Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.006334 | ... | ... | 59.375 | -0.050 | 59.325 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.002573 |
| 0.006122 | ... | ... | 57.375 | -0.050 | 57.325 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002562 |
| 0.00591 | ... | ... | 55.375 | -0.050 | 55.325 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002551 |
| 0.005698 | ... | ... | 53.375 | -0.050 | 53.325 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002539 |
| 0.005486 | ... | ... | 51.375 | -0.050 | 51.325 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002527 |
| 0.005274 | ... | ... | 49.375 | -0.050 | 49.325 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002514 |
| 0.005062 | ... | ... | 47.375 | -0.050 | 47.325 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.0025 |
| 0.00485 | ... | ... | 45.375 | -0.050 | 45.325 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002485 |
| 0.004638 | ... | ... | 43.375 | -0.050 | 43.325 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00247 |
| 0.004426 | ... | ... | 41.375 | -0.050 | 41.325 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002453 |
| 0.004214 | ... | ... | 39.375 | -0.050 | 39.325 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002436 |
| 0.004002 | ... | ... | 37.375 | -0.050 | 37.325 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002417 |
| 0.00379 | ... | ... | 35.375 | -0.050 | 35.325 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002398 |
| 0.003578 | ... | ... | 33.375 | -0.050 | 33.325 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
| 0.003366 | ... | ... | 31.375 | -0.050 | 31.325 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002355 |
| 0.00326 | ... | ... | 30.375 | -0.050 | 30.325 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.002344 |
| 0.003154 | ... | ... | 29.375 | -0.050 | 29.325 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002332 |
| 0.003048 | ... | ... | 28.375 | -0.050 | 28.325 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.00232 |
| 0.002942 | ... | ... | 27.375 | -0.050 | 27.325 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002307 |
| 0.002836 | ... | ... | 26.375 | -0.050 | 26.325 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.002294 |
| 0.00273 | ... | ... | 25.375 | -0.050 | 25.325 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00228 |
| 0.002624 | ... | ... | 24.375 | -0.050 | 24.325 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.002266 |
| 0.002518 | ... | ... | 23.375 | -0.050 | 23.325 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002251 |
| 0.002412 | ... | ... | 22.375 | -0.050 | 22.325 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.002235 |
| 0.002306 | ... | ... | 21.375 | -0.050 | 21.325 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002219 |
| 0.0022 | ... | ... | 20.375 | -0.050 | 20.325 | 77000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.002202 |
| 0.002094 | ... | ... | 19.375 | -0.050 | 19.325 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002184 |
| 0.001988 | ... | ... | 18.375 | -0.050 | 18.325 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.002165 |
| 0.001882 | 17.650 | 17.650 | 17.375 | -0.050 | 17.325 | 80000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.002145 |
| 0.001776 | ... | ... | 16.375 | -0.050 | 16.325 | 81000 | 0.025 | 0 | 0.025 | ... | ... | -0.003758 |
| 0.00167 | ... | ... | 15.375 | -0.050 | 15.325 | 82000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.003715 |
| 0.001564 | 14.800 | 14.800 | 14.375 | -0.050 | 14.325 | 83000 | 0.025 | 0 | 0.025 | ... | ... | -0.00367 |
| 0.001458 | 13.300 | 13.300 | 13.325 | -0.025 | 13.300 | 84000 | 0.025 | 0 | 0.025 | 0.050 | 0.025 | -0.003621 |
| 0.001352 | ... | ... | 12.375 | -0.050 | 12.325 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.003569 |
| 0.001246 | 11.525 | 11.450 | 11.325 | 0.200 | 11.525 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.003514 |
| 0.00114 | ... | ... | 10.400 | -0.075 | 10.325 | 87000 | 0.025 | 0 | 0.025 | ... | ... | -0.003453 |
| 0.001034 | 9.325 | 9.325 | 9.350 | -0.025 | 9.325 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.005859 |
| 0.000928 | ... | ... | 8.425 | -0.050 | 8.375 | 89000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.00572 |
| -0.004431 | 7.775 | 7.300 | 7.375 | 0.400 | 7.775 | 90000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.007595 |
| 0.000716 | ... | ... | 6.500 | -0.100 | 6.400 | 91000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.009113 |
| 0.00061 | 5.550 | 5.200 | 5.475 | 0 | 5.475 | 92000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.125 | -0.011765 |
| 0.000504 | 4.575 | 4.575 | 4.525 | 0.050 | 4.575 | 93000 | 0.175 | -0.050 | 0.225 | 0.175 | 0.175 | -0.012455 |
| 0.000398 | 3.700 | 3.575 | 3.650 | -0.075 | 3.575 | 94000 | 0.250 | -0.075 | 0.325 | 0.325 | 0.250 | -0.014916 |
| 0.000292 | 2.600 | 2.600 | 2.825 | -0.225 | 2.600 | 95000 | 0.350 | -0.150 | 0.500 | 0.500 | 0.350 | -0.017049 |
| -0.018118 | 2.225 | 1.900 | 2.100 | 0.125 | 2.225 | 96000 | 0.700 | -0.075 | 0.775 | 0.800 | 0.700 | -0.023785 |
| -0.020961 | 1.550 | 1.350 | 1.525 | 0.025 | 1.550 | 97000 | 1 | -0.200 | 1.200 | 1.275 | 1 | -0.025047 |
| -0.0252 | 1.200 | 0.875 | 1.050 | 0.150 | 1.200 | 98000 | 1.800 | 0.075 | 1.725 | 1.800 | 1.800 | -0.031908 |
| -0.022697 | 0.750 | 0.575 | 0.675 | 0.075 | 0.750 | 99000 | 2.350 | -0.050 | 2.400 | ... | ... | -0.030117 |
| -0.019681 | 0.475 | 0.350 | 0.425 | 0.050 | 0.475 | 100000 | 3.075 | -0.025 | 3.100 | 3.200 | 3.050 | -0.028685 |
| -0.014273 | 0.250 | 0.250 | 0.275 | -0.025 | 0.250 | 101000 | 3.950 | 0.025 | 3.925 | ... | ... | -0.028722 |
| -0.01206 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 102000 | 4.850 | 0.025 | 4.825 | 4.725 | 4.625 | -0.028195 |
| -0.008538 | ... | ... | 0.125 | -0.025 | 0.100 | 103000 | 5.775 | 0.050 | 5.725 | ... | ... | -0.027567 |
| -0.005298 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 104000 | 6.725 | 0.050 | 6.675 | ... | ... | -0.02723 |
| -0.003189 | ... | ... | 0.050 | -0.025 | 0.025 | 105000 | 7.700 | 0.050 | 7.650 | ... | ... | -0.027509 |
| -0.003275 | ... | ... | 0.025 | 0 | 0.025 | 106000 | 8.675 | 0.050 | 8.625 | ... | ... | -0.027554 |
| -0.001914 | ... | ... | 0.025 | -0.013 | 0.013 | 107000 | 9.675 | 0.050 | 9.625 | ... | ... | -0.028561 |
| -0.001951 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 10.675 | 0.050 | 10.625 | ... | ... | -0.029493 |
| -0.001983 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 11.675 | 0.050 | 11.625 | ... | ... | -0.030364 |
| -0.002013 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 12.675 | 0.050 | 12.625 | ... | ... | -0.031182 |
| -0.002041 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 13.675 | 0.050 | 13.625 | ... | ... | -0.031955 |
| -0.002067 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 14.675 | 0.050 | 14.625 | ... | ... | -0.032689 |
| -0.002091 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 15.675 | 0.050 | 15.625 | ... | ... | -0.03339 |
| -0.002114 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 16.675 | 0.050 | 16.625 | ... | ... | -0.034061 |
| -0.002136 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 17.675 | 0.050 | 17.625 | ... | ... | -0.034705 |
| -0.002156 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 18.675 | 0.050 | 18.625 | ... | ... | -0.035325 |
| -0.002175 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 19.675 | 0.050 | 19.625 | ... | ... | -0.035924 |
| -0.002194 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 20.675 | 0.050 | 20.625 | ... | ... | -0.036504 |
| -0.002211 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 21.675 | 0.050 | 21.625 | ... | ... | -0.037066 |
| -0.002228 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 22.675 | 0.050 | 22.625 | ... | ... | -0.037613 |
| -0.002244 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 23.675 | 0.050 | 23.625 | ... | ... | -0.038145 |
| -0.002259 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 24.675 | 0.050 | 24.625 | ... | ... | -0.038663 |
| -0.002288 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 26.675 | 0.050 | 26.625 | ... | ... | -0.039664 |
| -0.002315 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 28.675 | 0.050 | 28.625 | ... | ... | -0.040623 |
| -0.00234 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 30.675 | 0.050 | 30.625 | ... | ... | -0.041546 |
| -0.002363 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 32.675 | 0.050 | 32.625 | ... | ... | -0.042436 |
| -0.002385 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 34.675 | 0.050 | 34.625 | ... | ... | -0.043298 |
| -0.002406 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 36.675 | 0.050 | 36.625 | ... | ... | -0.044135 |
| -0.002426 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 38.675 | 0.050 | 38.625 | ... | ... | -0.044949 |
| -0.002444 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 40.675 | 0.050 | 40.625 | ... | ... | -0.045744 |
| -0.002462 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 42.675 | 0.050 | 42.625 | ... | ... | -0.046521 |
| -0.00248 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 44.675 | 0.050 | 44.625 | ... | ... | -0.047281 |
| -0.002496 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 46.675 | 0.050 | 46.625 | ... | ... | -0.048026 |
| -0.002511 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 48.675 | 0.050 | 48.625 | ... | ... | -0.048758 |
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.