Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.005082 | ... | ... | 51.100 | -0.250 | 50.850 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.032748 |
| 0.004884 | ... | ... | 49.100 | -0.250 | 48.850 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.032586 |
| 0.004685 | ... | ... | 47.100 | -0.250 | 46.850 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.03241 |
| 0.004486 | ... | ... | 45.100 | -0.250 | 44.850 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.032223 |
| 0.004288 | ... | ... | 43.100 | -0.250 | 42.850 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.032027 |
| 0.004089 | ... | ... | 41.100 | -0.250 | 40.850 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.031814 |
| 0.00389 | ... | ... | 39.100 | -0.250 | 38.850 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.031591 |
| 0.003691 | ... | ... | 37.100 | -0.250 | 36.850 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.031354 |
| 0.003493 | ... | ... | 35.100 | -0.250 | 34.850 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.031101 |
| 0.003294 | ... | ... | 33.100 | -0.250 | 32.850 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.030832 |
| 0.003095 | ... | ... | 31.100 | -0.250 | 30.850 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.030542 |
| 0.002896 | ... | ... | 29.100 | -0.250 | 28.850 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.030235 |
| 0.002797 | ... | ... | 28.100 | -0.250 | 27.850 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.030071 |
| 0.002698 | ... | ... | 27.100 | -0.250 | 26.850 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.029903 |
| 0.002598 | ... | ... | 26.100 | -0.250 | 25.850 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.029729 |
| 0.002499 | ... | ... | 25.100 | -0.250 | 24.850 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.029548 |
| 0.0024 | ... | ... | 24.100 | -0.250 | 23.850 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.029355 |
| 0.0023 | ... | ... | 23.100 | -0.250 | 22.850 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.029156 |
| 0.002201 | ... | ... | 22.100 | -0.250 | 21.850 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.028953 |
| 0.002102 | ... | ... | 21.100 | -0.250 | 20.850 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.028736 |
| 0.002002 | ... | ... | 20.100 | -0.250 | 19.850 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.028509 |
| 0.001903 | ... | ... | 19.100 | -0.250 | 18.850 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.028272 |
| 0.001803 | ... | ... | 18.100 | -0.250 | 17.850 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.02802 |
| 0.001704 | ... | ... | 17.100 | -0.250 | 16.850 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.027757 |
| 0.001605 | ... | ... | 16.100 | -0.250 | 15.850 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.027481 |
| 0.001505 | ... | ... | 15.100 | -0.250 | 14.850 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.027179 |
| 0.001406 | ... | ... | 14.100 | -0.250 | 13.850 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.026866 |
| 0.001307 | ... | ... | 13.100 | -0.250 | 12.850 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.026526 |
| 0.001207 | ... | ... | 12.100 | -0.250 | 11.850 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.02616 |
| 0.001108 | ... | ... | 11.100 | -0.250 | 10.850 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.025766 |
| 0.001009 | ... | ... | 10.100 | -0.250 | 9.850 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.025336 |
| 0.000909 | ... | ... | 9.100 | -0.250 | 8.850 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.024863 |
| 0.00081 | ... | ... | 8.100 | -0.250 | 7.850 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.024338 |
| 0.00071 | ... | ... | 7.100 | -0.250 | 6.850 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.023748 |
| 0.000611 | ... | ... | 6.100 | -0.250 | 5.850 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.023075 |
| 0.000512 | ... | ... | 5.100 | -0.250 | 4.850 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.022288 |
| 0.000412 | ... | ... | 4.100 | -0.250 | 3.850 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.021342 |
| 0.000313 | ... | ... | 3.100 | -0.250 | 2.850 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.020156 |
| 0.000214 | 1.700 | 1.700 | 2.125 | -0.250 | 1.875 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.031531 |
| 0.000114 | 1.100 | 0.975 | 0.925 | 0.175 | 1.100 | 86000 | 0.075 | 0.025 | 0.050 | 0.100 | 0.025 | -0.058714 |
| -0.052148 | 0.325 | 0.225 | 0.225 | 0.075 | 0.300 | 87000 | 0.225 | -0.150 | 0.375 | 0.225 | 0.225 | -0.07195 |
| -0.02471 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 88000 | 0.850 | -0.325 | 1.175 | 1 | 0.850 | -0.000376 |
| -0.017931 | ... | ... | 0.025 | -0.013 | 0.013 | 89000 | 2.150 | 0.225 | 1.925 | ... | ... | -0.176307 |
| -0.019732 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 2.850 | -0.300 | 3.150 | 2.900 | 2.850 | -0.00126 |
| -0.02102 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 4.150 | 0.250 | 3.900 | ... | ... | -0.222328 |
| -0.022024 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 5.150 | 0.250 | 4.900 | 5.125 | 5.125 | -0.238681 |
| -0.022851 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 6.150 | 0.250 | 5.900 | ... | ... | -0.252567 |
| -0.023555 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 7.150 | 0.250 | 6.900 | ... | ... | -0.264665 |
| -0.02417 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.150 | 0.250 | 7.900 | ... | ... | -0.275404 |
| -0.024714 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 9.150 | 0.250 | 8.900 | ... | ... | -0.285072 |
| -0.025199 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.150 | 0.250 | 9.900 | ... | ... | -0.293876 |
| -0.025643 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 11.150 | 0.250 | 10.900 | ... | ... | -0.30196 |
| -0.026049 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.150 | 0.250 | 11.900 | ... | ... | -0.30944 |
| -0.026421 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.150 | 0.250 | 12.900 | ... | ... | -0.316408 |
| -0.02677 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.150 | 0.250 | 13.900 | ... | ... | -0.32293 |
| -0.02709 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.150 | 0.250 | 14.900 | ... | ... | -0.329063 |
| -0.027396 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.150 | 0.250 | 15.900 | ... | ... | -0.334856 |
| -0.027682 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.150 | 0.250 | 16.900 | ... | ... | -0.340342 |
| -0.027947 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.150 | 0.250 | 17.900 | ... | ... | -0.345557 |
| -0.028207 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.150 | 0.250 | 18.900 | ... | ... | -0.350529 |
| -0.02845 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.150 | 0.250 | 19.900 | ... | ... | -0.355277 |
| -0.028678 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.150 | 0.250 | 20.900 | ... | ... | -0.359825 |
| -0.028898 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.150 | 0.250 | 21.900 | ... | ... | -0.36419 |
| -0.029113 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.150 | 0.250 | 22.900 | ... | ... | -0.368386 |
| -0.029314 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 24.150 | 0.250 | 23.900 | ... | ... | -0.372426 |
| -0.029507 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.150 | 0.250 | 24.900 | ... | ... | -0.376322 |
| -0.029874 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.150 | 0.250 | 26.900 | ... | ... | -0.383728 |
| -0.030214 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.150 | 0.250 | 28.900 | ... | ... | -0.390671 |
| -0.030535 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.150 | 0.250 | 30.900 | ... | ... | -0.397212 |
| -0.030829 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.150 | 0.250 | 32.900 | ... | ... | -0.403397 |
| -0.031112 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.150 | 0.250 | 34.900 | ... | ... | -0.409266 |
| -0.031382 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.150 | 0.250 | 36.900 | ... | ... | -0.414852 |
| -0.03163 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.150 | 0.250 | 38.900 | ... | ... | -0.420186 |
| -0.031868 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.150 | 0.250 | 40.900 | ... | ... | -0.425286 |
| -0.0321 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.150 | 0.250 | 42.900 | ... | ... | -0.430179 |
| -0.032316 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.150 | 0.250 | 44.900 | ... | ... | -0.434881 |
| -0.032524 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.150 | 0.250 | 46.900 | ... | ... | -0.439405 |
| -0.032726 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.150 | 0.250 | 48.900 | ... | ... | -0.44377 |
| -0.032917 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.150 | 0.250 | 50.900 | ... | ... | -0.447987 |
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.