Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028931 | ... | ... | 50.375 | 0.350 | 50.725 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.065495 |
| -0.027813 | ... | ... | 48.375 | 0.350 | 48.725 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.065156 |
| -0.026689 | ... | ... | 46.375 | 0.350 | 46.725 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.064791 |
| -0.025563 | ... | ... | 44.375 | 0.350 | 44.725 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.064409 |
| -0.024436 | ... | ... | 42.375 | 0.350 | 42.725 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.064 |
| -0.023307 | ... | ... | 40.375 | 0.350 | 40.725 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.063566 |
| -0.022175 | ... | ... | 38.375 | 0.350 | 38.725 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.063113 |
| -0.021041 | ... | ... | 36.375 | 0.350 | 36.725 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.062623 |
| -0.019902 | ... | ... | 34.375 | 0.350 | 34.725 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.062111 |
| -0.01876 | ... | ... | 32.375 | 0.350 | 32.725 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.06156 |
| -0.017617 | ... | ... | 30.375 | 0.350 | 30.725 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.060972 |
| -0.016475 | ... | ... | 28.375 | 0.350 | 28.725 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.060342 |
| -0.015904 | ... | ... | 27.375 | 0.350 | 27.725 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.060011 |
| -0.015332 | ... | ... | 26.375 | 0.350 | 26.725 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.059669 |
| -0.014761 | ... | ... | 25.375 | 0.350 | 25.725 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.059317 |
| -0.014189 | ... | ... | 24.375 | 0.350 | 24.725 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.058942 |
| -0.013617 | ... | ... | 23.375 | 0.350 | 23.725 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.058552 |
| -0.013045 | ... | ... | 22.375 | 0.350 | 22.725 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.058148 |
| -0.012473 | ... | ... | 21.375 | 0.350 | 21.725 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.057732 |
| -0.0119 | ... | ... | 20.375 | 0.350 | 20.725 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.057288 |
| -0.011327 | ... | ... | 19.375 | 0.350 | 19.725 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.056826 |
| -0.010755 | ... | ... | 18.375 | 0.350 | 18.725 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.056341 |
| -0.010181 | ... | ... | 17.375 | 0.350 | 17.725 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.055824 |
| -0.009608 | ... | ... | 16.375 | 0.350 | 16.725 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.055288 |
| -0.009035 | ... | ... | 15.375 | 0.350 | 15.725 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.054713 |
| -0.00846 | ... | ... | 14.375 | 0.350 | 14.725 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.054097 |
| -0.007885 | ... | ... | 13.375 | 0.350 | 13.725 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.053455 |
| -0.007309 | ... | ... | 12.375 | 0.350 | 12.725 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.052749 |
| -0.006734 | ... | ... | 11.375 | 0.350 | 11.725 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.052 |
| -0.006159 | ... | ... | 10.375 | 0.350 | 10.725 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.051178 |
| -0.005583 | ... | ... | 9.375 | 0.350 | 9.725 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.050284 |
| -0.005009 | ... | ... | 8.375 | 0.350 | 8.725 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.0493 |
| -0.004435 | ... | ... | 7.375 | 0.350 | 7.725 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.048197 |
| -0.003861 | ... | ... | 6.375 | 0.350 | 6.725 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.046949 |
| -0.003287 | ... | ... | 5.375 | 0.350 | 5.725 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.045513 |
| -0.002713 | ... | ... | 4.375 | 0.350 | 4.725 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.043823 |
| -0.002139 | ... | ... | 3.375 | 0.350 | 3.725 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.041752 |
| -0.001565 | ... | ... | 2.375 | 0.350 | 2.725 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.039084 |
| -0.059843 | 1.750 | 1.750 | 1.400 | 0.350 | 1.750 | 89000 | 0.025 | 0 | 0.025 | ... | ... | -0.059685 |
| -0.101743 | 0.900 | 0.875 | 0.550 | 0.250 | 0.800 | 90000 | 0.075 | -0.100 | 0.175 | 0.100 | 0.050 | -0.10175 |
| -0.136098 | 0.275 | 0.125 | 0.100 | 0.075 | 0.175 | 91000 | 0.450 | -0.275 | 0.725 | ... | ... | -0.136084 |
| -0.055184 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 92000 | 1.300 | -0.350 | 1.650 | ... | ... | -0.055277 |
| -0.03757 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 2.275 | -0.350 | 2.625 | ... | ... | -0.001306 |
| -0.040648 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 3.275 | -0.350 | 3.625 | 3.025 | 3.025 | -0.00188 |
| -0.042944 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 4.275 | -0.350 | 4.625 | ... | ... | -0.002454 |
| -0.044794 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 5.275 | -0.350 | 5.625 | 5.075 | 5.075 | -0.003029 |
| -0.046336 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 6.275 | -0.350 | 6.625 | ... | ... | -0.003603 |
| -0.047658 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 7.275 | -0.350 | 7.625 | ... | ... | -0.004177 |
| -0.048814 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 8.275 | -0.350 | 8.625 | ... | ... | -0.004751 |
| -0.049854 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 100000 | 9.275 | -0.350 | 9.625 | ... | ... | -0.005325 |
| -0.050791 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 10.275 | -0.350 | 10.625 | ... | ... | -0.005899 |
| -0.05164 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 11.275 | -0.350 | 11.625 | ... | ... | -0.006473 |
| -0.052422 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 12.275 | -0.350 | 12.625 | ... | ... | -0.007049 |
| -0.053147 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 13.275 | -0.350 | 13.625 | ... | ... | -0.007624 |
| -0.053821 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 14.275 | -0.350 | 14.625 | ... | ... | -0.008199 |
| -0.054447 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 15.275 | -0.350 | 15.625 | ... | ... | -0.008774 |
| -0.055045 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 16.275 | -0.350 | 16.625 | ... | ... | -0.00935 |
| -0.055595 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 17.275 | -0.350 | 17.625 | ... | ... | -0.009925 |
| -0.056121 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 18.275 | -0.350 | 18.625 | ... | ... | -0.0105 |
| -0.05663 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 19.275 | -0.350 | 19.625 | ... | ... | -0.011074 |
| -0.0571 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 20.275 | -0.350 | 20.625 | ... | ... | -0.011648 |
| -0.057547 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 21.275 | -0.350 | 21.625 | ... | ... | -0.012221 |
| -0.057986 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 22.275 | -0.350 | 22.625 | ... | ... | -0.012795 |
| -0.058404 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 23.275 | -0.350 | 23.625 | ... | ... | -0.013368 |
| -0.058798 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 24.275 | -0.350 | 24.625 | ... | ... | -0.013941 |
| -0.059178 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 25.275 | -0.350 | 25.625 | ... | ... | -0.014515 |
| -0.059546 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 26.275 | -0.350 | 26.625 | ... | ... | -0.015088 |
| -0.059902 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 27.275 | -0.350 | 27.625 | ... | ... | -0.015661 |
| -0.060243 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 28.275 | -0.350 | 28.625 | ... | ... | -0.016233 |
| -0.060573 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 29.275 | -0.350 | 29.625 | ... | ... | -0.016806 |
| -0.060894 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 30.275 | -0.350 | 30.625 | ... | ... | -0.017379 |
| -0.061207 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 31.275 | -0.350 | 31.625 | ... | ... | -0.017952 |
| -0.061786 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 33.275 | -0.350 | 33.625 | ... | ... | -0.019097 |
| -0.062349 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 35.275 | -0.350 | 35.625 | ... | ... | -0.020241 |
| -0.06288 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 37.275 | -0.350 | 37.625 | ... | ... | -0.021386 |
| -0.06337 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 39.275 | -0.350 | 39.625 | ... | ... | -0.02253 |
| -0.063843 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 41.275 | -0.350 | 41.625 | ... | ... | -0.023674 |
| -0.064305 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 43.275 | -0.350 | 43.625 | ... | ... | -0.024817 |
| -0.064733 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 45.275 | -0.350 | 45.625 | ... | ... | -0.02596 |
| -0.065145 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 47.275 | -0.350 | 47.625 | ... | ... | -0.027105 |
| -0.065544 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 49.275 | -0.350 | 49.625 | ... | ... | -0.02825 |
| -0.065922 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 51.275 | -0.350 | 51.625 | ... | ... | -0.029394 |
| -0.066285 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 53.275 | -0.350 | 53.625 | ... | ... | -0.030538 |
| -0.066639 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 55.275 | -0.350 | 55.625 | ... | ... | -0.031682 |
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.