Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00508 | ... | ... | 51.100 | -0.250 | 50.850 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.032746 |
| 0.004881 | ... | ... | 49.100 | -0.250 | 48.850 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.032584 |
| 0.004683 | ... | ... | 47.100 | -0.250 | 46.850 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.032408 |
| 0.004484 | ... | ... | 45.100 | -0.250 | 44.850 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.032221 |
| 0.004285 | ... | ... | 43.100 | -0.250 | 42.850 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.032024 |
| 0.004086 | ... | ... | 41.100 | -0.250 | 40.850 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.031811 |
| 0.003888 | ... | ... | 39.100 | -0.250 | 38.850 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.031589 |
| 0.003689 | ... | ... | 37.100 | -0.250 | 36.850 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.031351 |
| 0.00349 | ... | ... | 35.100 | -0.250 | 34.850 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.031097 |
| 0.003291 | ... | ... | 33.100 | -0.250 | 32.850 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.030829 |
| 0.003093 | ... | ... | 31.100 | -0.250 | 30.850 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.030538 |
| 0.002894 | ... | ... | 29.100 | -0.250 | 28.850 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.030231 |
| 0.002795 | ... | ... | 28.100 | -0.250 | 27.850 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.030067 |
| 0.002695 | ... | ... | 27.100 | -0.250 | 26.850 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.029898 |
| 0.002596 | ... | ... | 26.100 | -0.250 | 25.850 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.029724 |
| 0.002497 | ... | ... | 25.100 | -0.250 | 24.850 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.029543 |
| 0.002397 | ... | ... | 24.100 | -0.250 | 23.850 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.02935 |
| 0.002298 | ... | ... | 23.100 | -0.250 | 22.850 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.029151 |
| 0.002198 | ... | ... | 22.100 | -0.250 | 21.850 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.028947 |
| 0.002099 | ... | ... | 21.100 | -0.250 | 20.850 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.028731 |
| 0.002 | ... | ... | 20.100 | -0.250 | 19.850 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.028503 |
| 0.0019 | ... | ... | 19.100 | -0.250 | 18.850 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.028266 |
| 0.001801 | ... | ... | 18.100 | -0.250 | 17.850 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.028014 |
| 0.001702 | ... | ... | 17.100 | -0.250 | 16.850 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.02775 |
| 0.001602 | ... | ... | 16.100 | -0.250 | 15.850 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.027473 |
| 0.001503 | ... | ... | 15.100 | -0.250 | 14.850 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.027171 |
| 0.001404 | ... | ... | 14.100 | -0.250 | 13.850 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.026857 |
| 0.001304 | ... | ... | 13.100 | -0.250 | 12.850 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.026517 |
| 0.001205 | ... | ... | 12.100 | -0.250 | 11.850 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.026151 |
| 0.001105 | ... | ... | 11.100 | -0.250 | 10.850 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.025756 |
| 0.001006 | ... | ... | 10.100 | -0.250 | 9.850 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.025325 |
| 0.000907 | ... | ... | 9.100 | -0.250 | 8.850 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.024851 |
| 0.000807 | ... | ... | 8.100 | -0.250 | 7.850 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.024324 |
| 0.000708 | ... | ... | 7.100 | -0.250 | 6.850 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.023732 |
| 0.000609 | ... | ... | 6.100 | -0.250 | 5.850 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.023057 |
| 0.000509 | ... | ... | 5.100 | -0.250 | 4.850 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.022266 |
| 0.00041 | ... | ... | 4.100 | -0.250 | 3.850 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.021316 |
| 0.000311 | ... | ... | 3.100 | -0.250 | 2.850 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.020121 |
| 0.000211 | 1.700 | 1.700 | 2.125 | -0.250 | 1.875 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.03144 |
| 0.000112 | 1.100 | 0.975 | 0.925 | 0.175 | 1.100 | 86000 | 0.075 | 0.025 | 0.050 | 0.100 | 0.025 | -0.058322 |
| -0.056692 | 0.325 | 0.225 | 0.225 | 0.075 | 0.300 | 87000 | 0.225 | -0.150 | 0.375 | 0.225 | 0.225 | -0.069665 |
| -0.02491 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 88000 | 0.900 | -0.275 | 1.175 | 1 | 0.875 | -0.024948 |
| -0.017985 | ... | ... | 0.025 | -0.013 | 0.013 | 89000 | 2.150 | 0.225 | 1.925 | ... | ... | -0.16689 |
| -0.019769 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 2.900 | -0.250 | 3.150 | 2.900 | 2.900 | -0.034123 |
| -0.021048 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 4.150 | 0.250 | 3.900 | ... | ... | -0.209782 |
| -0.022046 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 5.150 | 0.250 | 4.900 | 5.125 | 5.125 | -0.224995 |
| -0.022869 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 6.150 | 0.250 | 5.900 | ... | ... | -0.237905 |
| -0.023571 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 7.150 | 0.250 | 6.900 | ... | ... | -0.249147 |
| -0.024184 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.150 | 0.250 | 7.900 | ... | ... | -0.259122 |
| -0.024727 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 9.150 | 0.250 | 8.900 | ... | ... | -0.268101 |
| -0.025211 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.150 | 0.250 | 9.900 | ... | ... | -0.27627 |
| -0.025653 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 11.150 | 0.250 | 10.900 | ... | ... | -0.283772 |
| -0.026058 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.150 | 0.250 | 11.900 | ... | ... | -0.290719 |
| -0.02643 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.150 | 0.250 | 12.900 | ... | ... | -0.297183 |
| -0.026779 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.150 | 0.250 | 13.900 | ... | ... | -0.303236 |
| -0.027098 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.150 | 0.250 | 14.900 | ... | ... | -0.308928 |
| -0.027404 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.150 | 0.250 | 15.900 | ... | ... | -0.314301 |
| -0.027689 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.150 | 0.250 | 16.900 | ... | ... | -0.319395 |
| -0.027954 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.150 | 0.250 | 17.900 | ... | ... | -0.324234 |
| -0.028213 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.150 | 0.250 | 18.900 | ... | ... | -0.328847 |
| -0.028456 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.150 | 0.250 | 19.900 | ... | ... | -0.333257 |
| -0.028683 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.150 | 0.250 | 20.900 | ... | ... | -0.337478 |
| -0.028903 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.150 | 0.250 | 21.900 | ... | ... | -0.341529 |
| -0.029118 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.150 | 0.250 | 22.900 | ... | ... | -0.345424 |
| -0.029319 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 24.150 | 0.250 | 23.900 | ... | ... | -0.349177 |
| -0.029512 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.150 | 0.250 | 24.900 | ... | ... | -0.352795 |
| -0.029878 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.150 | 0.250 | 26.900 | ... | ... | -0.359672 |
| -0.030218 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.150 | 0.250 | 28.900 | ... | ... | -0.366124 |
| -0.030539 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.150 | 0.250 | 30.900 | ... | ... | -0.372202 |
| -0.030832 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.150 | 0.250 | 32.900 | ... | ... | -0.377952 |
| -0.031116 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.150 | 0.250 | 34.900 | ... | ... | -0.38341 |
| -0.031385 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.150 | 0.250 | 36.900 | ... | ... | -0.388607 |
| -0.031633 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.150 | 0.250 | 38.900 | ... | ... | -0.393567 |
| -0.031871 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.150 | 0.250 | 40.900 | ... | ... | -0.398317 |
| -0.032103 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.150 | 0.250 | 42.900 | ... | ... | -0.402872 |
| -0.032319 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.150 | 0.250 | 44.900 | ... | ... | -0.407251 |
| -0.032527 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.150 | 0.250 | 46.900 | ... | ... | -0.411471 |
| -0.032728 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.150 | 0.250 | 48.900 | ... | ... | -0.415538 |
| -0.032919 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.150 | 0.250 | 50.900 | ... | ... | -0.419468 |
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.