Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.004897 | ... | ... | 46.600 | -0.675 | 45.925 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.007178 |
| 0.004687 | ... | ... | 44.600 | -0.675 | 43.925 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.007137 |
| 0.004477 | ... | ... | 42.600 | -0.675 | 41.925 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.007094 |
| 0.004267 | ... | ... | 40.600 | -0.675 | 39.925 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.007048 |
| 0.004057 | ... | ... | 38.600 | -0.675 | 37.925 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.006999 |
| 0.003847 | ... | ... | 36.600 | -0.675 | 35.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.006946 |
| 0.003637 | ... | ... | 34.600 | -0.675 | 33.925 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.006889 |
| 0.003427 | ... | ... | 32.600 | -0.675 | 31.925 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.006829 |
| 0.003217 | ... | ... | 30.600 | -0.675 | 29.925 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.006764 |
| 0.003007 | ... | ... | 28.600 | -0.675 | 27.925 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.006696 |
| 0.002797 | ... | ... | 26.600 | -0.675 | 25.925 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.006621 |
| 0.002587 | ... | ... | 24.600 | -0.675 | 23.925 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00654 |
| 0.002376 | ... | ... | 22.600 | -0.675 | 21.925 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.006452 |
| 0.002166 | ... | ... | 20.600 | -0.675 | 19.925 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006357 |
| 0.002061 | ... | ... | 19.600 | -0.675 | 18.925 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.006305 |
| 0.001956 | ... | ... | 18.600 | -0.675 | 17.925 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006251 |
| 0.001851 | ... | ... | 17.600 | -0.675 | 16.925 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.006194 |
| 0.001746 | ... | ... | 16.600 | -0.675 | 15.925 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006134 |
| 0.001641 | ... | ... | 15.600 | -0.675 | 14.925 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.00607 |
| 0.001536 | ... | ... | 14.600 | -0.675 | 13.925 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006001 |
| 0.001431 | ... | ... | 13.600 | -0.675 | 12.925 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.005929 |
| 0.001326 | ... | ... | 12.600 | -0.675 | 11.925 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00585 |
| 0.001221 | ... | ... | 11.600 | -0.675 | 10.925 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.005767 |
| 0.001116 | ... | ... | 10.600 | -0.675 | 9.925 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005674 |
| 0.001011 | ... | ... | 9.600 | -0.675 | 8.925 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.005574 |
| 0.000906 | ... | ... | 8.600 | -0.675 | 7.925 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.009555 |
| 0.000801 | ... | ... | 7.625 | -0.675 | 6.950 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.009318 |
| 0.000696 | ... | ... | 6.625 | -0.675 | 5.950 | 74000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.015529 |
| 0.000591 | ... | ... | 5.650 | -0.675 | 4.975 | 75000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.014945 |
| 0.000486 | ... | ... | 4.675 | -0.650 | 4.025 | 76000 | 0.100 | 0.025 | 0.075 | 0.125 | 0.100 | -0.023878 |
| 0.000381 | ... | ... | 3.750 | -0.675 | 3.075 | 77000 | 0.100 | -0.050 | 0.150 | 0.100 | 0.100 | -0.022344 |
| 0.000276 | ... | ... | 2.850 | -0.650 | 2.200 | 78000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.041249 |
| 0.000171 | ... | ... | 2.025 | -0.575 | 1.450 | 79000 | 0.375 | -0.150 | 0.525 | 0.375 | 0.375 | -0.043735 |
| -0.026291 | 1.675 | 0.700 | 1.325 | -0.425 | 0.900 | 80000 | 0.600 | -0.375 | 0.975 | 0.750 | 0.600 | -0.046734 |
| -0.053496 | 0.850 | 0.675 | 0.500 | 0.300 | 0.800 | 81000 | 0.925 | -0.650 | 1.575 | 1.500 | 0.925 | -0.039177 |
| -0.047058 | 0.450 | 0.275 | 0.275 | 0.175 | 0.450 | 82000 | 1.850 | -0.500 | 2.350 | 1.850 | 1.675 | -0.048807 |
| -0.037443 | 0.250 | 0.175 | 0.125 | 0.125 | 0.250 | 83000 | 2.400 | -0.800 | 3.200 | 2.775 | 2.400 | -0.007409 |
| -0.021905 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 84000 | 3.350 | -0.800 | 4.150 | 3.350 | 3.350 | 0.000355 |
| -0.014066 | ... | ... | 0.100 | -0.050 | 0.050 | 85000 | 5.025 | -0.100 | 5.125 | 5.025 | 5.025 | -0.087131 |
| -0.008655 | 0.075 | 0.075 | 0.050 | -0.025 | 0.025 | 86000 | 6.100 | 0.650 | 5.450 | ... | ... | -0.100228 |
| -0.008976 | ... | ... | 0.025 | 0 | 0.025 | 87000 | 7.100 | 0.675 | 6.425 | ... | ... | -0.105833 |
| -0.009254 | ... | ... | 0.025 | 0 | 0.025 | 88000 | 8.075 | 0.650 | 7.425 | ... | ... | -0.108213 |
| -0.005434 | ... | ... | 0.025 | -0.013 | 0.013 | 89000 | 9.075 | 0.650 | 8.425 | ... | ... | -0.112628 |
| -0.005548 | ... | ... | 0.025 | -0.013 | 0.013 | 90000 | 10.075 | 0.675 | 9.400 | ... | ... | -0.116664 |
| -0.005651 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 11.075 | 0.675 | 10.400 | ... | ... | -0.120386 |
| -0.005745 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 12.075 | 0.675 | 11.400 | ... | ... | -0.123842 |
| -0.00583 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 13.075 | 0.675 | 12.400 | ... | ... | -0.127072 |
| -0.005911 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 14.075 | 0.675 | 13.400 | ... | ... | -0.130105 |
| -0.005985 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 15.075 | 0.675 | 14.400 | ... | ... | -0.132964 |
| -0.006054 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 16.075 | 0.675 | 15.400 | ... | ... | -0.135673 |
| -0.00612 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 17.075 | 0.675 | 16.400 | ... | ... | -0.138245 |
| -0.006181 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 18.075 | 0.675 | 17.400 | ... | ... | -0.140696 |
| -0.006239 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 19.075 | 0.675 | 18.400 | ... | ... | -0.143038 |
| -0.006295 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 20.075 | 0.675 | 19.400 | ... | ... | -0.145281 |
| -0.006347 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 21.075 | 0.675 | 20.400 | ... | ... | -0.147433 |
| -0.006397 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 22.075 | 0.675 | 21.400 | ... | ... | -0.149502 |
| -0.006445 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 23.075 | 0.675 | 22.400 | ... | ... | -0.151496 |
| -0.00649 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 24.075 | 0.675 | 23.400 | ... | ... | -0.153421 |
| -0.006534 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 25.075 | 0.675 | 24.400 | ... | ... | -0.15528 |
| -0.006577 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 26.075 | 0.675 | 25.400 | ... | ... | -0.157079 |
| -0.006618 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 27.075 | 0.675 | 26.400 | ... | ... | -0.158823 |
| -0.006656 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 28.075 | 0.675 | 27.400 | ... | ... | -0.160515 |
| -0.006694 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 29.075 | 0.675 | 28.400 | ... | ... | -0.162159 |
| -0.006731 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 30.075 | 0.675 | 29.400 | ... | ... | -0.163756 |
| -0.006766 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 31.075 | 0.675 | 30.400 | ... | ... | -0.165311 |
| -0.0068 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 32.075 | 0.675 | 31.400 | ... | ... | -0.166826 |
| -0.006833 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 33.075 | 0.675 | 32.400 | ... | ... | -0.168303 |
| -0.006865 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 34.075 | 0.675 | 33.400 | ... | ... | -0.169744 |
| -0.006927 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 36.075 | 0.675 | 35.400 | ... | ... | -0.172527 |
| -0.006985 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 38.075 | 0.675 | 37.400 | ... | ... | -0.175188 |
| -0.00704 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 40.075 | 0.675 | 39.400 | ... | ... | -0.177739 |
| -0.007092 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 42.075 | 0.675 | 41.400 | ... | ... | -0.18019 |
| -0.007142 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 44.075 | 0.675 | 43.400 | ... | ... | -0.182551 |
| -0.00719 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 46.075 | 0.675 | 45.400 | ... | ... | -0.184828 |
| -0.007236 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 48.075 | 0.675 | 47.400 | ... | ... | -0.187028 |
| -0.00728 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 50.075 | 0.675 | 49.400 | ... | ... | -0.189159 |
| -0.007322 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 52.075 | 0.675 | 51.400 | ... | ... | -0.191224 |
| -0.007361 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 54.075 | 0.675 | 53.400 | ... | ... | -0.193228 |
| -0.007401 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 56.075 | 0.675 | 55.400 | ... | ... | -0.195176 |
| -0.007439 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 58.075 | 0.675 | 57.400 | ... | ... | -0.197072 |
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.