Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.057931 | ... | ... | 51.750 | 0.800 | 52.550 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.007301 |
| -0.057212 | ... | ... | 49.750 | 0.800 | 50.550 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.007265 |
| -0.056469 | ... | ... | 47.750 | 0.800 | 48.550 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.007228 |
| -0.055701 | ... | ... | 45.750 | 0.800 | 46.550 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.007188 |
| -0.054911 | ... | ... | 43.750 | 0.800 | 44.550 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.007145 |
| -0.054096 | ... | ... | 41.750 | 0.800 | 42.550 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.0071 |
| -0.053258 | ... | ... | 39.750 | 0.800 | 40.550 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.007051 |
| -0.052396 | ... | ... | 37.750 | 0.800 | 38.550 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.007001 |
| -0.051509 | ... | ... | 35.750 | 0.800 | 36.550 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.006947 |
| -0.050595 | ... | ... | 33.750 | 0.800 | 34.550 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.006889 |
| -0.049651 | ... | ... | 31.750 | 0.800 | 32.550 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.006827 |
| -0.048676 | ... | ... | 29.750 | 0.800 | 30.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.006762 |
| -0.048176 | ... | ... | 28.750 | 0.800 | 29.550 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.006727 |
| -0.047666 | ... | ... | 27.750 | 0.800 | 28.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006691 |
| -0.047147 | ... | ... | 26.750 | 0.800 | 27.550 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.006654 |
| -0.046618 | ... | ... | 25.750 | 0.800 | 26.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006616 |
| -0.046077 | ... | ... | 24.750 | 0.800 | 25.550 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.006576 |
| -0.045524 | ... | ... | 23.750 | 0.800 | 24.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006534 |
| -0.044959 | ... | ... | 22.750 | 0.800 | 23.550 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.00649 |
| -0.04438 | ... | ... | 21.750 | 0.800 | 22.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006445 |
| -0.043785 | ... | ... | 20.750 | 0.800 | 21.550 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.006398 |
| -0.043175 | ... | ... | 19.750 | 0.800 | 20.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006348 |
| -0.042546 | ... | ... | 18.750 | 0.800 | 19.550 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.006296 |
| -0.041898 | ... | ... | 17.750 | 0.800 | 18.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006241 |
| -0.041228 | ... | ... | 16.750 | 0.800 | 17.550 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.006183 |
| -0.040533 | ... | ... | 15.750 | 0.800 | 16.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.006123 |
| -0.039811 | ... | ... | 14.750 | 0.800 | 15.550 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.006057 |
| -0.039058 | ... | ... | 13.750 | 0.800 | 14.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005988 |
| -0.038271 | ... | ... | 12.750 | 0.800 | 13.550 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.005914 |
| -0.037443 | ... | ... | 11.750 | 0.800 | 12.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005834 |
| -0.036567 | ... | ... | 10.750 | 0.800 | 11.550 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.005749 |
| -0.035638 | ... | ... | 9.750 | 0.800 | 10.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005656 |
| -0.018052 | 9.475 | 9.475 | 9.550 | -0.075 | 9.475 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.005553 |
| -0.033566 | 8.375 | 8.025 | 7.750 | 0.800 | 8.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00544 |
| -0.032392 | ... | ... | 6.750 | 0.800 | 7.550 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.005314 |
| -0.009947 | 6.450 | 6.425 | 6.550 | -0.100 | 6.450 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00517 |
| -0.009427 | 5.450 | 5.450 | 5.550 | -0.100 | 5.450 | 83000 | 0.025 | 0.013 | 0.013 | 0.025 | 0.025 | -0.008672 |
| -0.001454 | 4.600 | 4.425 | 4.575 | -0.150 | 4.425 | 84000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.004804 |
| -0.032809 | 3.050 | 3.050 | 2.825 | 0.775 | 3.600 | 85000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.025 | -0.013231 |
| -0.032341 | 2.575 | 2.075 | 1.925 | 0.700 | 2.625 | 86000 | 0.075 | 0 | 0.075 | 0.075 | 0.050 | -0.016233 |
| -0.022457 | 1.575 | 1.575 | 1.700 | -0.125 | 1.575 | 87000 | 0.150 | -0.250 | 0.400 | 0.325 | 0.150 | -0.022468 |
| -0.029776 | 0.825 | 0.700 | 0.925 | -0.125 | 0.800 | 88000 | 0.375 | 0 | 0.375 | 0.450 | 0.300 | -0.029796 |
| -0.028966 | 0.325 | 0.300 | 0.400 | -0.075 | 0.325 | 89000 | 0.850 | -0.625 | 1.475 | 0.725 | 0.725 | -0.025667 |
| -0.017528 | 0.200 | 0.100 | 0.175 | -0.075 | 0.100 | 90000 | 1.650 | 0.025 | 1.625 | 1.875 | 1.500 | -0.014365 |
| -0.012288 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 91000 | 2.525 | -0.775 | 3.300 | ... | ... | 0.000258 |
| -0.013376 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 92000 | 3.500 | -0.775 | 4.275 | 3.500 | 3.350 | 0.000358 |
| -0.008355 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 93000 | 4.475 | -0.800 | 5.275 | ... | ... | 0.000458 |
| -0.008724 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 94000 | 5.400 | -0.075 | 5.475 | 5.400 | 5.400 | 0.000558 |
| -0.009036 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 6.475 | -0.800 | 7.275 | ... | ... | 0.000658 |
| -0.005334 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 7.450 | -0.800 | 8.250 | ... | ... | 0.000758 |
| -0.005458 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 8.450 | -0.800 | 9.250 | ... | ... | 0.000858 |
| -0.00557 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 9.450 | -0.800 | 10.250 | ... | ... | 0.000958 |
| -0.005671 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 10.450 | -0.800 | 11.250 | ... | ... | 0.001058 |
| -0.005763 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 11.450 | -0.800 | 12.250 | ... | ... | 0.001158 |
| -0.005847 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 12.450 | -0.800 | 13.250 | ... | ... | 0.001258 |
| -0.005926 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 13.450 | -0.800 | 14.250 | ... | ... | 0.001358 |
| -0.005999 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 14.450 | -0.800 | 15.250 | ... | ... | 0.001458 |
| -0.006068 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 15.450 | -0.800 | 16.250 | ... | ... | 0.001558 |
| -0.006133 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 16.450 | -0.800 | 17.250 | ... | ... | 0.001658 |
| -0.006193 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 17.450 | -0.800 | 18.250 | ... | ... | 0.001758 |
| -0.006251 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 18.450 | -0.800 | 19.250 | ... | ... | 0.001858 |
| -0.006306 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 19.450 | -0.800 | 20.250 | ... | ... | 0.001958 |
| -0.006358 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 20.450 | -0.800 | 21.250 | ... | ... | 0.002058 |
| -0.006407 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 21.450 | -0.800 | 22.250 | ... | ... | 0.002159 |
| -0.006455 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 22.450 | -0.800 | 23.250 | ... | ... | 0.002259 |
| -0.0065 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 23.450 | -0.800 | 24.250 | ... | ... | 0.002359 |
| -0.006586 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 25.450 | -0.800 | 26.250 | ... | ... | 0.002559 |
| -0.006665 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 27.450 | -0.800 | 28.250 | ... | ... | 0.002759 |
| -0.006739 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 29.450 | -0.800 | 30.250 | ... | ... | 0.002959 |
| -0.006808 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 31.450 | -0.800 | 32.250 | ... | ... | 0.003159 |
| -0.006872 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 33.450 | -0.800 | 34.250 | ... | ... | 0.003359 |
| -0.006934 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 35.450 | -0.800 | 36.250 | ... | ... | 0.003559 |
| -0.006993 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 37.450 | -0.800 | 38.250 | ... | ... | 0.003759 |
| -0.007047 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 39.450 | -0.800 | 40.250 | ... | ... | 0.003959 |
| -0.007099 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 41.450 | -0.800 | 42.250 | ... | ... | 0.004159 |
| -0.00715 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 43.450 | -0.800 | 44.250 | ... | ... | 0.00436 |
| -0.007197 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 45.450 | -0.800 | 46.250 | ... | ... | 0.00456 |
| -0.007243 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 47.450 | -0.800 | 48.250 | ... | ... | 0.00476 |
| -0.007287 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 49.450 | -0.800 | 50.250 | ... | ... | 0.00496 |
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.