Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01224 | ... | ... | 56 | 0 | 56 | 58000 | ... | ... | 0.013 | ... | 0.250 | -0.000852 |
| -0.011914 | ... | ... | 54 | 0 | 54 | 60000 | ... | ... | 0.013 | ... | 0.250 | -0.000847 |
| -0.011585 | ... | ... | 52 | 0 | 52 | 62000 | ... | ... | 0.013 | ... | 0.250 | -0.000843 |
| -0.011253 | ... | ... | 50 | 0 | 50 | 64000 | ... | ... | 0.013 | ... | 0.250 | -0.000838 |
| -0.010917 | ... | ... | 48 | 0 | 48 | 66000 | ... | ... | 0.013 | ... | 0.250 | -0.000834 |
| -0.01058 | ... | ... | 46 | 0 | 46 | 68000 | ... | ... | 0.013 | ... | 0.250 | -0.000828 |
| -0.01024 | ... | ... | 44 | 0 | 44 | 70000 | ... | ... | 0.013 | ... | 0.250 | -0.000823 |
| -0.009898 | ... | ... | 42 | 0 | 42 | 72000 | ... | ... | 0.013 | ... | 0.250 | -0.000818 |
| -0.009554 | ... | ... | 40 | 0 | 40 | 74000 | ... | ... | 0.013 | ... | 0.250 | -0.000812 |
| -0.009209 | ... | ... | 38 | 0 | 38 | 76000 | ... | ... | 0.013 | ... | 0.250 | -0.000806 |
| -0.008861 | ... | ... | 36 | 0 | 36 | 78000 | ... | ... | 0.013 | ... | 0.250 | -0.000799 |
| -0.008511 | ... | ... | 34 | 0 | 34 | 80000 | ... | ... | 0.013 | ... | 0.250 | -0.000792 |
| -0.00816 | ... | ... | 32 | 0 | 32 | 82000 | ... | ... | 0.013 | ... | 0.250 | -0.000785 |
| -0.007807 | ... | ... | 30 | 0 | 30 | 84000 | ... | ... | 0.013 | ... | 0.250 | -0.000777 |
| -0.007452 | ... | ... | 28 | 0 | 28 | 86000 | ... | ... | 0.013 | ... | 0.250 | -0.000768 |
| -0.007274 | ... | ... | 27 | 0 | 27 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.000764 |
| -0.007095 | ... | ... | 26 | 0 | 26 | 88000 | ... | ... | 0.013 | ... | 0.250 | -0.000759 |
| -0.006916 | ... | ... | 25 | 0 | 25 | 89000 | ... | ... | 0.013 | ... | 0.250 | -0.000755 |
| -0.006736 | ... | ... | 24 | 0 | 24 | 90000 | ... | ... | 0.013 | ... | 0.250 | -0.00075 |
| -0.006556 | ... | ... | 23 | 0 | 23 | 91000 | ... | ... | 0.013 | ... | 0.250 | -0.000745 |
| -0.006375 | ... | ... | 22 | 0 | 22 | 92000 | ... | ... | 0.013 | ... | 0.250 | -0.000739 |
| -0.006193 | ... | ... | 21 | 0 | 21 | 93000 | ... | ... | 0.013 | ... | 0.250 | -0.000734 |
| -0.006011 | ... | ... | 20 | 0 | 20 | 94000 | ... | ... | 0.013 | ... | 0.250 | -0.000728 |
| -0.005828 | ... | ... | 19 | 0 | 19 | 95000 | ... | ... | 0.013 | ... | 0.250 | -0.000721 |
| -0.005643 | ... | ... | 18 | 0 | 18 | 96000 | ... | ... | 0.013 | ... | 0.250 | -0.000715 |
| -0.005458 | ... | ... | 17 | 0 | 17 | 97000 | ... | ... | 0.013 | ... | 0.250 | -0.000708 |
| -0.005272 | ... | ... | 16 | 0 | 16 | 98000 | ... | ... | 0.013 | ... | 0.250 | -0.000701 |
| -0.005084 | ... | ... | 15 | 0 | 15 | 99000 | ... | ... | 0.013 | ... | 0.250 | -0.000693 |
| -0.004895 | ... | ... | 14 | 0 | 14 | 100000 | ... | ... | 0.013 | ... | 0.250 | -0.000685 |
| -0.004704 | ... | ... | 13 | 0 | 13 | 101000 | ... | ... | 0.013 | ... | 0.275 | -0.000676 |
| -0.004511 | ... | ... | 12 | 0 | 12 | 102000 | ... | ... | 0.025 | ... | 0.275 | -0.001171 |
| -0.004315 | ... | ... | 11 | 0 | 11 | 103000 | ... | ... | 0.025 | ... | 0.300 | -0.001152 |
| -0.004637 | ... | ... | 10.025 | 0 | 10.025 | 104000 | ... | ... | 0.050 | ... | 0.350 | -0.001954 |
| -0.004913 | ... | ... | 9.050 | 0 | 9.050 | 105000 | ... | ... | 0.075 | ... | 0.450 | -0.002609 |
| -0.005583 | ... | ... | 8.100 | 0 | 8.100 | 106000 | ... | ... | 0.125 | ... | 0.625 | -0.003721 |
| -0.006515 | ... | ... | 7.175 | 0 | 7.175 | 107000 | ... | ... | 0.225 | ... | 0.900 | -0.005505 |
| -0.007903 | ... | ... | 6.300 | 0 | 6.300 | 108000 | ... | ... | 0.325 | ... | 1.300 | -0.006818 |
| -0.009189 | ... | ... | 5.450 | 0 | 5.450 | 109000 | ... | ... | 0.475 | ... | 1.750 | -0.008364 |
| -0.010507 | ... | ... | 4.650 | 0 | 4.650 | 110000 | ... | ... | 0.675 | ... | 2.225 | -0.009873 |
| -0.01186 | ... | ... | 3.925 | 0 | 3.925 | 111000 | ... | ... | 0.925 | ... | 2.800 | -0.011144 |
| -0.012833 | ... | ... | 3.250 | 0 | 3.250 | 112000 | ... | ... | 1.250 | ... | 3.425 | -0.012204 |
| -0.013486 | 2.650 | 2.650 | 2.650 | ... | ... | 113000 | ... | ... | 1.650 | ... | 4.100 | -0.012881 |
| -0.013721 | ... | 4.600 | 2.125 | ... | ... | 114000 | ... | ... | 2.125 | ... | 4.775 | -0.013085 |
| -0.013512 | ... | 3.975 | 1.675 | ... | ... | 115000 | ... | ... | 2.675 | 2.875 | 2.875 | -0.012801 |
| -0.012901 | ... | 3.350 | 1.300 | ... | ... | 116000 | 3.275 | -0.025 | 3.300 | ... | ... | -0.011901 |
| -0.011798 | ... | 2.775 | 0.975 | ... | ... | 117000 | 3.975 | 0 | 3.975 | ... | ... | -0.01085 |
| -0.010532 | ... | 2.250 | 0.725 | ... | ... | 118000 | 4.700 | -0.025 | 4.725 | ... | ... | -0.009187 |
| -0.00907 | ... | 1.850 | 0.525 | ... | ... | 119000 | 5.500 | -0.025 | 5.525 | ... | ... | -0.007527 |
| -0.007609 | ... | 1.525 | 0.375 | ... | ... | 120000 | 6.350 | 0 | 6.350 | ... | ... | -0.005866 |
| -0.006403 | ... | 1.250 | 0.275 | ... | ... | 121000 | 7.225 | 0 | 7.225 | ... | ... | -0.004022 |
| -0.004798 | ... | 1.050 | 0.175 | ... | ... | 122000 | 8.150 | 0 | 8.150 | ... | ... | -0.002666 |
| -0.003858 | ... | 0.875 | 0.125 | ... | ... | 123000 | 9.075 | 0 | 9.075 | ... | ... | -0.000881 |
| -0.002687 | ... | 0.775 | 0.075 | ... | ... | 124000 | 10.050 | 0 | 10.050 | ... | ... | -0.000249 |
| -0.002004 | ... | 0.675 | 0.050 | ... | ... | 125000 | 11.025 | 0 | 11.025 | ... | ... | 0.000509 |
| -0.001175 | ... | 0.600 | 0.025 | ... | ... | 126000 | 12 | 0 | 12 | ... | ... | 0.001196 |
| -0.001193 | ... | 0.550 | 0.025 | ... | ... | 127000 | 13 | 0 | 13 | ... | ... | 0.00119 |
| -0.00121 | ... | 0.500 | 0.025 | ... | ... | 128000 | 14 | 0 | 14 | ... | ... | 0.000866 |
| -0.000695 | ... | 0.475 | 0.013 | ... | ... | 129000 | 15 | 0 | 15 | ... | ... | 0.000604 |
| -0.000702 | ... | 0.450 | 0.013 | ... | ... | 130000 | 16 | 0 | 16 | ... | ... | 0.000367 |
| -0.00071 | ... | 0.425 | 0.013 | ... | ... | 131000 | 17 | 0 | 17 | ... | ... | 0.000144 |
| -0.000716 | ... | 0.400 | 0.013 | ... | ... | 132000 | 18 | 0 | 18 | ... | ... | -0.000069 |
| -0.000723 | ... | 0.375 | 0.013 | ... | ... | 133000 | 19 | 0 | 19 | ... | ... | -0.000276 |
| -0.000729 | ... | 0.375 | 0.013 | ... | ... | 134000 | 20 | 0 | 20 | ... | ... | -0.000478 |
| -0.000735 | ... | 0.350 | 0.013 | ... | ... | 135000 | 21 | 0 | 21 | ... | ... | -0.000676 |
| -0.00074 | ... | 0.350 | 0.013 | ... | ... | 136000 | 22 | 0 | 22 | ... | ... | -0.000871 |
| -0.000746 | ... | 0.325 | 0.013 | ... | ... | 137000 | 23 | 0 | 23 | ... | ... | -0.001063 |
| -0.000751 | ... | 0.325 | 0.013 | ... | ... | 138000 | 24 | 0 | 24 | ... | ... | -0.001254 |
| -0.000756 | ... | 0.300 | 0.013 | ... | ... | 139000 | 25 | 0 | 25 | ... | ... | -0.001443 |
| -0.000761 | ... | 0.300 | 0.013 | ... | ... | 140000 | 26 | 0 | 26 | ... | ... | -0.00163 |
| -0.000765 | ... | 0.300 | 0.013 | ... | ... | 141000 | 27 | 0 | 27 | ... | ... | -0.001816 |
| -0.00077 | ... | 0.275 | 0.013 | ... | ... | 142000 | 28 | 0 | 28 | ... | ... | -0.002002 |
| -0.000774 | ... | 0.275 | 0.013 | ... | ... | 143000 | 29 | 0 | 29 | ... | ... | -0.002186 |
| -0.000778 | ... | 0.275 | 0.013 | ... | ... | 144000 | 30 | 0 | 30 | ... | ... | -0.002369 |
| -0.000782 | ... | 0.275 | 0.013 | ... | ... | 145000 | 31 | 0 | 31 | ... | ... | -0.002552 |
| -0.000786 | ... | 0.275 | 0.013 | ... | ... | 146000 | 32 | 0 | 32 | ... | ... | -0.002734 |
| -0.00079 | ... | 0.250 | 0.013 | ... | ... | 147000 | 33 | 0 | 33 | ... | ... | -0.002916 |
| -0.000793 | ... | 0.250 | 0.013 | ... | ... | 148000 | 34 | 0 | 34 | ... | ... | -0.003097 |
| -0.0008 | ... | 0.250 | 0.013 | ... | ... | 150000 | 36 | 0 | 36 | ... | ... | -0.003457 |
| -0.000807 | ... | 0.250 | 0.013 | ... | ... | 152000 | 38 | 0 | 38 | ... | ... | -0.003816 |
| -0.000813 | ... | 0.250 | 0.013 | ... | ... | 154000 | 40 | 0 | 40 | ... | ... | -0.004174 |
| -0.000819 | ... | 0.250 | 0.013 | ... | ... | 156000 | 42 | 0 | 42 | ... | ... | -0.00453 |
| -0.000825 | ... | 0.250 | 0.013 | ... | ... | 158000 | 44 | 0 | 44 | ... | ... | -0.004885 |
| -0.00083 | ... | 0.250 | 0.013 | ... | ... | 160000 | 46 | 0 | 46 | ... | ... | -0.00524 |
| -0.000836 | ... | 0.250 | 0.013 | ... | ... | 162000 | 48 | 0 | 48 | ... | ... | -0.005593 |
| -0.000841 | ... | 0.250 | 0.013 | ... | ... | 164000 | 50 | 0 | 50 | ... | ... | -0.005946 |
| -0.000846 | ... | 0.250 | 0.013 | ... | ... | 166000 | 52 | 0 | 52 | ... | ... | -0.006298 |
| -0.00085 | ... | 0.250 | 0.013 | ... | ... | 168000 | 54 | 0 | 54 | ... | ... | -0.006649 |
| -0.000855 | ... | 0.250 | 0.013 | ... | ... | 170000 | 56 | 0 | 56 | ... | ... | -0.007 |
| -0.000859 | ... | 0.250 | 0.013 | ... | ... | 172000 | 58 | 0 | 58 | ... | ... | -0.00735 |
| -0.000863 | ... | 0.250 | 0.013 | ... | ... | 174000 | 60 | 0 | 60 | ... | ... | -0.007699 |
| -0.000867 | ... | 0.250 | 0.013 | ... | ... | 176000 | 62 | 0 | 62 | ... | ... | -0.008048 |
| -0.000871 | ... | 0.250 | 0.013 | ... | ... | 178000 | 64 | 0 | 64 | ... | ... | -0.008396 |
| -0.000875 | ... | 0.250 | 0.013 | ... | ... | 180000 | 66 | 0 | 66 | ... | ... | -0.008744 |
| -0.000879 | ... | 0.250 | 0.013 | ... | ... | 182000 | 68 | 0 | 68 | ... | ... | -0.009092 |
| -0.000882 | ... | 0.250 | 0.013 | ... | ... | 184000 | 70 | 0 | 70 | ... | ... | -0.009438 |
| -0.000886 | ... | 0.250 | 0.013 | ... | ... | 186000 | 72 | 0 | 72 | ... | ... | -0.009785 |
| -0.000889 | ... | 0.250 | 0.013 | ... | ... | 188000 | 74 | 0 | 74 | ... | ... | -0.010131 |
| -0.000892 | ... | 0.250 | 0.013 | ... | ... | 190000 | 76 | 0 | 76 | ... | ... | -0.010476 |
| -0.000895 | ... | 0.250 | 0.013 | ... | ... | 192000 | 78 | 0 | 78 | ... | ... | -0.010821 |
| -0.000899 | ... | 0.250 | 0.013 | ... | ... | 194000 | 80 | 0 | 80 | ... | ... | -0.011165 |
| -0.000902 | ... | 0.250 | 0.013 | ... | ... | 196000 | 82 | 0 | 82 | ... | ... | -0.01151 |
| -0.000905 | ... | 0.250 | 0.013 | ... | ... | 198000 | 84 | 0 | 84 | ... | ... | -0.011853 |
| -0.000908 | ... | 0.250 | 0.013 | ... | ... | 200000 | 86 | 0 | 86 | ... | ... | -0.012196 |
| -0.00091 | ... | 0.250 | 0.013 | ... | ... | 202000 | 88 | 0 | 88 | ... | ... | -0.012539 |
| -0.000913 | ... | 0.250 | 0.013 | ... | ... | 204000 | 90 | 0 | 90 | ... | ... | -0.012881 |
| -0.000916 | ... | 0.250 | 0.013 | ... | ... | 206000 | 92 | 0 | 92 | ... | ... | -0.013223 |
| -0.000919 | ... | 0.250 | 0.013 | ... | ... | 208000 | 94 | 0 | 94 | ... | ... | -0.013564 |
| -0.000921 | ... | 0.250 | 0.013 | ... | ... | 210000 | 96 | 0 | 96 | ... | ... | -0.013905 |
| -0.000924 | ... | 0.250 | 0.013 | ... | ... | 212000 | 98 | 0 | 98 | ... | ... | -0.014246 |
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.