Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01615 | ... | ... | 45.925 | 0.675 | 46.600 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.008075 |
| -0.015483 | ... | ... | 43.925 | 0.675 | 44.600 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.008029 |
| -0.014811 | ... | ... | 41.925 | 0.675 | 42.600 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.007981 |
| -0.014134 | ... | ... | 39.925 | 0.675 | 40.600 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.007929 |
| -0.013454 | ... | ... | 37.925 | 0.675 | 38.600 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.007873 |
| -0.01277 | ... | ... | 35.925 | 0.675 | 36.600 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.007814 |
| -0.012083 | ... | ... | 33.925 | 0.675 | 34.600 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.00775 |
| -0.011394 | ... | ... | 31.925 | 0.675 | 32.600 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.007683 |
| -0.010702 | ... | ... | 29.925 | 0.675 | 30.600 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.007609 |
| -0.010009 | ... | ... | 27.925 | 0.675 | 28.600 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.007532 |
| -0.009314 | ... | ... | 25.925 | 0.675 | 26.600 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.007448 |
| -0.008619 | ... | ... | 23.925 | 0.675 | 24.600 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.007357 |
| -0.007922 | ... | ... | 21.925 | 0.675 | 22.600 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.007258 |
| -0.007223 | ... | ... | 19.925 | 0.675 | 20.600 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00715 |
| -0.006874 | ... | ... | 18.925 | 0.675 | 19.600 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.007092 |
| -0.006524 | ... | ... | 17.925 | 0.675 | 18.600 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.007031 |
| -0.006174 | ... | ... | 16.925 | 0.675 | 17.600 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.006967 |
| -0.005824 | ... | ... | 15.925 | 0.675 | 16.600 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006899 |
| -0.005473 | ... | ... | 14.925 | 0.675 | 15.600 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.006827 |
| -0.005123 | ... | ... | 13.925 | 0.675 | 14.600 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00675 |
| -0.004772 | ... | ... | 12.925 | 0.675 | 13.600 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.006669 |
| -0.004422 | ... | ... | 11.925 | 0.675 | 12.600 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006579 |
| -0.004071 | ... | ... | 10.925 | 0.675 | 11.600 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.006485 |
| -0.003721 | ... | ... | 9.925 | 0.675 | 10.600 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006381 |
| -0.00337 | ... | ... | 8.925 | 0.675 | 9.600 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.006269 |
| -0.003019 | ... | ... | 7.925 | 0.675 | 8.600 | 72000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.006144 |
| -0.002669 | ... | ... | 6.950 | 0.650 | 7.600 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.010476 |
| -0.011219 | ... | ... | 5.950 | 0.675 | 6.625 | 74000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.010173 |
| -0.0174 | ... | ... | 4.975 | 0.675 | 5.650 | 75000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.016796 |
| -0.022045 | ... | ... | 4.025 | 0.650 | 4.675 | 76000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.021704 |
| -0.02526 | ... | ... | 3.075 | 0.625 | 3.700 | 77000 | 0.100 | -0.050 | 0.150 | 0.100 | 0.100 | -0.025091 |
| -0.033919 | ... | ... | 2.200 | 0.575 | 2.775 | 78000 | 0.175 | -0.100 | 0.275 | ... | ... | -0.033899 |
| -0.044368 | ... | ... | 1.450 | 0.475 | 1.925 | 79000 | 0.350 | -0.175 | 0.525 | 0.375 | 0.350 | -0.046713 |
| -0.05541 | ... | ... | 0.900 | 0.350 | 1.250 | 80000 | 0.650 | -0.325 | 0.975 | 0.750 | 0.600 | -0.05544 |
| -0.055986 | 0.850 | 0.675 | 0.500 | 0.225 | 0.725 | 81000 | 1.125 | -0.450 | 1.575 | 1.500 | 0.925 | -0.055966 |
| -0.049082 | 0.450 | 0.275 | 0.275 | 0.125 | 0.400 | 82000 | 1.800 | -0.550 | 2.350 | 1.850 | 1.675 | -0.049034 |
| -0.036268 | 0.250 | 0.175 | 0.125 | 0.075 | 0.200 | 83000 | 2.600 | -0.600 | 3.200 | 2.775 | 2.400 | -0.036267 |
| -0.028977 | 0.100 | 0.100 | 0.075 | 0.050 | 0.125 | 84000 | 3.500 | -0.650 | 4.150 | 3.350 | 3.350 | -0.024845 |
| -0.021456 | ... | ... | 0.050 | 0.025 | 0.075 | 85000 | 4.450 | -0.675 | 5.125 | 5.025 | 5.025 | -0.016261 |
| -0.016652 | ... | ... | 0.025 | 0.025 | 0.050 | 86000 | 5.425 | -0.675 | 6.100 | ... | ... | -0.010538 |
| -0.010107 | ... | ... | 0.025 | 0 | 0.025 | 87000 | 6.425 | -0.675 | 7.100 | ... | ... | -0.01111 |
| -0.010418 | ... | ... | 0.025 | 0 | 0.025 | 88000 | 7.400 | -0.675 | 8.075 | ... | ... | -0.002599 |
| -0.006117 | ... | ... | 0.013 | 0 | 0.013 | 89000 | 8.400 | -0.675 | 9.075 | ... | ... | -0.00295 |
| -0.006245 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 9.400 | -0.675 | 10.075 | ... | ... | -0.0033 |
| -0.00636 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 10.400 | -0.675 | 11.075 | ... | ... | -0.003651 |
| -0.006466 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 11.400 | -0.675 | 12.075 | ... | ... | -0.004002 |
| -0.006562 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 12.400 | -0.675 | 13.075 | ... | ... | -0.004353 |
| -0.006652 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 13.400 | -0.675 | 14.075 | ... | ... | -0.004703 |
| -0.006735 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 14.400 | -0.675 | 15.075 | ... | ... | -0.005054 |
| -0.006813 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 15.400 | -0.675 | 16.075 | ... | ... | -0.005404 |
| -0.006887 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 16.400 | -0.675 | 17.075 | ... | ... | -0.005755 |
| -0.006955 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 17.400 | -0.675 | 18.075 | ... | ... | -0.006105 |
| -0.007021 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 18.400 | -0.675 | 19.075 | ... | ... | -0.006456 |
| -0.007083 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 19.400 | -0.675 | 20.075 | ... | ... | -0.006807 |
| -0.007142 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 20.400 | -0.675 | 21.075 | ... | ... | -0.007157 |
| -0.007198 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 21.400 | -0.675 | 22.075 | ... | ... | -0.007507 |
| -0.007252 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 22.400 | -0.675 | 23.075 | ... | ... | -0.007858 |
| -0.007303 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 23.400 | -0.675 | 24.075 | ... | ... | -0.008208 |
| -0.007353 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 24.400 | -0.675 | 25.075 | ... | ... | -0.008558 |
| -0.0074 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 25.400 | -0.675 | 26.075 | ... | ... | -0.008908 |
| -0.007446 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 26.400 | -0.675 | 27.075 | ... | ... | -0.009258 |
| -0.007489 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 27.400 | -0.675 | 28.075 | ... | ... | -0.009608 |
| -0.007532 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 28.400 | -0.675 | 29.075 | ... | ... | -0.009958 |
| -0.007573 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 29.400 | -0.675 | 30.075 | ... | ... | -0.010307 |
| -0.007613 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 30.400 | -0.675 | 31.075 | ... | ... | -0.010657 |
| -0.007652 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 31.400 | -0.675 | 32.075 | ... | ... | -0.011006 |
| -0.007688 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 32.400 | -0.675 | 33.075 | ... | ... | -0.011355 |
| -0.007724 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 33.400 | -0.675 | 34.075 | ... | ... | -0.011705 |
| -0.007794 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 35.400 | -0.675 | 36.075 | ... | ... | -0.012402 |
| -0.007859 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 37.400 | -0.675 | 38.075 | ... | ... | -0.0131 |
| -0.007921 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 39.400 | -0.675 | 40.075 | ... | ... | -0.013797 |
| -0.00798 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 41.400 | -0.675 | 42.075 | ... | ... | -0.014493 |
| -0.008036 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 43.400 | -0.675 | 44.075 | ... | ... | -0.01519 |
| -0.00809 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 45.400 | -0.675 | 46.075 | ... | ... | -0.015886 |
| -0.008141 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 47.400 | -0.675 | 48.075 | ... | ... | -0.016582 |
| -0.008191 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 49.400 | -0.675 | 50.075 | ... | ... | -0.017277 |
| -0.008238 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 51.400 | -0.675 | 52.075 | ... | ... | -0.017972 |
| -0.008282 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 53.400 | -0.675 | 54.075 | ... | ... | -0.018667 |
| -0.008327 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 55.400 | -0.675 | 56.075 | ... | ... | -0.019361 |
| -0.00837 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 57.400 | -0.675 | 58.075 | ... | ... | -0.020055 |
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.