Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017134 | ... | ... | 49.450 | -0.075 | 49.375 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.005926 |
| -0.016467 | ... | ... | 47.450 | -0.075 | 47.375 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.005895 |
| -0.015796 | ... | ... | 45.450 | -0.075 | 45.375 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.005861 |
| -0.01512 | ... | ... | 43.450 | -0.075 | 43.375 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.005825 |
| -0.01444 | ... | ... | 41.450 | -0.075 | 41.375 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.005787 |
| -0.013756 | ... | ... | 39.450 | -0.075 | 39.375 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.005747 |
| -0.013069 | ... | ... | 37.450 | -0.075 | 37.375 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.005704 |
| -0.01238 | ... | ... | 35.450 | -0.075 | 35.375 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.005658 |
| -0.011689 | ... | ... | 33.450 | -0.075 | 33.375 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00561 |
| -0.010997 | ... | ... | 31.450 | -0.075 | 31.375 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.005557 |
| -0.010302 | ... | ... | 29.450 | -0.075 | 29.375 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.005502 |
| -0.009605 | ... | ... | 27.450 | -0.075 | 27.375 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.005442 |
| -0.008908 | ... | ... | 25.450 | -0.075 | 25.375 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005378 |
| -0.008558 | ... | ... | 24.450 | -0.075 | 24.375 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.005343 |
| -0.008209 | ... | ... | 23.450 | -0.075 | 23.375 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005307 |
| -0.007859 | ... | ... | 22.450 | -0.075 | 22.375 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.00527 |
| -0.007509 | ... | ... | 21.450 | -0.075 | 21.375 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005232 |
| -0.007159 | ... | ... | 20.450 | -0.075 | 20.375 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.005191 |
| -0.006809 | ... | ... | 19.450 | -0.075 | 19.375 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005148 |
| -0.006458 | ... | ... | 18.450 | -0.075 | 18.375 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.005103 |
| -0.006108 | ... | ... | 17.450 | -0.075 | 17.375 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005056 |
| -0.005757 | ... | ... | 16.450 | -0.075 | 16.375 | 71000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.005006 |
| -0.005406 | ... | ... | 15.450 | -0.075 | 15.375 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004952 |
| -0.005055 | ... | ... | 14.450 | -0.075 | 14.375 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004896 |
| -0.004704 | ... | ... | 13.450 | -0.075 | 13.375 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004835 |
| -0.004353 | ... | ... | 12.450 | -0.075 | 12.375 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004769 |
| -0.004001 | ... | ... | 11.450 | -0.075 | 11.375 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004699 |
| -0.00365 | ... | ... | 10.450 | -0.075 | 10.375 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.004623 |
| -0.003298 | ... | ... | 9.450 | -0.075 | 9.375 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004539 |
| -0.002946 | ... | ... | 8.450 | -0.075 | 8.375 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.004445 |
| -0.002594 | ... | ... | 7.450 | -0.075 | 7.375 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004342 |
| -0.002242 | ... | ... | 6.475 | -0.100 | 6.375 | 81000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004223 |
| -0.001891 | ... | ... | 5.475 | -0.100 | 5.375 | 82000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.004085 |
| -0.001539 | ... | ... | 4.500 | -0.125 | 4.375 | 83000 | 0.013 | -0.038 | 0.050 | 0.050 | 0.025 | -0.00392 |
| -0.006816 | 4.175 | 3.525 | 3.525 | -0.125 | 3.400 | 84000 | 0.025 | -0.050 | 0.075 | 0.050 | 0.025 | -0.00638 |
| -0.013306 | 3.075 | 3.075 | 2.575 | -0.125 | 2.450 | 85000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.0132 |
| -0.020162 | 2.075 | 1.500 | 1.725 | -0.175 | 1.550 | 86000 | 0.175 | -0.100 | 0.275 | 0.400 | 0.125 | -0.020184 |
| -0.02727 | 1.300 | 0.800 | 1 | -0.175 | 0.825 | 87000 | 0.450 | -0.100 | 0.550 | 0.800 | 0.325 | -0.02729 |
| -0.024243 | 0.650 | 0.300 | 0.475 | -0.150 | 0.325 | 88000 | 0.950 | -0.075 | 1.025 | 1.050 | 0.650 | -0.024213 |
| -0.016894 | 0.300 | 0.125 | 0.200 | -0.075 | 0.125 | 89000 | 1.750 | 0 | 1.750 | 1.675 | 1.225 | -0.016899 |
| -0.010102 | 0.100 | 0.050 | 0.075 | -0.025 | 0.050 | 90000 | 2.675 | 0.050 | 2.625 | 2.275 | 2.275 | -0.010291 |
| -0.006486 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 91000 | 3.650 | 0.075 | 3.575 | ... | ... | -0.00697 |
| -0.003965 | 0.025 | 0.013 | 0.025 | -0.013 | 0.013 | 92000 | 4.625 | 0.050 | 4.575 | 4.475 | 4 | -0.001627 |
| -0.004121 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 5.625 | 0.075 | 5.550 | ... | ... | -0.001979 |
| -0.004254 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 6.625 | 0.075 | 6.550 | ... | ... | -0.00233 |
| -0.004369 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 7.625 | 0.075 | 7.550 | ... | ... | -0.002682 |
| -0.00447 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 8.625 | 0.075 | 8.550 | ... | ... | -0.003034 |
| -0.00456 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 9.625 | 0.075 | 9.550 | ... | ... | -0.003386 |
| -0.004643 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 10.625 | 0.075 | 10.550 | ... | ... | -0.003738 |
| -0.004718 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 11.625 | 0.075 | 11.550 | ... | ... | -0.004089 |
| -0.004787 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 12.625 | 0.075 | 12.550 | ... | ... | -0.004441 |
| -0.004851 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 13.625 | 0.075 | 13.550 | ... | ... | -0.004792 |
| -0.00491 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 14.625 | 0.075 | 14.550 | ... | ... | -0.005144 |
| -0.004967 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 15.625 | 0.075 | 15.550 | ... | ... | -0.005495 |
| -0.00502 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 16.625 | 0.075 | 16.550 | ... | ... | -0.005847 |
| -0.005068 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 17.625 | 0.075 | 17.550 | ... | ... | -0.006198 |
| -0.005116 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 18.625 | 0.075 | 18.550 | ... | ... | -0.006549 |
| -0.005161 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 19.625 | 0.075 | 19.550 | ... | ... | -0.0069 |
| -0.005203 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 20.625 | 0.075 | 20.550 | ... | ... | -0.007251 |
| -0.005243 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 21.625 | 0.075 | 21.550 | ... | ... | -0.007602 |
| -0.005283 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 22.625 | 0.075 | 22.550 | ... | ... | -0.007953 |
| -0.00532 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 23.625 | 0.075 | 23.550 | ... | ... | -0.008303 |
| -0.005355 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 24.625 | 0.075 | 24.550 | ... | ... | -0.008654 |
| -0.005389 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 25.625 | 0.075 | 25.550 | ... | ... | -0.009004 |
| -0.005422 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 26.625 | 0.075 | 26.550 | ... | ... | -0.009355 |
| -0.005454 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 27.625 | 0.075 | 27.550 | ... | ... | -0.009705 |
| -0.005484 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 28.625 | 0.075 | 28.550 | ... | ... | -0.010056 |
| -0.005514 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 29.625 | 0.075 | 29.550 | ... | ... | -0.010406 |
| -0.005543 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 30.625 | 0.075 | 30.550 | ... | ... | -0.010756 |
| -0.005597 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 32.625 | 0.075 | 32.550 | ... | ... | -0.011456 |
| -0.005649 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 34.625 | 0.075 | 34.550 | ... | ... | -0.012156 |
| -0.005698 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 36.625 | 0.075 | 36.550 | ... | ... | -0.012856 |
| -0.005744 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 38.625 | 0.075 | 38.550 | ... | ... | -0.013555 |
| -0.005787 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 40.625 | 0.075 | 40.550 | ... | ... | -0.014253 |
| -0.00583 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 42.625 | 0.075 | 42.550 | ... | ... | -0.014952 |
| -0.005869 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 44.625 | 0.075 | 44.550 | ... | ... | -0.01565 |
| -0.005907 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 46.625 | 0.075 | 46.550 | ... | ... | -0.016347 |
| -0.005944 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 48.625 | 0.075 | 48.550 | ... | ... | -0.017043 |
| -0.005979 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 50.625 | 0.075 | 50.550 | ... | ... | -0.01774 |
| -0.006012 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 52.625 | 0.075 | 52.550 | ... | ... | -0.018435 |
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.