Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016584 | ... | ... | 55.425 | 0.475 | 55.900 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.003684 |
| -0.016025 | ... | ... | 53.425 | 0.475 | 53.900 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003667 |
| -0.01546 | ... | ... | 51.425 | 0.475 | 51.900 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.00365 |
| -0.014889 | ... | ... | 49.425 | 0.475 | 49.900 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003631 |
| -0.014314 | ... | ... | 47.425 | 0.475 | 47.900 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003611 |
| -0.013735 | ... | ... | 45.425 | 0.475 | 45.900 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.00359 |
| -0.013153 | ... | ... | 43.425 | 0.475 | 43.900 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003568 |
| -0.012568 | ... | ... | 41.425 | 0.475 | 41.900 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003545 |
| -0.01198 | ... | ... | 39.425 | 0.475 | 39.900 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00352 |
| -0.01139 | ... | ... | 37.425 | 0.475 | 37.900 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003494 |
| -0.010797 | ... | ... | 35.425 | 0.475 | 35.900 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003466 |
| -0.010203 | ... | ... | 33.425 | 0.475 | 33.900 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003437 |
| -0.009608 | ... | ... | 31.425 | 0.475 | 31.900 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003405 |
| -0.009011 | ... | ... | 29.425 | 0.475 | 29.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003372 |
| -0.008412 | ... | ... | 27.425 | 0.475 | 27.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003335 |
| -0.008113 | ... | ... | 26.425 | 0.475 | 26.900 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003316 |
| -0.007813 | ... | ... | 25.425 | 0.475 | 25.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003297 |
| -0.007513 | ... | ... | 24.425 | 0.475 | 24.900 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003276 |
| -0.007213 | ... | ... | 23.425 | 0.475 | 23.900 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003255 |
| -0.006912 | ... | ... | 22.425 | 0.475 | 22.900 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003232 |
| -0.006611 | ... | ... | 21.425 | 0.475 | 21.900 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003209 |
| -0.006311 | ... | ... | 20.425 | 0.475 | 20.900 | 73000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003185 |
| -0.00601 | ... | ... | 19.425 | 0.475 | 19.900 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.005602 |
| -0.005708 | ... | ... | 18.425 | 0.475 | 18.900 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.00555 |
| -0.005407 | ... | ... | 17.425 | 0.475 | 17.900 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.005496 |
| -0.005106 | ... | ... | 16.425 | 0.475 | 16.900 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.005438 |
| -0.004804 | ... | ... | 15.425 | 0.475 | 15.900 | 78000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | -0.005377 |
| -0.004502 | ... | ... | 14.450 | 0.450 | 14.900 | 79000 | 0.025 | 0 | 0.025 | ... | ... | -0.005312 |
| -0.008015 | ... | ... | 13.450 | 0.475 | 13.925 | 80000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005244 |
| -0.007694 | ... | ... | 12.450 | 0.475 | 12.925 | 81000 | 0.050 | 0 | 0.050 | ... | ... | -0.008991 |
| -0.00737 | ... | ... | 11.475 | 0.450 | 11.925 | 82000 | 0.050 | 0 | 0.050 | 0.075 | 0.075 | -0.008838 |
| -0.010299 | ... | ... | 10.475 | 0.475 | 10.950 | 83000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.008674 |
| -0.009917 | ... | ... | 9.500 | 0.450 | 9.950 | 84000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.011628 |
| -0.012358 | ... | ... | 8.525 | 0.450 | 8.975 | 85000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.100 | -0.014112 |
| -0.016806 | ... | ... | 7.575 | 0.450 | 8.025 | 86000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.125 | -0.016186 |
| -0.01829 | 7.275 | 7.275 | 6.625 | 0.425 | 7.050 | 87000 | 0.175 | -0.050 | 0.225 | 0.200 | 0.150 | -0.01999 |
| -0.021295 | 6.725 | 6.725 | 5.725 | 0.375 | 6.100 | 88000 | 0.225 | -0.075 | 0.300 | 0.250 | 0.250 | -0.022914 |
| -0.025064 | ... | ... | 4.825 | 0.350 | 5.175 | 89000 | 0.300 | -0.100 | 0.400 | 0.275 | 0.250 | -0.026552 |
| -0.030132 | ... | ... | 4 | 0.300 | 4.300 | 90000 | 0.400 | -0.175 | 0.575 | 0.500 | 0.500 | -0.030164 |
| -0.035055 | 4.175 | 3.550 | 3.225 | 0.250 | 3.475 | 91000 | 0.575 | -0.225 | 0.800 | ... | ... | -0.035137 |
| -0.039478 | 2.825 | 2.825 | 2.525 | 0.200 | 2.725 | 92000 | 0.825 | -0.275 | 1.100 | 0.925 | 0.800 | -0.039561 |
| -0.042694 | 2.450 | 2.150 | 1.950 | 0.125 | 2.075 | 93000 | 1.200 | -0.325 | 1.525 | 1.200 | 0.975 | -0.043469 |
| -0.044233 | 2.050 | 1.625 | 1.450 | 0.100 | 1.550 | 94000 | 1.650 | -0.350 | 2 | 1.650 | 1.450 | -0.044228 |
| -0.043105 | 1.300 | 1.300 | 1.025 | 0.100 | 1.125 | 95000 | 2.225 | -0.375 | 2.600 | 1.950 | 1.925 | -0.043047 |
| -0.039882 | 1 | 1 | 0.725 | 0.075 | 0.800 | 96000 | 2.875 | -0.425 | 3.300 | 2.450 | 2.450 | -0.03892 |
| -0.034825 | 0.750 | 0.650 | 0.500 | 0.050 | 0.550 | 97000 | 3.650 | -0.425 | 4.075 | ... | ... | -0.034746 |
| -0.029318 | 0.450 | 0.450 | 0.350 | 0.025 | 0.375 | 98000 | 4.450 | -0.475 | 4.925 | ... | ... | -0.027955 |
| -0.023656 | ... | ... | 0.250 | 0 | 0.250 | 99000 | 5.350 | -0.475 | 5.825 | ... | ... | -0.023765 |
| -0.019322 | 0.225 | 0.225 | 0.175 | 0 | 0.175 | 100000 | 6.250 | -0.500 | 6.750 | ... | ... | -0.017616 |
| -0.015745 | ... | ... | 0.125 | 0 | 0.125 | 101000 | 7.200 | -0.500 | 7.700 | ... | ... | -0.013944 |
| -0.011093 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 102000 | 8.175 | -0.475 | 8.650 | ... | ... | -0.011974 |
| -0.008339 | ... | ... | 0.075 | -0.025 | 0.050 | 103000 | 9.150 | -0.475 | 9.625 | ... | ... | -0.009602 |
| -0.004929 | ... | ... | 0.050 | -0.025 | 0.025 | 104000 | 10.125 | -0.475 | 10.600 | ... | ... | -0.006779 |
| -0.005021 | ... | ... | 0.025 | 0 | 0.025 | 105000 | 11.100 | -0.500 | 11.600 | ... | ... | -0.003355 |
| -0.002903 | ... | ... | 0.025 | -0.013 | 0.013 | 106000 | 12.100 | -0.475 | 12.575 | ... | ... | -0.003658 |
| -0.002944 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.100 | -0.475 | 13.575 | ... | ... | -0.00396 |
| -0.002982 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.100 | -0.475 | 14.575 | ... | ... | -0.004262 |
| -0.003017 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.100 | -0.475 | 15.575 | ... | ... | -0.004564 |
| -0.00305 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.100 | -0.475 | 16.575 | ... | ... | -0.004865 |
| -0.003081 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.100 | -0.475 | 17.575 | ... | ... | -0.005167 |
| -0.003111 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.100 | -0.475 | 18.575 | ... | ... | -0.005469 |
| -0.003139 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.100 | -0.475 | 19.575 | ... | ... | -0.005771 |
| -0.003166 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.100 | -0.475 | 20.575 | ... | ... | -0.006073 |
| -0.003191 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.100 | -0.475 | 21.575 | ... | ... | -0.006374 |
| -0.003215 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.100 | -0.475 | 22.575 | ... | ... | -0.006676 |
| -0.003239 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.100 | -0.475 | 23.575 | ... | ... | -0.006977 |
| -0.003261 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.100 | -0.475 | 24.575 | ... | ... | -0.007279 |
| -0.003282 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.100 | -0.475 | 25.575 | ... | ... | -0.00758 |
| -0.003302 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.100 | -0.475 | 26.575 | ... | ... | -0.007881 |
| -0.003322 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.100 | -0.475 | 27.575 | ... | ... | -0.008182 |
| -0.003341 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.100 | -0.475 | 28.575 | ... | ... | -0.008484 |
| -0.003378 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.100 | -0.475 | 30.575 | ... | ... | -0.009086 |
| -0.003412 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.100 | -0.475 | 32.575 | ... | ... | -0.009687 |
| -0.003444 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.100 | -0.475 | 34.575 | ... | ... | -0.010289 |
| -0.003474 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.100 | -0.475 | 36.575 | ... | ... | -0.01089 |
| -0.003503 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.100 | -0.475 | 38.575 | ... | ... | -0.01149 |
| -0.003529 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.100 | -0.475 | 40.575 | ... | ... | -0.01209 |
| -0.003556 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.100 | -0.475 | 42.575 | ... | ... | -0.01269 |
| -0.00358 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.100 | -0.475 | 44.575 | ... | ... | -0.013289 |
| -0.003604 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.100 | -0.475 | 46.575 | ... | ... | -0.013889 |
| -0.003626 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.100 | -0.475 | 48.575 | ... | ... | -0.014487 |
| -0.003648 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.100 | -0.475 | 50.575 | ... | ... | -0.015085 |
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.