Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021254 | ... | ... | 51.150 | -0.500 | 50.650 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.013094 |
| -0.02044 | ... | ... | 49.150 | -0.500 | 48.650 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.013026 |
| -0.019621 | ... | ... | 47.150 | -0.500 | 46.650 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.012953 |
| -0.018798 | ... | ... | 45.150 | -0.500 | 44.650 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.012877 |
| -0.017973 | ... | ... | 43.150 | -0.500 | 42.650 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.012795 |
| -0.017145 | ... | ... | 41.150 | -0.500 | 40.650 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.012708 |
| -0.016312 | ... | ... | 39.150 | -0.500 | 38.650 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.012617 |
| -0.015478 | ... | ... | 37.150 | -0.500 | 36.650 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.012519 |
| -0.014641 | ... | ... | 35.150 | -0.500 | 34.650 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.012416 |
| -0.013803 | ... | ... | 33.150 | -0.500 | 32.650 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.012306 |
| -0.012964 | ... | ... | 31.150 | -0.500 | 30.650 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.012188 |
| -0.012124 | ... | ... | 29.150 | -0.500 | 28.650 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.012061 |
| -0.011703 | ... | ... | 28.150 | -0.500 | 27.650 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.011995 |
| -0.011282 | ... | ... | 27.150 | -0.500 | 26.650 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.011927 |
| -0.010861 | ... | ... | 26.150 | -0.500 | 25.650 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.011856 |
| -0.010439 | ... | ... | 25.150 | -0.500 | 24.650 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.011781 |
| -0.010017 | ... | ... | 24.150 | -0.500 | 23.650 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.011702 |
| -0.009594 | ... | ... | 23.150 | -0.500 | 22.650 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.011621 |
| -0.009172 | ... | ... | 22.150 | -0.500 | 21.650 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.011538 |
| -0.008749 | ... | ... | 21.150 | -0.500 | 20.650 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.011449 |
| -0.008326 | ... | ... | 20.150 | -0.500 | 19.650 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.011356 |
| -0.007903 | ... | ... | 19.150 | -0.500 | 18.650 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.011258 |
| -0.00748 | ... | ... | 18.150 | -0.500 | 17.650 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.011155 |
| -0.007056 | ... | ... | 17.150 | -0.500 | 16.650 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.011047 |
| -0.006633 | ... | ... | 16.150 | -0.500 | 15.650 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.010932 |
| -0.006209 | ... | ... | 15.150 | -0.500 | 14.650 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.010808 |
| -0.005786 | ... | ... | 14.150 | -0.500 | 13.650 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.010679 |
| -0.005363 | ... | ... | 13.150 | -0.500 | 12.650 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.010537 |
| -0.004939 | ... | ... | 12.150 | -0.500 | 11.650 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.010386 |
| -0.004516 | ... | ... | 11.150 | -0.500 | 10.650 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.010221 |
| -0.004092 | ... | ... | 10.150 | -0.500 | 9.650 | 81000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.010041 |
| -0.003669 | ... | ... | 9.150 | -0.500 | 8.650 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.009842 |
| -0.003245 | ... | ... | 8.150 | -0.500 | 7.650 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.00962 |
| -0.002821 | ... | ... | 7.150 | -0.500 | 6.650 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.009368 |
| -0.002397 | ... | ... | 6.150 | -0.500 | 5.650 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.009078 |
| -0.001973 | ... | ... | 5.150 | -0.500 | 4.650 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.008735 |
| -0.001549 | ... | ... | 4.150 | -0.500 | 3.650 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.008313 |
| -0.013578 | ... | ... | 3.175 | -0.500 | 2.675 | 88000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.013266 |
| -0.019675 | ... | ... | 2.225 | -0.525 | 1.700 | 89000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.019597 |
| -0.038363 | 1.075 | 1 | 1.350 | -0.500 | 0.850 | 90000 | 0.200 | -0.025 | 0.225 | 0.250 | 0.150 | -0.038389 |
| -0.043228 | 0.450 | 0.400 | 0.650 | -0.350 | 0.300 | 91000 | 0.650 | 0.150 | 0.500 | 0.650 | 0.600 | -0.043209 |
| -0.024645 | 0.100 | 0.100 | 0.200 | -0.125 | 0.075 | 92000 | 1.425 | 0.400 | 1.025 | 1.350 | 1.350 | -0.024669 |
| -0.012887 | ... | ... | 0.050 | -0.025 | 0.025 | 93000 | 2.375 | 0.475 | 1.900 | 2.300 | 2.300 | -0.013145 |
| -0.008167 | ... | ... | 0.025 | -0.013 | 0.013 | 94000 | 3.350 | 0.475 | 2.875 | ... | ... | -0.001422 |
| -0.008618 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 4.350 | 0.500 | 3.850 | ... | ... | -0.001846 |
| -0.008982 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 5.350 | 0.500 | 4.850 | 5.150 | 5.150 | -0.00227 |
| -0.009287 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 6.350 | 0.500 | 5.850 | ... | ... | -0.002694 |
| -0.009548 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 7.350 | 0.500 | 6.850 | ... | ... | -0.003118 |
| -0.009777 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 8.350 | 0.500 | 7.850 | ... | ... | -0.003542 |
| -0.009983 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 9.350 | 0.500 | 8.850 | ... | ... | -0.003966 |
| -0.010169 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 10.350 | 0.500 | 9.850 | ... | ... | -0.004389 |
| -0.010338 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 11.350 | 0.500 | 10.850 | ... | ... | -0.004813 |
| -0.010494 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 12.350 | 0.500 | 11.850 | ... | ... | -0.005237 |
| -0.010638 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 13.350 | 0.500 | 12.850 | ... | ... | -0.00566 |
| -0.010772 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 14.350 | 0.500 | 13.850 | ... | ... | -0.006084 |
| -0.010897 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 15.350 | 0.500 | 14.850 | ... | ... | -0.006507 |
| -0.011016 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 16.350 | 0.500 | 15.850 | ... | ... | -0.006931 |
| -0.011125 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 17.350 | 0.500 | 16.850 | ... | ... | -0.007354 |
| -0.01123 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 18.350 | 0.500 | 17.850 | ... | ... | -0.007777 |
| -0.011331 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 19.350 | 0.500 | 18.850 | ... | ... | -0.008201 |
| -0.011425 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 20.350 | 0.500 | 19.850 | ... | ... | -0.008624 |
| -0.011514 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 21.350 | 0.500 | 20.850 | ... | ... | -0.009048 |
| -0.011602 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 22.350 | 0.500 | 21.850 | ... | ... | -0.009471 |
| -0.011685 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 23.350 | 0.500 | 22.850 | ... | ... | -0.009894 |
| -0.011763 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 24.350 | 0.500 | 23.850 | ... | ... | -0.010318 |
| -0.011839 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 25.350 | 0.500 | 24.850 | ... | ... | -0.010741 |
| -0.011913 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 26.350 | 0.500 | 25.850 | ... | ... | -0.011164 |
| -0.011984 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 27.350 | 0.500 | 26.850 | ... | ... | -0.011587 |
| -0.012051 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 28.350 | 0.500 | 27.850 | ... | ... | -0.01201 |
| -0.012117 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 29.350 | 0.500 | 28.850 | ... | ... | -0.012433 |
| -0.012181 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 30.350 | 0.500 | 29.850 | ... | ... | -0.012856 |
| -0.012244 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 31.350 | 0.500 | 30.850 | ... | ... | -0.013279 |
| -0.012359 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 33.350 | 0.500 | 32.850 | ... | ... | -0.014124 |
| -0.012472 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 35.350 | 0.500 | 34.850 | ... | ... | -0.014969 |
| -0.012578 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 37.350 | 0.500 | 36.850 | ... | ... | -0.015813 |
| -0.012676 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 39.350 | 0.500 | 38.850 | ... | ... | -0.016656 |
| -0.01277 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 41.350 | 0.500 | 40.850 | ... | ... | -0.017499 |
| -0.012862 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 43.350 | 0.500 | 42.850 | ... | ... | -0.018341 |
| -0.012948 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 45.350 | 0.500 | 44.850 | ... | ... | -0.019183 |
| -0.01303 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 47.350 | 0.500 | 46.850 | ... | ... | -0.020025 |
| -0.01311 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 49.350 | 0.500 | 48.850 | ... | ... | -0.020866 |
| -0.013185 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 51.350 | 0.500 | 50.850 | ... | ... | -0.021708 |
| -0.013257 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 53.350 | 0.500 | 52.850 | ... | ... | -0.022549 |
| -0.013328 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 55.350 | 0.500 | 54.850 | ... | ... | -0.02339 |
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.