Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015091 | ... | ... | 46.600 | -0.675 | 45.925 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.006446 |
| -0.01446 | ... | ... | 44.600 | -0.675 | 43.925 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.006409 |
| -0.013823 | ... | ... | 42.600 | -0.675 | 41.925 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.00637 |
| -0.013182 | ... | ... | 40.600 | -0.675 | 39.925 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.006327 |
| -0.012538 | ... | ... | 38.600 | -0.675 | 37.925 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.006282 |
| -0.011889 | ... | ... | 36.600 | -0.675 | 35.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.006233 |
| -0.011238 | ... | ... | 34.600 | -0.675 | 33.925 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.006181 |
| -0.010584 | ... | ... | 32.600 | -0.675 | 31.925 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.006126 |
| -0.009929 | ... | ... | 30.600 | -0.675 | 29.925 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.006066 |
| -0.009272 | ... | ... | 28.600 | -0.675 | 27.925 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.006003 |
| -0.008613 | ... | ... | 26.600 | -0.675 | 25.925 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.005934 |
| -0.007952 | ... | ... | 24.600 | -0.675 | 23.925 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.005859 |
| -0.00729 | ... | ... | 22.600 | -0.675 | 21.925 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.005778 |
| -0.006628 | ... | ... | 20.600 | -0.675 | 19.925 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.005688 |
| -0.006296 | ... | ... | 19.600 | -0.675 | 18.925 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.00564 |
| -0.005965 | ... | ... | 18.600 | -0.675 | 17.925 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00559 |
| -0.005633 | ... | ... | 17.600 | -0.675 | 16.925 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.005537 |
| -0.005301 | ... | ... | 16.600 | -0.675 | 15.925 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00548 |
| -0.004969 | ... | ... | 15.600 | -0.675 | 14.925 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.00542 |
| -0.004636 | ... | ... | 14.600 | -0.675 | 13.925 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005356 |
| -0.004304 | ... | ... | 13.600 | -0.675 | 12.925 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.005287 |
| -0.003971 | ... | ... | 12.600 | -0.675 | 11.925 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005213 |
| -0.003639 | ... | ... | 11.600 | -0.675 | 10.925 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.005132 |
| -0.003306 | ... | ... | 10.600 | -0.675 | 9.925 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005045 |
| -0.002973 | ... | ... | 9.600 | -0.675 | 8.925 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.004948 |
| -0.00264 | ... | ... | 8.600 | -0.675 | 7.925 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.008452 |
| -0.009323 | ... | ... | 7.625 | -0.675 | 6.950 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.00822 |
| -0.008844 | ... | ... | 6.625 | -0.675 | 5.950 | 74000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.013616 |
| -0.013519 | ... | ... | 5.650 | -0.675 | 4.975 | 75000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.017667 |
| -0.020752 | ... | ... | 4.675 | -0.650 | 4.025 | 76000 | 0.100 | 0.025 | 0.075 | 0.125 | 0.100 | -0.020554 |
| -0.025286 | ... | ... | 3.750 | -0.675 | 3.075 | 77000 | 0.150 | 0 | 0.150 | ... | ... | -0.025232 |
| -0.033599 | ... | ... | 2.850 | -0.650 | 2.200 | 78000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.033633 |
| -0.042012 | ... | ... | 2.025 | -0.575 | 1.450 | 79000 | 0.525 | 0.100 | 0.425 | 0.725 | 0.450 | -0.042053 |
| -0.046727 | 1.675 | 0.700 | 1.325 | -0.425 | 0.900 | 80000 | 0.975 | 0.250 | 0.725 | 1.200 | 0.500 | -0.046723 |
| -0.042366 | 0.975 | 0.375 | 0.800 | -0.300 | 0.500 | 81000 | 1.575 | 0.375 | 1.200 | 1.625 | 0.850 | -0.042322 |
| -0.034448 | 0.550 | 0.400 | 0.450 | -0.175 | 0.275 | 82000 | 2.350 | 0.500 | 1.850 | 1.900 | 1.800 | -0.034416 |
| -0.022515 | 0.325 | 0.150 | 0.250 | -0.125 | 0.125 | 83000 | 3.200 | 0.550 | 2.650 | 2.575 | 2.575 | -0.022603 |
| -0.016822 | ... | ... | 0.150 | -0.075 | 0.075 | 84000 | 4.150 | 0.600 | 3.550 | ... | ... | -0.017096 |
| -0.013123 | ... | ... | 0.100 | -0.050 | 0.050 | 85000 | 5.125 | 0.650 | 4.475 | ... | ... | -0.013637 |
| -0.007996 | 0.075 | 0.075 | 0.050 | -0.025 | 0.025 | 86000 | 6.100 | 0.650 | 5.450 | ... | ... | -0.008918 |
| -0.008257 | ... | ... | 0.025 | 0 | 0.025 | 87000 | 7.100 | 0.675 | 6.425 | ... | ... | -0.009393 |
| -0.008485 | ... | ... | 0.025 | 0 | 0.025 | 88000 | 8.075 | 0.650 | 7.425 | ... | ... | -0.00269 |
| -0.004963 | ... | ... | 0.025 | -0.013 | 0.013 | 89000 | 9.075 | 0.650 | 8.425 | ... | ... | -0.003023 |
| -0.005059 | ... | ... | 0.025 | -0.013 | 0.013 | 90000 | 10.075 | 0.675 | 9.400 | ... | ... | -0.003356 |
| -0.005145 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 11.075 | 0.675 | 10.400 | ... | ... | -0.003689 |
| -0.005225 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 12.075 | 0.675 | 11.400 | ... | ... | -0.004022 |
| -0.005298 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 13.075 | 0.675 | 12.400 | ... | ... | -0.004355 |
| -0.005367 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 14.075 | 0.675 | 13.400 | ... | ... | -0.004687 |
| -0.00543 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 15.075 | 0.675 | 14.400 | ... | ... | -0.00502 |
| -0.00549 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 16.075 | 0.675 | 15.400 | ... | ... | -0.005352 |
| -0.005546 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 17.075 | 0.675 | 16.400 | ... | ... | -0.005685 |
| -0.005599 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 18.075 | 0.675 | 17.400 | ... | ... | -0.006017 |
| -0.00565 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 19.075 | 0.675 | 18.400 | ... | ... | -0.00635 |
| -0.005698 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 20.075 | 0.675 | 19.400 | ... | ... | -0.006682 |
| -0.005743 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 21.075 | 0.675 | 20.400 | ... | ... | -0.007014 |
| -0.005787 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 22.075 | 0.675 | 21.400 | ... | ... | -0.007346 |
| -0.005829 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 23.075 | 0.675 | 22.400 | ... | ... | -0.007678 |
| -0.005869 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 24.075 | 0.675 | 23.400 | ... | ... | -0.00801 |
| -0.005907 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 25.075 | 0.675 | 24.400 | ... | ... | -0.008342 |
| -0.005945 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 26.075 | 0.675 | 25.400 | ... | ... | -0.008674 |
| -0.00598 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 27.075 | 0.675 | 26.400 | ... | ... | -0.009006 |
| -0.006014 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 28.075 | 0.675 | 27.400 | ... | ... | -0.009337 |
| -0.006047 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 29.075 | 0.675 | 28.400 | ... | ... | -0.009669 |
| -0.00608 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 30.075 | 0.675 | 29.400 | ... | ... | -0.01 |
| -0.006111 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 31.075 | 0.675 | 30.400 | ... | ... | -0.010332 |
| -0.006141 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 32.075 | 0.675 | 31.400 | ... | ... | -0.010663 |
| -0.006169 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 33.075 | 0.675 | 32.400 | ... | ... | -0.010994 |
| -0.006197 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 34.075 | 0.675 | 33.400 | ... | ... | -0.011326 |
| -0.006253 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 36.075 | 0.675 | 35.400 | ... | ... | -0.011988 |
| -0.006304 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 38.075 | 0.675 | 37.400 | ... | ... | -0.01265 |
| -0.006352 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 40.075 | 0.675 | 39.400 | ... | ... | -0.013311 |
| -0.006399 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 42.075 | 0.675 | 41.400 | ... | ... | -0.013971 |
| -0.006443 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 44.075 | 0.675 | 43.400 | ... | ... | -0.014631 |
| -0.006485 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 46.075 | 0.675 | 45.400 | ... | ... | -0.015291 |
| -0.006526 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 48.075 | 0.675 | 47.400 | ... | ... | -0.01595 |
| -0.006565 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 50.075 | 0.675 | 49.400 | ... | ... | -0.016609 |
| -0.006602 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 52.075 | 0.675 | 51.400 | ... | ... | -0.017267 |
| -0.006637 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 54.075 | 0.675 | 53.400 | ... | ... | -0.017925 |
| -0.006672 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 56.075 | 0.675 | 55.400 | ... | ... | -0.018583 |
| -0.006706 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 58.075 | 0.675 | 57.400 | ... | ... | -0.01924 |
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.