Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023467 | ... | ... | 50.650 | -0.275 | 50.375 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.021809 |
| -0.02256 | ... | ... | 48.650 | -0.275 | 48.375 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.021694 |
| -0.021649 | ... | ... | 46.650 | -0.275 | 46.375 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.021572 |
| -0.020733 | ... | ... | 44.650 | -0.275 | 44.375 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.021444 |
| -0.019814 | ... | ... | 42.650 | -0.275 | 42.375 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.021306 |
| -0.018892 | ... | ... | 40.650 | -0.275 | 40.375 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.02116 |
| -0.017967 | ... | ... | 38.650 | -0.275 | 38.375 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.021007 |
| -0.017041 | ... | ... | 36.650 | -0.275 | 36.375 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.020843 |
| -0.016112 | ... | ... | 34.650 | -0.275 | 34.375 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.020671 |
| -0.015181 | ... | ... | 32.650 | -0.275 | 32.375 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.020484 |
| -0.01425 | ... | ... | 30.650 | -0.275 | 30.375 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.020286 |
| -0.013316 | ... | ... | 28.650 | -0.275 | 28.375 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.020074 |
| -0.012849 | ... | ... | 27.650 | -0.275 | 27.375 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.019962 |
| -0.012382 | ... | ... | 26.650 | -0.275 | 26.375 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.019847 |
| -0.011914 | ... | ... | 25.650 | -0.275 | 25.375 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.019728 |
| -0.011446 | ... | ... | 24.650 | -0.275 | 24.375 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.0196 |
| -0.010978 | ... | ... | 23.650 | -0.275 | 23.375 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.019469 |
| -0.010509 | ... | ... | 22.650 | -0.275 | 22.375 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.019333 |
| -0.010041 | ... | ... | 21.650 | -0.275 | 21.375 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.019191 |
| -0.009572 | ... | ... | 20.650 | -0.275 | 20.375 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.019041 |
| -0.009103 | ... | ... | 19.650 | -0.275 | 19.375 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.018885 |
| -0.008634 | ... | ... | 18.650 | -0.275 | 18.375 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.018718 |
| -0.008164 | ... | ... | 17.650 | -0.275 | 17.375 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.018545 |
| -0.007695 | ... | ... | 16.650 | -0.275 | 16.375 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.018363 |
| -0.007225 | ... | ... | 15.650 | -0.275 | 15.375 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.018165 |
| -0.006756 | ... | ... | 14.650 | -0.275 | 14.375 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.017958 |
| -0.006286 | ... | ... | 13.650 | -0.275 | 13.375 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.017736 |
| -0.005817 | ... | ... | 12.650 | -0.275 | 12.375 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.017495 |
| -0.005348 | ... | ... | 11.650 | -0.275 | 11.375 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.017238 |
| -0.004878 | ... | ... | 10.650 | -0.275 | 10.375 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.016957 |
| -0.004409 | ... | ... | 9.650 | -0.275 | 9.375 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.016648 |
| -0.003938 | ... | ... | 8.650 | -0.275 | 8.375 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.016306 |
| -0.003468 | ... | ... | 7.650 | -0.275 | 7.375 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.015926 |
| -0.002998 | ... | ... | 6.650 | -0.275 | 6.375 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.01549 |
| -0.002528 | ... | ... | 5.650 | -0.275 | 5.375 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.014986 |
| -0.002058 | ... | ... | 4.650 | -0.275 | 4.375 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.014381 |
| -0.001587 | ... | ... | 3.650 | -0.275 | 3.375 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.013634 |
| -0.001117 | 2.250 | 2.250 | 2.675 | -0.300 | 2.375 | 88000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.012642 |
| -0.018868 | ... | ... | 1.700 | -0.300 | 1.400 | 89000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.018761 |
| -0.049417 | 0.800 | 0.625 | 0.850 | -0.300 | 0.550 | 90000 | 0.175 | -0.025 | 0.200 | 0.250 | 0.125 | -0.049434 |
| -0.039351 | 0.200 | 0.100 | 0.300 | -0.200 | 0.100 | 91000 | 0.725 | 0.075 | 0.650 | 0.700 | 0.375 | -0.039336 |
| -0.019591 | 0.050 | 0.050 | 0.075 | -0.050 | 0.025 | 92000 | 1.650 | 0.225 | 1.425 | 1.375 | 1.300 | -0.019733 |
| -0.012921 | ... | ... | 0.025 | -0.013 | 0.013 | 93000 | 2.625 | 0.250 | 2.375 | 2.375 | 2.375 | -0.001235 |
| -0.013837 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 3.625 | 0.275 | 3.350 | 3.325 | 3.325 | -0.001705 |
| -0.014545 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 4.625 | 0.275 | 4.350 | ... | ... | -0.002175 |
| -0.015118 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 5.625 | 0.275 | 5.350 | ... | ... | -0.002645 |
| -0.015604 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 6.625 | 0.275 | 6.350 | ... | ... | -0.003116 |
| -0.016026 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 7.625 | 0.275 | 7.350 | ... | ... | -0.003586 |
| -0.016397 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 8.625 | 0.275 | 8.350 | ... | ... | -0.004056 |
| -0.016728 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 9.625 | 0.275 | 9.350 | ... | ... | -0.004526 |
| -0.01703 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 10.625 | 0.275 | 10.350 | ... | ... | -0.004996 |
| -0.017306 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 11.625 | 0.275 | 11.350 | ... | ... | -0.005466 |
| -0.017559 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 12.625 | 0.275 | 12.350 | ... | ... | -0.005935 |
| -0.017795 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 13.625 | 0.275 | 13.350 | ... | ... | -0.006405 |
| -0.018012 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 14.625 | 0.275 | 14.350 | ... | ... | -0.006874 |
| -0.018218 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 15.625 | 0.275 | 15.350 | ... | ... | -0.007344 |
| -0.018413 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 16.625 | 0.275 | 16.350 | ... | ... | -0.007813 |
| -0.018591 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 17.625 | 0.275 | 17.350 | ... | ... | -0.008283 |
| -0.018766 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 18.625 | 0.275 | 18.350 | ... | ... | -0.008753 |
| -0.018931 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 19.625 | 0.275 | 19.350 | ... | ... | -0.009222 |
| -0.019084 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 20.625 | 0.275 | 20.350 | ... | ... | -0.009692 |
| -0.019232 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 21.625 | 0.275 | 21.350 | ... | ... | -0.010161 |
| -0.019377 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 22.625 | 0.275 | 22.350 | ... | ... | -0.010631 |
| -0.019513 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 23.625 | 0.275 | 23.350 | ... | ... | -0.0111 |
| -0.019642 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 24.625 | 0.275 | 24.350 | ... | ... | -0.011569 |
| -0.019768 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 25.625 | 0.275 | 25.350 | ... | ... | -0.012038 |
| -0.019889 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 26.625 | 0.275 | 26.350 | ... | ... | -0.012508 |
| -0.020006 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 27.625 | 0.275 | 27.350 | ... | ... | -0.012977 |
| -0.020118 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 28.625 | 0.275 | 28.350 | ... | ... | -0.013446 |
| -0.020227 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 29.625 | 0.275 | 29.350 | ... | ... | -0.013914 |
| -0.020333 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 30.625 | 0.275 | 30.350 | ... | ... | -0.014383 |
| -0.020435 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 31.625 | 0.275 | 31.350 | ... | ... | -0.014852 |
| -0.020627 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 33.625 | 0.275 | 33.350 | ... | ... | -0.015789 |
| -0.020813 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 35.625 | 0.275 | 35.350 | ... | ... | -0.016726 |
| -0.020987 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 37.625 | 0.275 | 37.350 | ... | ... | -0.017662 |
| -0.021149 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 39.625 | 0.275 | 39.350 | ... | ... | -0.018598 |
| -0.021306 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 41.625 | 0.275 | 41.350 | ... | ... | -0.019534 |
| -0.021458 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 43.625 | 0.275 | 43.350 | ... | ... | -0.02047 |
| -0.0216 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 45.625 | 0.275 | 45.350 | ... | ... | -0.021404 |
| -0.021737 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 47.625 | 0.275 | 47.350 | ... | ... | -0.022338 |
| -0.021869 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 49.625 | 0.275 | 49.350 | ... | ... | -0.023272 |
| -0.021993 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 51.625 | 0.275 | 51.350 | ... | ... | -0.024205 |
| -0.022114 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 53.625 | 0.275 | 53.350 | ... | ... | -0.025139 |
| -0.022231 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 55.625 | 0.275 | 55.350 | ... | ... | -0.026071 |
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.