ... | ... | 0.013 | ... | ... | 166000 | 49.250 | 0.150 | 49.100 | ... | ... | -0.011567 |
| -0.002059 | ... | ... | 0.013 | ... | ... | 168000 | 51.250 | 0.150 | 51.100 | ... | ... | -0.012034 |
| -0.002071 | ... | ... | 0.013 | ... | ... | 170000 | 53.250 | 0.150 | 53.100 | ... | ... | -0.012501 |
| -0.002082 | ... | ... | 0.013 | ... | ... | 172000 | 55.250 | 0.150 | 55.100 | ... | ... | -0.012967 |
| -0.002093 | ... | ... | 0.013 | ... | ... | 174000 | 57.250 | 0.150 | 57.100 | ... | ... | -0.013433 |
| -0.002103 | ... | ... | 0.013 | ... | ... | 176000 | 59.250 | 0.150 | 59.100 | ... | ... | -0.013899 |
| -0.002113 | ... | ... | 0.013 | ... | ... | 178000 | 61.250 | 0.150 | 61.100 | ... | ... | -0.014365 |
| -0.002123 | ... | ... | 0.013 | ... | ... | 180000 | 63.250 | 0.150 | 63.100 | ... | ... | -0.01483 |
| -0.002132 | ... | ... | 0.013 | ... | ... | 182000 | 65.250 | 0.150 | 65.100 | ... | ... | -0.015295 |
| -0.002141 | ... | ... | 0.013 | ... | ... | 184000 | 67.250 | 0.150 | 67.100 | ... | ... | -0.015759 |
| -0.00215 | ... | ... | 0.013 | ... | ... | 186000 | 69.250 | 0.150 | 69.100 | ... | ... | -0.016224 |
| -0.002159 | ... | ... | 0.013 | ... | ... | 188000 | 71.250 | 0.150 | 71.100 | ... | ... | -0.016688 |
| -0.002167 | ... | ... | 0.013 | ... | ... | 190000 | 73.250 | 0.150 | 73.100 | ... | ... | -0.017151 |
| -0.002175 | ... | ... | 0.013 | ... | ... | 192000 | 75.250 | 0.150 | 75.100 | ... | ... | -0.017615 |
| -0.002183 | ... | ... | 0.013 | ... | ... | 194000 | 77.250 | 0.150 | 77.100 | ... | ... | -0.018078 |
| -0.00219 | ... | ... | 0.013 | ... | ... | 196000 | 79.250 | 0.150 | 79.100 | ... | ... | -0.01854 |
| -0.002198 | ... | ... | 0.013 | ... | ... | 198000 | 81.250 | 0.150 | 81.100 | ... | ... | -0.019002 |
| -0.002206 | ... | ... | 0.013 | ... | ... | 200000 | 83.250 | 0.150 | 83.100 | ... | ... | -0.019464 |
| -0.002213 | ... | ... | 0.013 | ... | ... | 202000 | 85.250 | 0.150 | 85.100 | ... | ... | -0.019926 |
| -0.00222 | ... | ... | 0.013 | ... | ... | 204000 | 87.250 | 0.150 | 87.100 | ... | ... | -0.020387 |
| -0.002226 | ... | ... | 0.013 | ... | ... | 206000 | 89.250 | 0.150 | 89.100 | ... | ... | -0.020848 |
| -0.002233 | ... | ... | 0.013 | ... | ... | 208000 | 91.250 | 0.150 | 91.100 | ... | ... | -0.021309 |
| -0.00224 | ... | ... | 0.013 | ... | ... | 210000 | 93.250 | 0.150 | 93.100 | ... | ... | -0.02177 |
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.