Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.107532 | ... | ... | 51.375 | -0.275 | 51.100 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.021824 |
| -0.106436 | ... | ... | 49.375 | -0.275 | 49.100 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.021716 |
| -0.105298 | ... | ... | 47.375 | -0.275 | 47.100 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.021598 |
| -0.104116 | ... | ... | 45.375 | -0.275 | 45.100 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.021473 |
| -0.102889 | ... | ... | 43.375 | -0.275 | 43.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.021341 |
| -0.101621 | ... | ... | 41.375 | -0.275 | 41.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.021199 |
| -0.100302 | ... | ... | 39.375 | -0.275 | 39.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.02105 |
| -0.098937 | ... | ... | 37.375 | -0.275 | 37.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.020891 |
| -0.097519 | ... | ... | 35.375 | -0.275 | 35.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.020722 |
| -0.096047 | ... | ... | 33.375 | -0.275 | 33.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.020542 |
| -0.094512 | ... | ... | 31.375 | -0.275 | 31.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.020348 |
| -0.09291 | ... | ... | 29.375 | -0.275 | 29.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.020142 |
| -0.092082 | ... | ... | 28.375 | -0.275 | 28.100 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.020033 |
| -0.091232 | ... | ... | 27.375 | -0.275 | 27.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.01992 |
| -0.09036 | ... | ... | 26.375 | -0.275 | 26.100 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.019804 |
| -0.089468 | ... | ... | 25.375 | -0.275 | 25.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.019682 |
| -0.08855 | ... | ... | 24.375 | -0.275 | 24.100 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.019553 |
| -0.087604 | ... | ... | 23.375 | -0.275 | 23.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.01942 |
| -0.086631 | ... | ... | 22.375 | -0.275 | 22.100 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.019284 |
| -0.085626 | ... | ... | 21.375 | -0.275 | 21.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.019138 |
| -0.084585 | ... | ... | 20.375 | -0.275 | 20.100 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.018986 |
| -0.083509 | ... | ... | 19.375 | -0.275 | 19.100 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.018827 |
| -0.082391 | ... | ... | 18.375 | -0.275 | 18.100 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.018658 |
| -0.081226 | ... | ... | 17.375 | -0.275 | 17.100 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.018482 |
| -0.080012 | ... | ... | 16.375 | -0.275 | 16.100 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.018295 |
| -0.078738 | ... | ... | 15.375 | -0.275 | 15.100 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.018092 |
| -0.0774 | ... | ... | 14.375 | -0.275 | 14.100 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.017883 |
| -0.075987 | ... | ... | 13.375 | -0.275 | 13.100 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.017653 |
| -0.074489 | ... | ... | 12.375 | -0.275 | 12.100 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.017408 |
| -0.07289 | ... | ... | 11.375 | -0.275 | 11.100 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.017142 |
| -0.071174 | ... | ... | 10.375 | -0.275 | 10.100 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.016853 |
| -0.069315 | ... | ... | 9.375 | -0.275 | 9.100 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.016533 |
| -0.067284 | ... | ... | 8.375 | -0.275 | 8.100 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.016178 |
| -0.065035 | ... | ... | 7.375 | -0.275 | 7.100 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.015778 |
| -0.062507 | ... | ... | 6.375 | -0.275 | 6.100 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.015321 |
| -0.059606 | ... | ... | 5.375 | -0.275 | 5.100 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.014785 |
| -0.056179 | ... | ... | 4.375 | -0.275 | 4.100 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.01414 |
| -0.051953 | 3.100 | 2.950 | 3.375 | -0.275 | 3.100 | 84000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.013321 |
| -0.056783 | ... | ... | 2.400 | -0.275 | 2.125 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.02071 |
| -0.046049 | 1.125 | 1.125 | 1.150 | -0.025 | 1.125 | 86000 | 0.050 | 0 | 0.050 | 0.050 | 0.025 | -0.028476 |
| -0.047829 | 0.400 | 0.275 | 0.350 | -0.050 | 0.300 | 87000 | 0.275 | 0.025 | 0.250 | 0.300 | 0.250 | -0.047831 |
| -0.028056 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 88000 | 1.100 | 0.150 | 0.950 | 1.100 | 1.025 | -0.052784 |
| -0.020581 | 0.013 | 0.013 | 0.025 | 0 | 0.025 | 89000 | 1.925 | 0.275 | 1.650 | 1.850 | 1.850 | 0.000196 |
| -0.013274 | ... | ... | 0.025 | -0.013 | 0.013 | 90000 | 2.900 | 0 | 2.900 | 3 | 2.900 | 0.000296 |
| -0.014105 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 3.900 | 0.275 | 3.625 | ... | ... | 0.000395 |
| -0.014755 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 4.900 | 0.275 | 4.625 | ... | ... | 0.000495 |
| -0.015296 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 5.900 | 0.275 | 5.625 | ... | ... | 0.000594 |
| -0.015756 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 6.900 | 0.275 | 6.625 | ... | ... | 0.000694 |
| -0.01616 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 7.900 | 0.275 | 7.625 | ... | ... | 0.000793 |
| -0.016517 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 8.900 | 0.275 | 8.625 | ... | ... | 0.000893 |
| -0.016837 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 9.900 | 0.275 | 9.625 | ... | ... | 0.000992 |
| -0.017129 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 10.900 | 0.275 | 10.625 | ... | ... | 0.001092 |
| -0.017397 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 11.900 | 0.275 | 11.625 | ... | ... | 0.001191 |
| -0.017643 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 12.900 | 0.275 | 12.625 | ... | ... | 0.001291 |
| -0.017874 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 13.900 | 0.275 | 13.625 | ... | ... | 0.00139 |
| -0.018085 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 14.900 | 0.275 | 14.625 | ... | ... | 0.00149 |
| -0.018288 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 15.900 | 0.275 | 15.625 | ... | ... | 0.001589 |
| -0.018476 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 16.900 | 0.275 | 16.625 | ... | ... | 0.001689 |
| -0.018653 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 17.900 | 0.275 | 17.625 | ... | ... | 0.001788 |
| -0.018825 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 18.900 | 0.275 | 18.625 | ... | ... | 0.001888 |
| -0.018985 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 19.900 | 0.275 | 19.625 | ... | ... | 0.001987 |
| -0.019136 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 20.900 | 0.275 | 20.625 | ... | ... | 0.002087 |
| -0.019283 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 21.900 | 0.275 | 21.625 | ... | ... | 0.002186 |
| -0.019425 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 22.900 | 0.275 | 22.625 | ... | ... | 0.002286 |
| -0.019558 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 23.900 | 0.275 | 23.625 | ... | ... | 0.002385 |
| -0.019686 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 24.900 | 0.275 | 24.625 | ... | ... | 0.002485 |
| -0.01993 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 26.900 | 0.275 | 26.625 | ... | ... | 0.002684 |
| -0.020156 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 28.900 | 0.275 | 28.625 | ... | ... | 0.002883 |
| -0.020369 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 30.900 | 0.275 | 30.625 | ... | ... | 0.003082 |
| -0.020564 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 32.900 | 0.275 | 32.625 | ... | ... | 0.003281 |
| -0.020752 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 34.900 | 0.275 | 34.625 | ... | ... | 0.00348 |
| -0.020931 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 36.900 | 0.275 | 36.625 | ... | ... | 0.003679 |
| -0.021096 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 38.900 | 0.275 | 38.625 | ... | ... | 0.003878 |
| -0.021254 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 40.900 | 0.275 | 40.625 | ... | ... | 0.004077 |
| -0.021408 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 42.900 | 0.275 | 42.625 | ... | ... | 0.004276 |
| -0.021552 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 44.900 | 0.275 | 44.625 | ... | ... | 0.004475 |
| -0.021691 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 46.900 | 0.275 | 46.625 | ... | ... | 0.004674 |
| -0.021825 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 48.900 | 0.275 | 48.625 | ... | ... | 0.004873 |
| -0.021951 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 50.900 | 0.275 | 50.625 | ... | ... | 0.005072 |
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.