Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019857 | ... | ... | 51.550 | -0.400 | 51.150 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.009365 |
| -0.019107 | ... | ... | 49.550 | -0.400 | 49.150 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.009317 |
| -0.018351 | ... | ... | 47.550 | -0.400 | 47.150 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.009266 |
| -0.017592 | ... | ... | 45.550 | -0.400 | 45.150 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.009212 |
| -0.01683 | ... | ... | 43.550 | -0.400 | 43.150 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.009154 |
| -0.016064 | ... | ... | 41.550 | -0.400 | 41.150 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.009092 |
| -0.015296 | ... | ... | 39.550 | -0.400 | 39.150 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.009028 |
| -0.014525 | ... | ... | 37.550 | -0.400 | 37.150 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.008959 |
| -0.013751 | ... | ... | 35.550 | -0.400 | 35.150 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.008887 |
| -0.012976 | ... | ... | 33.550 | -0.400 | 33.150 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00881 |
| -0.012199 | ... | ... | 31.550 | -0.400 | 31.150 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.008726 |
| -0.011422 | ... | ... | 29.550 | -0.400 | 29.150 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.008638 |
| -0.011032 | ... | ... | 28.550 | -0.400 | 28.150 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.008591 |
| -0.010643 | ... | ... | 27.550 | -0.400 | 27.150 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.008543 |
| -0.010253 | ... | ... | 26.550 | -0.400 | 26.150 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.008493 |
| -0.009863 | ... | ... | 25.550 | -0.400 | 25.150 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.008441 |
| -0.009472 | ... | ... | 24.550 | -0.400 | 24.150 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.008386 |
| -0.009081 | ... | ... | 23.550 | -0.400 | 23.150 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.008329 |
| -0.00869 | ... | ... | 22.550 | -0.400 | 22.150 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.008271 |
| -0.008299 | ... | ... | 21.550 | -0.400 | 21.150 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.008209 |
| -0.007907 | ... | ... | 20.550 | -0.400 | 20.150 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.008144 |
| -0.007515 | ... | ... | 19.550 | -0.400 | 19.150 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.008077 |
| -0.007123 | ... | ... | 18.550 | -0.400 | 18.150 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.008004 |
| -0.006732 | ... | ... | 17.550 | -0.400 | 17.150 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.007929 |
| -0.00634 | ... | ... | 16.550 | -0.400 | 16.150 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.00785 |
| -0.005948 | ... | ... | 15.550 | -0.400 | 15.150 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.007764 |
| -0.005556 | ... | ... | 14.550 | -0.400 | 14.150 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.007674 |
| -0.005163 | ... | ... | 13.550 | -0.400 | 13.150 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.007577 |
| -0.004771 | ... | ... | 12.550 | -0.400 | 12.150 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.007473 |
| -0.004379 | ... | ... | 11.550 | -0.400 | 11.150 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00736 |
| -0.003986 | ... | ... | 10.550 | -0.400 | 10.150 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.007237 |
| -0.003594 | ... | ... | 9.550 | -0.400 | 9.150 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.007102 |
| -0.003201 | ... | ... | 8.550 | -0.400 | 8.150 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.006952 |
| -0.002809 | ... | ... | 7.550 | -0.400 | 7.150 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.006783 |
| -0.002416 | ... | ... | 6.550 | -0.400 | 6.150 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.006591 |
| -0.002024 | ... | ... | 5.550 | -0.400 | 5.150 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.006366 |
| -0.001631 | ... | ... | 4.550 | -0.400 | 4.150 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.006096 |
| -0.010271 | ... | ... | 3.575 | -0.400 | 3.175 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.009869 |
| -0.020258 | ... | ... | 2.625 | -0.400 | 2.225 | 89000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.020173 |
| -0.032794 | 1.600 | 1.250 | 1.750 | -0.400 | 1.350 | 90000 | 0.225 | 0.025 | 0.200 | 0.225 | 0.175 | -0.035564 |
| -0.040553 | 0.750 | 0.525 | 1 | -0.350 | 0.650 | 91000 | 0.500 | 0.050 | 0.450 | 0.450 | 0.425 | -0.040562 |
| -0.029813 | 0.300 | 0.225 | 0.375 | -0.175 | 0.200 | 92000 | 1.025 | 0.200 | 0.825 | 1.100 | 0.950 | -0.027189 |
| -0.014448 | ... | ... | 0.125 | -0.075 | 0.050 | 93000 | 1.900 | 0.325 | 1.575 | ... | ... | -0.014547 |
| -0.00964 | ... | ... | 0.050 | -0.025 | 0.025 | 94000 | 2.875 | 0.375 | 2.500 | ... | ... | -0.009985 |
| -0.006004 | ... | ... | 0.025 | -0.013 | 0.013 | 95000 | 3.850 | 0.375 | 3.475 | ... | ... | -0.001513 |
| -0.006291 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 4.850 | 0.400 | 4.450 | ... | ... | -0.001906 |
| -0.006527 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 5.850 | 0.400 | 5.450 | ... | ... | -0.002299 |
| -0.006728 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 6.850 | 0.400 | 6.450 | ... | ... | -0.002691 |
| -0.006904 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 7.850 | 0.400 | 7.450 | ... | ... | -0.003084 |
| -0.007059 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 8.850 | 0.400 | 8.450 | ... | ... | -0.003476 |
| -0.007198 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 9.850 | 0.400 | 9.450 | ... | ... | -0.003869 |
| -0.007325 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 10.850 | 0.400 | 10.450 | ... | ... | -0.004262 |
| -0.007441 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 11.850 | 0.400 | 11.450 | ... | ... | -0.004654 |
| -0.007547 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 12.850 | 0.400 | 12.450 | ... | ... | -0.005046 |
| -0.007647 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 13.850 | 0.400 | 13.450 | ... | ... | -0.005439 |
| -0.007738 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 14.850 | 0.400 | 14.450 | ... | ... | -0.005831 |
| -0.007826 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 15.850 | 0.400 | 15.450 | ... | ... | -0.006223 |
| -0.007908 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 16.850 | 0.400 | 16.450 | ... | ... | -0.006616 |
| -0.007983 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 17.850 | 0.400 | 17.450 | ... | ... | -0.007008 |
| -0.008057 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 18.850 | 0.400 | 18.450 | ... | ... | -0.0074 |
| -0.008127 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 19.850 | 0.400 | 19.450 | ... | ... | -0.007792 |
| -0.008192 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 20.850 | 0.400 | 20.450 | ... | ... | -0.008184 |
| -0.008255 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 21.850 | 0.400 | 21.450 | ... | ... | -0.008576 |
| -0.008317 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 22.850 | 0.400 | 22.450 | ... | ... | -0.008968 |
| -0.008374 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 23.850 | 0.400 | 23.450 | ... | ... | -0.00936 |
| -0.008429 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 24.850 | 0.400 | 24.450 | ... | ... | -0.009752 |
| -0.008482 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 25.850 | 0.400 | 25.450 | ... | ... | -0.010144 |
| -0.008534 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 26.850 | 0.400 | 26.450 | ... | ... | -0.010536 |
| -0.008583 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 27.850 | 0.400 | 27.450 | ... | ... | -0.010928 |
| -0.008631 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 28.850 | 0.400 | 28.450 | ... | ... | -0.011319 |
| -0.008678 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 29.850 | 0.400 | 29.450 | ... | ... | -0.011711 |
| -0.008723 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 30.850 | 0.400 | 30.450 | ... | ... | -0.012102 |
| -0.008807 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 32.850 | 0.400 | 32.450 | ... | ... | -0.012884 |
| -0.008888 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 34.850 | 0.400 | 34.450 | ... | ... | -0.013666 |
| -0.008965 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 36.850 | 0.400 | 36.450 | ... | ... | -0.014448 |
| -0.009036 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 38.850 | 0.400 | 38.450 | ... | ... | -0.015229 |
| -0.009104 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 40.850 | 0.400 | 40.450 | ... | ... | -0.016009 |
| -0.009171 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 42.850 | 0.400 | 42.450 | ... | ... | -0.01679 |
| -0.009233 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 44.850 | 0.400 | 44.450 | ... | ... | -0.017569 |
| -0.009292 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 46.850 | 0.400 | 46.450 | ... | ... | -0.018349 |
| -0.009349 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 48.850 | 0.400 | 48.450 | ... | ... | -0.019128 |
| -0.009404 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 50.850 | 0.400 | 50.450 | ... | ... | -0.019907 |
| -0.009456 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 52.850 | 0.400 | 52.450 | ... | ... | -0.020685 |
| -0.009507 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 54.850 | 0.400 | 54.450 | ... | ... | -0.021464 |
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.