Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.031647 | ... | ... | 60.175 | -1.050 | 59.125 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.066856 |
| -0.030607 | ... | ... | 58.175 | -1.050 | 57.125 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.066584 |
| -0.029562 | ... | ... | 56.175 | -1.050 | 55.125 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.066288 |
| -0.028513 | ... | ... | 54.175 | -1.050 | 53.125 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.065976 |
| -0.027462 | ... | ... | 52.175 | -1.050 | 51.125 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.065651 |
| -0.026407 | ... | ... | 50.175 | -1.050 | 49.125 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.0653 |
| -0.025347 | ... | ... | 48.175 | -1.050 | 47.125 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.064932 |
| -0.024283 | ... | ... | 46.175 | -1.050 | 45.125 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.064548 |
| -0.023217 | ... | ... | 44.175 | -1.050 | 43.125 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.064133 |
| -0.022149 | ... | ... | 42.175 | -1.050 | 41.125 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.0637 |
| -0.021079 | ... | ... | 40.175 | -1.050 | 39.125 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.063243 |
| -0.02001 | ... | ... | 38.175 | -1.050 | 37.125 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.062751 |
| -0.018941 | ... | ... | 36.175 | -1.050 | 35.125 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.062243 |
| -0.01787 | ... | ... | 34.175 | -1.050 | 33.125 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.061695 |
| -0.016797 | ... | ... | 32.175 | -1.050 | 31.125 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.061113 |
| -0.016259 | ... | ... | 31.175 | -1.050 | 30.125 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.06081 |
| -0.015721 | ... | ... | 30.175 | -1.050 | 29.125 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.060489 |
| -0.015182 | ... | ... | 29.175 | -1.050 | 28.125 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.060156 |
| -0.014643 | ... | ... | 28.175 | -1.050 | 27.125 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.05982 |
| -0.014104 | ... | ... | 27.175 | -1.050 | 26.125 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.059473 |
| -0.013564 | ... | ... | 26.175 | -1.050 | 25.125 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.059105 |
| -0.013025 | ... | ... | 25.175 | -1.050 | 24.125 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.05872 |
| -0.012485 | ... | ... | 24.175 | -1.050 | 23.125 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.058322 |
| -0.011945 | ... | ... | 23.175 | -1.050 | 22.125 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.057909 |
| -0.011405 | ... | ... | 22.175 | -1.050 | 21.125 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.057473 |
| -0.010865 | ... | ... | 21.175 | -1.050 | 20.125 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.057021 |
| -0.010326 | ... | ... | 20.175 | -1.050 | 19.125 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.056548 |
| -0.009787 | ... | ... | 19.175 | -1.050 | 18.125 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.056036 |
| -0.009248 | ... | ... | 18.175 | -1.050 | 17.125 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.05551 |
| -0.008709 | ... | ... | 17.175 | -1.050 | 16.125 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.054954 |
| -0.00817 | ... | ... | 16.175 | -1.050 | 15.125 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.054351 |
| -0.007631 | ... | ... | 15.175 | -1.050 | 14.125 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.053723 |
| -0.007092 | ... | ... | 14.175 | -1.050 | 13.125 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.05304 |
| -0.006553 | ... | ... | 13.175 | -1.050 | 12.125 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.052307 |
| -0.006013 | ... | ... | 12.175 | -1.050 | 11.125 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.051516 |
| -0.005474 | ... | ... | 11.175 | -1.050 | 10.125 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.050654 |
| -0.004934 | ... | ... | 10.175 | -1.050 | 9.125 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.049706 |
| -0.004395 | ... | ... | 9.175 | -1.050 | 8.125 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.04865 |
| -0.003855 | 8 | 8 | 8.175 | -1.050 | 7.125 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.047466 |
| -0.003314 | ... | ... | 7.175 | -1.050 | 6.125 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.046117 |
| -0.002773 | 6.275 | 6.275 | 6.200 | -1.075 | 5.125 | 92000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.044535 |
| -0.002232 | ... | ... | 5.200 | -1.075 | 4.125 | 93000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.042634 |
| -0.069366 | 4.100 | 4.100 | 4.225 | -1.075 | 3.150 | 94000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.068984 |
| -0.105227 | 2.200 | 2.050 | 3.250 | -1.075 | 2.175 | 95000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.050 | -0.105103 |
| -0.187725 | 1.625 | 1.350 | 2.325 | -1.050 | 1.275 | 96000 | 0.150 | 0 | 0.150 | 0.250 | 0.125 | -0.187743 |
| -0.253753 | 1.025 | 0.625 | 1.500 | -0.925 | 0.575 | 97000 | 0.450 | 0.125 | 0.325 | 0.425 | 0.250 | -0.25376 |
| -0.228501 | 0.725 | 0.225 | 0.825 | -0.600 | 0.225 | 98000 | 1.100 | 0.450 | 0.650 | 1.275 | 1 | -0.228472 |
| -0.135844 | ... | ... | 0.400 | -0.325 | 0.075 | 99000 | 1.950 | 0.725 | 1.225 | ... | ... | -0.135902 |
| -0.067646 | 0.025 | 0.025 | 0.175 | -0.150 | 0.025 | 100000 | 2.900 | 0.900 | 2 | ... | ... | -0.067981 |
| -0.042098 | 0.013 | 0.013 | 0.075 | -0.063 | 0.013 | 101000 | 3.875 | 0.975 | 2.900 | ... | ... | -0.002097 |
| -0.044094 | 0.050 | 0.050 | 0.025 | -0.013 | 0.013 | 102000 | 4.875 | 1.025 | 3.850 | ... | ... | -0.002638 |
| -0.04574 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 5.875 | 1.050 | 4.825 | ... | ... | -0.003179 |
| -0.047144 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 6.875 | 1.050 | 5.825 | ... | ... | -0.00372 |
| -0.048371 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 7.875 | 1.050 | 6.825 | ... | ... | -0.004261 |
| -0.049458 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 8.875 | 1.050 | 7.825 | ... | ... | -0.004801 |
| -0.050423 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 9.875 | 1.050 | 8.825 | ... | ... | -0.00534 |
| -0.051311 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 10.875 | 1.050 | 9.825 | ... | ... | -0.00588 |
| -0.052118 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 11.875 | 1.050 | 10.825 | ... | ... | -0.006419 |
| -0.052865 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 12.875 | 1.050 | 11.825 | ... | ... | -0.006959 |
| -0.05356 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 13.875 | 1.050 | 12.825 | ... | ... | -0.007498 |
| -0.054202 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 14.875 | 1.050 | 13.825 | ... | ... | -0.008038 |
| -0.054812 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 15.875 | 1.050 | 14.825 | ... | ... | -0.008577 |
| -0.055384 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 16.875 | 1.050 | 15.825 | ... | ... | -0.009116 |
| -0.055915 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 17.875 | 1.050 | 16.825 | ... | ... | -0.009655 |
| -0.056433 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 18.875 | 1.050 | 17.825 | ... | ... | -0.010195 |
| -0.056921 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 19.875 | 1.050 | 18.825 | ... | ... | -0.010734 |
| -0.057373 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 20.875 | 1.050 | 19.825 | ... | ... | -0.011273 |
| -0.057815 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 21.875 | 1.050 | 20.825 | ... | ... | -0.011812 |
| -0.058247 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 22.875 | 1.050 | 21.825 | ... | ... | -0.012351 |
| -0.058648 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 23.875 | 1.050 | 22.825 | ... | ... | -0.01289 |
| -0.059031 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 24.875 | 1.050 | 23.825 | ... | ... | -0.013429 |
| -0.05977 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 26.875 | 1.050 | 25.825 | ... | ... | -0.014509 |
| -0.060449 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 28.875 | 1.050 | 27.825 | ... | ... | -0.015589 |
| -0.061087 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 30.875 | 1.050 | 29.825 | ... | ... | -0.016669 |
| -0.061681 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 32.875 | 1.050 | 31.825 | ... | ... | -0.017749 |
| -0.062247 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 34.875 | 1.050 | 33.825 | ... | ... | -0.018828 |
| -0.062787 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 36.875 | 1.050 | 35.825 | ... | ... | -0.019907 |
| -0.063283 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 38.875 | 1.050 | 37.825 | ... | ... | -0.020985 |
| -0.063759 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 40.875 | 1.050 | 39.825 | ... | ... | -0.022063 |
| -0.064226 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 42.875 | 1.050 | 41.825 | ... | ... | -0.023141 |
| -0.064663 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 44.875 | 1.050 | 43.825 | ... | ... | -0.024219 |
| -0.065076 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 46.875 | 1.050 | 45.825 | ... | ... | -0.025295 |
| -0.065476 | ... | ... | ... | ... | 0.013 | 146000 | 48.875 | ... | ... | ... | ... | -0.02637 |
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.