Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.006326 | ... | ... | 53.400 | 2.025 | 55.425 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.003493 |
| 0.006101 | ... | ... | 51.400 | 2.025 | 53.425 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003478 |
| 0.005877 | ... | ... | 49.400 | 2.025 | 51.425 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003461 |
| 0.005652 | ... | ... | 47.400 | 2.025 | 49.425 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003444 |
| 0.005427 | ... | ... | 45.400 | 2.025 | 47.425 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003425 |
| 0.005202 | ... | ... | 43.400 | 2.025 | 45.425 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003405 |
| 0.004978 | ... | ... | 41.400 | 2.025 | 43.425 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003385 |
| 0.004753 | ... | ... | 39.400 | 2.025 | 41.425 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003363 |
| 0.004528 | ... | ... | 37.400 | 2.025 | 39.425 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00334 |
| 0.004303 | ... | ... | 35.400 | 2.025 | 37.425 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003315 |
| 0.004079 | ... | ... | 33.400 | 2.025 | 35.425 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003289 |
| 0.003854 | ... | ... | 31.400 | 2.025 | 33.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003262 |
| 0.003629 | ... | ... | 29.400 | 2.025 | 31.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003232 |
| 0.003405 | ... | ... | 27.400 | 2.025 | 29.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003201 |
| 0.00318 | ... | ... | 25.400 | 2.025 | 27.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003167 |
| 0.003067 | ... | ... | 24.400 | 2.025 | 26.425 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003149 |
| 0.002955 | ... | ... | 23.400 | 2.025 | 25.425 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003131 |
| 0.002843 | ... | ... | 22.400 | 2.025 | 24.425 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003112 |
| 0.00273 | ... | ... | 21.400 | 2.025 | 23.425 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003092 |
| 0.002618 | ... | ... | 20.400 | 2.025 | 22.425 | 71000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003071 |
| 0.002506 | ... | ... | 19.400 | 2.025 | 21.425 | 72000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003049 |
| 0.002393 | ... | ... | 18.400 | 2.025 | 20.425 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.005372 |
| 0.002281 | ... | ... | 17.425 | 2 | 19.425 | 74000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005326 |
| 0.002169 | ... | ... | 16.425 | 2 | 18.425 | 75000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005278 |
| 0.002056 | ... | ... | 15.425 | 2 | 17.425 | 76000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005227 |
| 0.001944 | ... | ... | 14.425 | 2 | 16.425 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005174 |
| 0.001832 | ... | ... | 13.450 | 1.975 | 15.425 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005118 |
| 0.001719 | ... | ... | 12.450 | 2 | 14.450 | 79000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.005057 |
| 0.001607 | ... | ... | 11.475 | 1.975 | 13.450 | 80000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.050 | -0.008702 |
| 0.001494 | ... | ... | 10.500 | 1.950 | 12.450 | 81000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.008572 |
| 0.001382 | ... | ... | 9.525 | 1.950 | 11.475 | 82000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.011573 |
| 0.00127 | ... | ... | 8.575 | 1.900 | 10.475 | 83000 | 0.075 | -0.100 | 0.175 | 0.125 | 0.125 | -0.011354 |
| 0.001157 | ... | ... | 7.625 | 1.875 | 9.500 | 84000 | 0.100 | -0.125 | 0.225 | ... | ... | -0.01385 |
| 0.001045 | 8 | 8 | 6.675 | 1.850 | 8.525 | 85000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.100 | -0.013512 |
| 0.000933 | ... | ... | 5.775 | 1.800 | 7.575 | 86000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.125 | -0.015528 |
| 0.00082 | 6.050 | 6.050 | 4.925 | 1.700 | 6.625 | 87000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.150 | -0.017182 |
| -0.034635 | 6.725 | 6.725 | 5.725 | 1 | 6.725 | 88000 | 0.250 | -0.050 | 0.300 | 0.250 | 0.250 | -0.023841 |
| 0.000596 | ... | ... | 3.350 | 1.475 | 4.825 | 89000 | 0.250 | -0.150 | 0.400 | 0.275 | 0.250 | -0.022665 |
| 0.000483 | 3.650 | 2.925 | 2.675 | 1.325 | 4 | 90000 | 0.500 | -0.075 | 0.575 | 0.500 | 0.500 | -0.034321 |
| -0.033575 | 4.175 | 3.725 | 3.225 | 0.625 | 3.850 | 91000 | 0.800 | -0.875 | 1.675 | 1.650 | 0.800 | -0.043438 |
| -0.0163 | 2.250 | 1.600 | 1.575 | 0.950 | 2.525 | 92000 | 0.800 | -0.300 | 1.100 | 0.925 | 0.800 | -0.038829 |
| -0.043095 | 2.450 | 2.300 | 1.950 | 0.500 | 2.450 | 93000 | 1.050 | -0.475 | 1.525 | 1.150 | 0.975 | -0.040289 |
| -0.04365 | 2.050 | 1.825 | 1.450 | 0.375 | 1.825 | 94000 | 1.475 | -0.525 | 2 | 1.650 | 1.450 | -0.042351 |
| -0.041997 | 1.300 | 1.300 | 1.025 | 0.275 | 1.300 | 95000 | 1.925 | -0.675 | 2.600 | 1.950 | 1.925 | -0.039934 |
| -0.041673 | 1 | 1 | 0.725 | 0.275 | 1 | 96000 | 2.450 | -0.850 | 3.300 | 2.450 | 2.450 | -0.033834 |
| -0.035374 | 0.750 | 0.650 | 0.500 | 0.150 | 0.650 | 97000 | 4.075 | -1.800 | 5.875 | 4.250 | 4.075 | -0.059511 |
| -0.030453 | 0.450 | 0.450 | 0.350 | 0.100 | 0.450 | 98000 | 4.925 | -1.875 | 6.800 | 5.525 | 5.125 | -0.0602 |
| -0.02187 | ... | ... | 0.150 | 0.100 | 0.250 | 99000 | 5.825 | -1.925 | 7.750 | ... | ... | -0.061162 |
| -0.021491 | 0.225 | 0.225 | 0.175 | 0.050 | 0.225 | 100000 | 6.750 | -1.950 | 8.700 | ... | ... | -0.062049 |
| -0.014691 | ... | ... | 0.075 | 0.050 | 0.125 | 101000 | 7.700 | -1.975 | 9.675 | ... | ... | -0.063223 |
| -0.012898 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 102000 | 8.650 | -2 | 10.650 | ... | ... | -0.06385 |
| -0.010688 | ... | ... | 0.025 | 0.050 | 0.075 | 103000 | 9.625 | -2 | 11.625 | ... | ... | -0.065204 |
| -0.008011 | ... | ... | 0.025 | 0.025 | 0.050 | 104000 | 10.600 | -2 | 12.600 | ... | ... | -0.066259 |
| -0.004723 | ... | ... | 0.025 | 0 | 0.025 | 105000 | 11.600 | -2 | 13.600 | ... | ... | -0.068354 |
| -0.004806 | ... | ... | 0.013 | 0.013 | 0.025 | 106000 | 12.575 | -2.025 | 14.600 | ... | ... | -0.068973 |
| -0.002773 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.575 | -2.025 | 15.600 | ... | ... | -0.070774 |
| -0.00281 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.575 | -2.025 | 16.600 | ... | ... | -0.072473 |
| -0.002845 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.575 | -2.025 | 17.600 | ... | ... | -0.074084 |
| -0.002877 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.575 | -2.025 | 18.600 | ... | ... | -0.075615 |
| -0.002908 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.575 | -2.025 | 19.600 | ... | ... | -0.077074 |
| -0.002936 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.575 | -2.025 | 20.600 | ... | ... | -0.078471 |
| -0.002963 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.575 | -2.025 | 21.600 | ... | ... | -0.07981 |
| -0.002989 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.575 | -2.025 | 22.600 | ... | ... | -0.081097 |
| -0.003013 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.575 | -2.025 | 23.600 | ... | ... | -0.082336 |
| -0.003036 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.575 | -2.025 | 24.600 | ... | ... | -0.083532 |
| -0.003059 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.575 | -2.025 | 25.600 | ... | ... | -0.084687 |
| -0.003081 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.575 | -2.025 | 26.600 | ... | ... | -0.085805 |
| -0.003101 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.575 | -2.025 | 27.600 | ... | ... | -0.086889 |
| -0.003121 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.575 | -2.025 | 28.600 | ... | ... | -0.087942 |
| -0.00314 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.575 | -2.025 | 29.600 | ... | ... | -0.088964 |
| -0.003158 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.575 | -2.025 | 30.600 | ... | ... | -0.089959 |
| -0.003193 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.575 | -2.025 | 32.600 | ... | ... | -0.091873 |
| -0.003226 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.575 | -2.025 | 34.600 | ... | ... | -0.093697 |
| -0.003256 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.575 | -2.025 | 36.600 | ... | ... | -0.095439 |
| -0.003285 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.575 | -2.025 | 38.600 | ... | ... | -0.097109 |
| -0.003313 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.575 | -2.025 | 40.600 | ... | ... | -0.098714 |
| -0.003339 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.575 | -2.025 | 42.600 | ... | ... | -0.10026 |
| -0.003363 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.575 | -2.025 | 44.600 | ... | ... | -0.101753 |
| -0.003387 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.575 | -2.025 | 46.600 | ... | ... | -0.103198 |
| -0.00341 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.575 | -2.025 | 48.600 | ... | ... | -0.104598 |
| -0.003431 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.575 | -2.025 | 50.600 | ... | ... | -0.105958 |
| -0.003452 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.575 | -2.025 | 52.600 | ... | ... | -0.107279 |
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.