Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013878 | ... | ... | 52.475 | -0.125 | 52.350 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.003283 |
| -0.013378 | ... | ... | 50.475 | -0.125 | 50.350 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.003268 |
| -0.012872 | ... | ... | 48.475 | -0.125 | 48.350 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003251 |
| -0.012361 | ... | ... | 46.475 | -0.125 | 46.350 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003232 |
| -0.011846 | ... | ... | 44.475 | -0.125 | 44.350 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003213 |
| -0.011327 | ... | ... | 42.475 | -0.125 | 42.350 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003193 |
| -0.010806 | ... | ... | 40.475 | -0.125 | 40.350 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003171 |
| -0.010282 | ... | ... | 38.475 | -0.125 | 38.350 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003148 |
| -0.009755 | ... | ... | 36.475 | -0.125 | 36.350 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003124 |
| -0.009227 | ... | ... | 34.475 | -0.125 | 34.350 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003098 |
| -0.008696 | ... | ... | 32.475 | -0.125 | 32.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00307 |
| -0.008164 | ... | ... | 30.475 | -0.125 | 30.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00304 |
| -0.007898 | ... | ... | 29.475 | -0.125 | 29.350 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003025 |
| -0.007631 | ... | ... | 28.475 | -0.125 | 28.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003009 |
| -0.007364 | ... | ... | 27.475 | -0.125 | 27.350 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002992 |
| -0.007097 | ... | ... | 26.475 | -0.125 | 26.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| -0.006829 | ... | ... | 25.475 | -0.125 | 25.350 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002957 |
| -0.006562 | ... | ... | 24.475 | -0.125 | 24.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002938 |
| -0.006294 | ... | ... | 23.475 | -0.125 | 23.350 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002918 |
| -0.006025 | ... | ... | 22.475 | -0.125 | 22.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002898 |
| -0.005757 | ... | ... | 21.475 | -0.125 | 21.350 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| -0.005488 | ... | ... | 20.475 | -0.125 | 20.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002854 |
| -0.005219 | ... | ... | 19.475 | -0.125 | 19.350 | 69000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00283 |
| -0.00495 | ... | ... | 18.475 | -0.125 | 18.350 | 70000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002805 |
| -0.004681 | ... | ... | 17.475 | -0.125 | 17.350 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.004918 |
| -0.004412 | ... | ... | 16.475 | -0.125 | 16.350 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.004864 |
| -0.004143 | ... | ... | 15.475 | -0.125 | 15.350 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.004807 |
| -0.003873 | ... | ... | 14.475 | -0.125 | 14.350 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.004747 |
| -0.003604 | ... | ... | 13.475 | -0.125 | 13.350 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.004683 |
| -0.003334 | ... | ... | 12.475 | -0.125 | 12.350 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.004613 |
| -0.003064 | 11.575 | 11.575 | 11.475 | -0.125 | 11.350 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.004539 |
| -0.002795 | ... | ... | 10.500 | -0.150 | 10.350 | 78000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.004457 |
| -0.005861 | ... | ... | 9.500 | -0.125 | 9.375 | 79000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.004368 |
| -0.005557 | 8.725 | 8.475 | 8.500 | -0.125 | 8.375 | 80000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.004269 |
| -0.005247 | ... | ... | 7.500 | -0.125 | 7.375 | 81000 | 0.050 | 0 | 0.050 | ... | ... | -0.007153 |
| -0.007584 | ... | ... | 6.525 | -0.125 | 6.400 | 82000 | 0.050 | 0 | 0.050 | ... | ... | -0.006915 |
| -0.009423 | ... | ... | 5.525 | -0.100 | 5.425 | 83000 | 0.075 | 0 | 0.075 | 0.100 | 0.100 | -0.009016 |
| -0.010788 | 4.850 | 4.600 | 4.575 | -0.125 | 4.450 | 84000 | 0.100 | 0 | 0.100 | 0.125 | 0.075 | -0.010561 |
| -0.01468 | 3.475 | 3.475 | 3.625 | -0.100 | 3.525 | 85000 | 0.175 | 0.025 | 0.150 | 0.175 | 0.150 | -0.014625 |
| -0.017875 | 2.825 | 2.650 | 2.725 | -0.100 | 2.625 | 86000 | 0.275 | 0.025 | 0.250 | 0.275 | 0.200 | -0.017902 |
| -0.02098 | 1.800 | 1.750 | 1.900 | -0.100 | 1.800 | 87000 | 0.450 | 0.025 | 0.425 | 0.450 | 0.425 | -0.021027 |
| -0.02313 | 1.300 | 1.175 | 1.200 | -0.075 | 1.125 | 88000 | 0.775 | 0.050 | 0.725 | 0.825 | 0.600 | -0.023147 |
| -0.022531 | 0.675 | 0.675 | 0.700 | -0.050 | 0.650 | 89000 | 1.300 | 0.075 | 1.225 | 1.250 | 1.025 | -0.022501 |
| -0.018842 | 0.375 | 0.325 | 0.375 | -0.025 | 0.350 | 90000 | 2 | 0.100 | 1.900 | ... | ... | -0.018798 |
| -0.013624 | 0.200 | 0.175 | 0.200 | -0.025 | 0.175 | 91000 | 2.825 | 0.125 | 2.700 | ... | ... | -0.013644 |
| -0.010066 | 0.125 | 0.125 | 0.100 | 0 | 0.100 | 92000 | 3.750 | 0.125 | 3.625 | ... | ... | -0.010227 |
| -0.008699 | ... | ... | 0.050 | 0.025 | 0.075 | 93000 | 4.700 | 0.125 | 4.575 | ... | ... | -0.006836 |
| -0.006728 | ... | ... | 0.025 | 0.025 | 0.050 | 94000 | 5.675 | 0.125 | 5.550 | ... | ... | -0.004697 |
| -0.004073 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 6.675 | 0.125 | 6.550 | ... | ... | -0.005025 |
| -0.004194 | ... | ... | 0.025 | 0 | 0.025 | 96000 | 7.675 | 0.150 | 7.525 | ... | ... | -0.005341 |
| -0.0043 | ... | ... | 0.013 | 0.013 | 0.025 | 97000 | 8.650 | 0.125 | 8.525 | ... | ... | -0.002336 |
| -0.002509 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 9.650 | 0.125 | 9.525 | ... | ... | -0.002606 |
| -0.002554 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 10.650 | 0.125 | 10.525 | ... | ... | -0.002876 |
| -0.002595 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 11.650 | 0.125 | 11.525 | ... | ... | -0.003146 |
| -0.002633 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 12.650 | 0.125 | 12.525 | ... | ... | -0.003415 |
| -0.002668 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 13.650 | 0.125 | 13.525 | ... | ... | -0.003685 |
| -0.002701 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 14.650 | 0.125 | 14.525 | ... | ... | -0.003955 |
| -0.002732 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 15.650 | 0.125 | 15.525 | ... | ... | -0.004225 |
| -0.002761 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 16.650 | 0.125 | 16.525 | ... | ... | -0.004494 |
| -0.002788 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 17.650 | 0.125 | 17.525 | ... | ... | -0.004764 |
| -0.002814 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 18.650 | 0.125 | 18.525 | ... | ... | -0.005033 |
| -0.002838 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 19.650 | 0.125 | 19.525 | ... | ... | -0.005303 |
| -0.002861 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 20.650 | 0.125 | 20.525 | ... | ... | -0.005572 |
| -0.002883 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 21.650 | 0.125 | 21.525 | ... | ... | -0.005841 |
| -0.002926 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 23.650 | 0.125 | 23.525 | ... | ... | -0.00638 |
| -0.002964 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 25.650 | 0.125 | 25.525 | ... | ... | -0.006918 |
| -0.002999 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 27.650 | 0.125 | 27.525 | ... | ... | -0.007456 |
| -0.003033 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 29.650 | 0.125 | 29.525 | ... | ... | -0.007994 |
| -0.003064 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 31.650 | 0.125 | 31.525 | ... | ... | -0.008531 |
| -0.003092 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 33.650 | 0.125 | 33.525 | ... | ... | -0.009068 |
| -0.00312 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 35.650 | 0.125 | 35.525 | ... | ... | -0.009604 |
| -0.003146 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 37.650 | 0.125 | 37.525 | ... | ... | -0.01014 |
| -0.003171 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 39.650 | 0.125 | 39.525 | ... | ... | -0.010676 |
| -0.003194 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 41.650 | 0.125 | 41.525 | ... | ... | -0.011211 |
| -0.003217 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 43.650 | 0.125 | 43.525 | ... | ... | -0.011747 |
| -0.003238 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 45.650 | 0.125 | 45.525 | ... | ... | -0.012281 |
| -0.003259 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 47.650 | 0.125 | 47.525 | ... | ... | -0.012816 |
| -0.003279 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 49.650 | 0.125 | 49.525 | ... | ... | -0.01335 |
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.