Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017852 | ... | ... | 47.125 | 0.525 | 47.650 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.012962 |
| -0.017128 | ... | ... | 45.125 | 0.525 | 45.650 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.012891 |
| -0.0164 | ... | ... | 43.125 | 0.525 | 43.650 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.012815 |
| -0.015667 | ... | ... | 41.125 | 0.525 | 41.650 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.012735 |
| -0.01493 | ... | ... | 39.125 | 0.525 | 39.650 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.012648 |
| -0.01419 | ... | ... | 37.125 | 0.525 | 37.650 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.012556 |
| -0.013447 | ... | ... | 35.125 | 0.525 | 35.650 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.012457 |
| -0.012702 | ... | ... | 33.125 | 0.525 | 33.650 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.012353 |
| -0.011955 | ... | ... | 31.125 | 0.525 | 31.650 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.01224 |
| -0.011206 | ... | ... | 29.125 | 0.525 | 29.650 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.01212 |
| -0.010455 | ... | ... | 27.125 | 0.525 | 27.650 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.01199 |
| -0.009703 | ... | ... | 25.125 | 0.525 | 25.650 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.011851 |
| -0.00895 | ... | ... | 23.125 | 0.525 | 23.650 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.011699 |
| -0.008573 | ... | ... | 22.125 | 0.525 | 22.650 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.011619 |
| -0.008196 | ... | ... | 21.125 | 0.525 | 21.650 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.011536 |
| -0.007818 | ... | ... | 20.125 | 0.525 | 20.650 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.011447 |
| -0.007441 | ... | ... | 19.125 | 0.525 | 19.650 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.011354 |
| -0.007063 | ... | ... | 18.125 | 0.525 | 18.650 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.011257 |
| -0.006685 | ... | ... | 17.125 | 0.525 | 17.650 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.011154 |
| -0.006307 | ... | ... | 16.125 | 0.525 | 16.650 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.011046 |
| -0.005929 | ... | ... | 15.125 | 0.525 | 15.650 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.010931 |
| -0.00555 | ... | ... | 14.125 | 0.525 | 14.650 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.010808 |
| -0.005172 | ... | ... | 13.125 | 0.525 | 13.650 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.010678 |
| -0.004793 | ... | ... | 12.125 | 0.525 | 12.650 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.010536 |
| -0.004415 | ... | ... | 11.125 | 0.525 | 11.650 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.010386 |
| -0.004036 | ... | ... | 10.125 | 0.525 | 10.650 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.01022 |
| -0.003658 | ... | ... | 9.125 | 0.525 | 9.650 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.010041 |
| -0.003279 | ... | ... | 8.125 | 0.525 | 8.650 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.009842 |
| -0.0029 | ... | ... | 7.125 | 0.525 | 7.650 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00962 |
| -0.002521 | ... | ... | 6.125 | 0.525 | 6.650 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.009368 |
| -0.002142 | 5.325 | 5.325 | 5.150 | 0.500 | 5.650 | 76000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.009078 |
| -0.001763 | ... | ... | 4.150 | 0.500 | 4.650 | 77000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.008735 |
| -0.001384 | 3.725 | 3.350 | 3.175 | 0.475 | 3.650 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.014297 |
| -0.013538 | 2.700 | 2.600 | 2.200 | 0.475 | 2.675 | 79000 | 0.025 | -0.050 | 0.075 | 0.075 | 0.050 | -0.013266 |
| -0.026203 | 1.750 | 1.375 | 1.325 | 0.400 | 1.725 | 80000 | 0.075 | -0.125 | 0.200 | 0.100 | 0.050 | -0.026164 |
| -0.034998 | 0.900 | 0.625 | 0.600 | 0.225 | 0.825 | 81000 | 0.175 | -0.300 | 0.475 | 0.325 | 0.200 | -0.035019 |
| -0.037703 | 0.325 | 0.200 | 0.200 | 0.050 | 0.250 | 82000 | 0.600 | -0.475 | 1.075 | 0.825 | 0.575 | -0.037687 |
| -0.018513 | 0.025 | 0.025 | 0.050 | 0 | 0.050 | 83000 | 1.400 | -0.525 | 1.925 | ... | ... | -0.018557 |
| -0.012887 | ... | ... | 0.025 | 0 | 0.025 | 84000 | 2.375 | -0.525 | 2.900 | 2.575 | 2.300 | -0.013112 |
| -0.008167 | ... | ... | 0.013 | 0 | 0.013 | 85000 | 3.350 | -0.525 | 3.875 | 4.075 | 3.925 | -0.00127 |
| -0.008618 | ... | ... | 0.013 | 0 | 0.013 | 86000 | 4.350 | -0.525 | 4.875 | 4.850 | 4.325 | -0.001649 |
| -0.008982 | ... | ... | 0.013 | 0 | 0.013 | 87000 | 5.350 | -0.525 | 5.875 | ... | ... | -0.002028 |
| -0.009287 | ... | ... | 0.013 | 0 | 0.013 | 88000 | 6.350 | -0.525 | 6.875 | ... | ... | -0.002407 |
| -0.009548 | ... | ... | 0.013 | 0 | 0.013 | 89000 | 7.350 | -0.525 | 7.875 | ... | ... | -0.002786 |
| -0.009778 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 8.350 | -0.525 | 8.875 | ... | ... | -0.003165 |
| -0.009983 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 9.350 | -0.525 | 9.875 | ... | ... | -0.003544 |
| -0.010169 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 10.350 | -0.525 | 10.875 | ... | ... | -0.003923 |
| -0.010338 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 11.350 | -0.525 | 11.875 | ... | ... | -0.004302 |
| -0.010493 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 12.350 | -0.525 | 12.875 | ... | ... | -0.00468 |
| -0.010638 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 13.350 | -0.525 | 13.875 | ... | ... | -0.005059 |
| -0.010771 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 14.350 | -0.525 | 14.875 | ... | ... | -0.005438 |
| -0.010896 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 15.350 | -0.525 | 15.875 | ... | ... | -0.005816 |
| -0.011015 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 16.350 | -0.525 | 16.875 | ... | ... | -0.006195 |
| -0.011124 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 17.350 | -0.525 | 17.875 | ... | ... | -0.006574 |
| -0.011229 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 18.350 | -0.525 | 18.875 | ... | ... | -0.006952 |
| -0.01133 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 19.350 | -0.525 | 19.875 | ... | ... | -0.007331 |
| -0.011424 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 20.350 | -0.525 | 20.875 | ... | ... | -0.007709 |
| -0.011514 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 21.350 | -0.525 | 21.875 | ... | ... | -0.008087 |
| -0.011601 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 22.350 | -0.525 | 22.875 | ... | ... | -0.008465 |
| -0.011683 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 23.350 | -0.525 | 23.875 | ... | ... | -0.008843 |
| -0.011762 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 24.350 | -0.525 | 24.875 | ... | ... | -0.009222 |
| -0.011838 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 25.350 | -0.525 | 25.875 | ... | ... | -0.0096 |
| -0.011912 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 26.350 | -0.525 | 26.875 | ... | ... | -0.009977 |
| -0.011981 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 27.350 | -0.525 | 27.875 | ... | ... | -0.010355 |
| -0.012049 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 28.350 | -0.525 | 28.875 | ... | ... | -0.010733 |
| -0.012116 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 29.350 | -0.525 | 29.875 | ... | ... | -0.011111 |
| -0.01218 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 30.350 | -0.525 | 30.875 | ... | ... | -0.011488 |
| -0.012242 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 31.350 | -0.525 | 31.875 | ... | ... | -0.011866 |
| -0.0123 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 32.350 | -0.525 | 32.875 | ... | ... | -0.012243 |
| -0.012414 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 34.350 | -0.525 | 34.875 | ... | ... | -0.012998 |
| -0.012523 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 36.350 | -0.525 | 36.875 | ... | ... | -0.013752 |
| -0.012624 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 38.350 | -0.525 | 38.875 | ... | ... | -0.014506 |
| -0.012721 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 40.350 | -0.525 | 40.875 | ... | ... | -0.01526 |
| -0.012813 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 42.350 | -0.525 | 42.875 | ... | ... | -0.016013 |
| -0.012901 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 44.350 | -0.525 | 44.875 | ... | ... | -0.016765 |
| -0.012985 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 46.350 | -0.525 | 46.875 | ... | ... | -0.017517 |
| -0.013066 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 48.350 | -0.525 | 48.875 | ... | ... | -0.018269 |
| -0.013144 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 50.350 | -0.525 | 50.875 | ... | ... | -0.019021 |
| -0.013217 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 52.350 | -0.525 | 52.875 | ... | ... | -0.019772 |
| -0.013288 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 54.350 | -0.525 | 54.875 | ... | ... | -0.020522 |
| -0.013358 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 56.350 | -0.525 | 56.875 | ... | ... | -0.021272 |
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.