Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024103 | ... | ... | 48.350 | -1.725 | 46.625 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.06462 |
| -0.023093 | ... | ... | 46.350 | -1.725 | 44.625 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.064254 |
| -0.02208 | ... | ... | 44.350 | -1.725 | 42.625 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.063868 |
| -0.021062 | ... | ... | 42.350 | -1.725 | 40.625 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.063451 |
| -0.020041 | ... | ... | 40.350 | -1.725 | 38.625 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.063006 |
| -0.019013 | ... | ... | 38.350 | -1.725 | 36.625 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.062533 |
| -0.017983 | ... | ... | 36.350 | -1.725 | 34.625 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.062023 |
| -0.016953 | ... | ... | 34.350 | -1.725 | 32.625 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.061484 |
| -0.015921 | ... | ... | 32.350 | -1.725 | 30.625 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.060898 |
| -0.014888 | ... | ... | 30.350 | -1.725 | 28.625 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.060282 |
| -0.013853 | ... | ... | 28.350 | -1.725 | 26.625 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.059606 |
| -0.012817 | ... | ... | 26.350 | -1.725 | 24.625 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.058882 |
| -0.011779 | ... | ... | 24.350 | -1.725 | 22.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.05809 |
| -0.010739 | ... | ... | 22.350 | -1.725 | 20.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.057229 |
| -0.010219 | ... | ... | 21.350 | -1.725 | 19.625 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.056763 |
| -0.009699 | ... | ... | 20.350 | -1.725 | 18.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.056279 |
| -0.009179 | ... | ... | 19.350 | -1.725 | 17.625 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.055764 |
| -0.008659 | ... | ... | 18.350 | -1.725 | 16.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.055222 |
| -0.008139 | ... | ... | 17.350 | -1.725 | 15.625 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.054645 |
| -0.007618 | ... | ... | 16.350 | -1.725 | 14.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.05403 |
| -0.007098 | ... | ... | 15.350 | -1.725 | 13.625 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.053382 |
| -0.006578 | ... | ... | 14.350 | -1.725 | 12.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.05267 |
| -0.006057 | ... | ... | 13.350 | -1.725 | 11.625 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.051919 |
| -0.005536 | ... | ... | 12.350 | -1.725 | 10.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.051088 |
| -0.005016 | ... | ... | 11.350 | -1.725 | 9.625 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.050188 |
| -0.004495 | ... | ... | 10.350 | -1.725 | 8.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.049191 |
| -0.003974 | ... | ... | 9.350 | -1.725 | 7.625 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.048078 |
| -0.003453 | ... | ... | 8.350 | -1.725 | 6.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.046815 |
| -0.002932 | ... | ... | 7.350 | -1.725 | 5.625 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.045358 |
| -0.002411 | 5.450 | 5.450 | 6.350 | -1.725 | 4.625 | 76000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.043637 |
| -0.071849 | ... | ... | 5.375 | -1.725 | 3.650 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.071391 |
| -0.111393 | ... | ... | 4.400 | -1.725 | 2.675 | 78000 | 0.050 | 0 | 0.050 | ... | ... | -0.111217 |
| -0.210922 | ... | ... | 3.425 | -1.650 | 1.775 | 79000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.210928 |
| -0.281783 | ... | ... | 2.475 | -1.500 | 0.975 | 80000 | 0.350 | 0.225 | 0.125 | 0.275 | 0.200 | -0.28181 |
| -0.300796 | 0.775 | 0.775 | 1.625 | -1.175 | 0.450 | 81000 | 0.825 | 0.550 | 0.275 | 0.575 | 0.250 | -0.300778 |
| -0.22231 | 0.175 | 0.175 | 0.925 | -0.750 | 0.175 | 82000 | 1.550 | 0.975 | 0.575 | 1.450 | 0.900 | -0.222291 |
| -0.145332 | 0.300 | 0.300 | 0.450 | -0.375 | 0.075 | 83000 | 2.450 | 1.350 | 1.100 | 1.325 | 1.325 | -0.14543 |
| -0.118699 | 0.100 | 0.100 | 0.200 | -0.150 | 0.050 | 84000 | 3.425 | 1.575 | 1.850 | 2.325 | 2.175 | -0.118971 |
| -0.074485 | 0.050 | 0.050 | 0.100 | -0.075 | 0.025 | 85000 | 4.400 | 1.650 | 2.750 | ... | ... | -0.075089 |
| -0.077927 | ... | ... | 0.050 | -0.025 | 0.025 | 86000 | 5.400 | 1.700 | 3.700 | ... | ... | -0.078738 |
| -0.046476 | ... | ... | 0.025 | -0.013 | 0.013 | 87000 | 6.375 | 1.700 | 4.675 | ... | ... | -0.003323 |
| -0.047782 | ... | ... | 0.025 | -0.013 | 0.013 | 88000 | 7.375 | 1.700 | 5.675 | ... | ... | -0.003844 |
| -0.048923 | ... | ... | 0.025 | -0.013 | 0.013 | 89000 | 8.375 | 1.725 | 6.650 | ... | ... | -0.004365 |
| -0.04995 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 9.375 | 1.725 | 7.650 | ... | ... | -0.004886 |
| -0.050875 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 10.375 | 1.725 | 8.650 | ... | ... | -0.005407 |
| -0.05172 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 11.375 | 1.725 | 9.650 | ... | ... | -0.005927 |
| -0.052492 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 12.375 | 1.725 | 10.650 | ... | ... | -0.006448 |
| -0.053215 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 13.375 | 1.725 | 11.650 | ... | ... | -0.006969 |
| -0.053881 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 14.375 | 1.725 | 12.650 | ... | ... | -0.007489 |
| -0.054504 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 15.375 | 1.725 | 13.650 | ... | ... | -0.00801 |
| -0.0551 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 16.375 | 1.725 | 14.650 | ... | ... | -0.008531 |
| -0.055644 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 17.375 | 1.725 | 15.650 | ... | ... | -0.009051 |
| -0.056168 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 18.375 | 1.725 | 16.650 | ... | ... | -0.009572 |
| -0.056672 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 19.375 | 1.725 | 17.650 | ... | ... | -0.010092 |
| -0.057139 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 20.375 | 1.725 | 18.650 | ... | ... | -0.010612 |
| -0.057587 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 21.375 | 1.725 | 19.650 | ... | ... | -0.011133 |
| -0.058022 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 22.375 | 1.725 | 20.650 | ... | ... | -0.011653 |
| -0.058433 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 23.375 | 1.725 | 21.650 | ... | ... | -0.012173 |
| -0.058827 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 24.375 | 1.725 | 22.650 | ... | ... | -0.012693 |
| -0.059208 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 25.375 | 1.725 | 23.650 | ... | ... | -0.013213 |
| -0.059577 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 26.375 | 1.725 | 24.650 | ... | ... | -0.013733 |
| -0.059922 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 27.375 | 1.725 | 25.650 | ... | ... | -0.014253 |
| -0.060262 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 28.375 | 1.725 | 26.650 | ... | ... | -0.014774 |
| -0.060594 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 29.375 | 1.725 | 27.650 | ... | ... | -0.015295 |
| -0.060916 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 30.375 | 1.725 | 28.650 | ... | ... | -0.015815 |
| -0.061222 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 31.375 | 1.725 | 29.650 | ... | ... | -0.016335 |
| -0.061515 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 32.375 | 1.725 | 30.650 | ... | ... | -0.016854 |
| -0.0618 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 33.375 | 1.725 | 31.650 | ... | ... | -0.017374 |
| -0.06236 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 35.375 | 1.725 | 33.650 | ... | ... | -0.018412 |
| -0.062884 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 37.375 | 1.725 | 35.650 | ... | ... | -0.01945 |
| -0.063377 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 39.375 | 1.725 | 37.650 | ... | ... | -0.020487 |
| -0.06385 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 41.375 | 1.725 | 39.650 | ... | ... | -0.021524 |
| -0.064298 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 43.375 | 1.725 | 41.650 | ... | ... | -0.022561 |
| -0.064727 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 45.375 | 1.725 | 43.650 | ... | ... | -0.023597 |
| -0.065142 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 47.375 | 1.725 | 45.650 | ... | ... | -0.024633 |
| -0.065541 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 49.375 | 1.725 | 47.650 | ... | ... | -0.025669 |
| -0.065912 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 51.375 | 1.725 | 49.650 | ... | ... | -0.026704 |
| -0.066272 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 53.375 | 1.725 | 51.650 | ... | ... | -0.027739 |
| -0.066624 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 55.375 | 1.725 | 53.650 | ... | ... | -0.028773 |
| -0.06697 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 57.375 | 1.725 | 55.650 | ... | ... | -0.029807 |
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.