Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.006061 | ... | ... | 50.325 | 0.750 | 51.075 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.00728 |
| 0.005826 | ... | ... | 48.325 | 0.750 | 49.075 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.007245 |
| 0.005592 | ... | ... | 46.325 | 0.750 | 47.075 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.007207 |
| 0.005357 | ... | ... | 44.325 | 0.750 | 45.075 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.007166 |
| 0.005122 | ... | ... | 42.325 | 0.750 | 43.075 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.007123 |
| 0.004887 | ... | ... | 40.325 | 0.750 | 41.075 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.007077 |
| 0.004652 | ... | ... | 38.325 | 0.750 | 39.075 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.007029 |
| 0.004418 | ... | ... | 36.325 | 0.750 | 37.075 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.006977 |
| 0.004183 | ... | ... | 34.325 | 0.750 | 35.075 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.006922 |
| 0.003948 | ... | ... | 32.325 | 0.750 | 33.075 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.006863 |
| 0.003713 | ... | ... | 30.325 | 0.750 | 31.075 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.0068 |
| 0.003596 | ... | ... | 29.325 | 0.750 | 30.075 | 55000 | 0.013 | 0 | 0.013 | ... | ... | -0.006767 |
| 0.003478 | ... | ... | 28.325 | 0.750 | 29.075 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.006733 |
| 0.003361 | ... | ... | 27.325 | 0.750 | 28.075 | 57000 | 0.013 | 0 | 0.013 | ... | ... | -0.006697 |
| 0.003243 | ... | ... | 26.325 | 0.750 | 27.075 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00666 |
| 0.003126 | ... | ... | 25.325 | 0.750 | 26.075 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.006622 |
| 0.003009 | ... | ... | 24.325 | 0.750 | 25.075 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006583 |
| 0.002891 | ... | ... | 23.325 | 0.750 | 24.075 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.006541 |
| 0.002774 | ... | ... | 22.325 | 0.750 | 23.075 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006498 |
| 0.002656 | ... | ... | 21.325 | 0.750 | 22.075 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.006453 |
| 0.002539 | ... | ... | 20.325 | 0.750 | 21.075 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006407 |
| 0.002422 | ... | ... | 19.325 | 0.750 | 20.075 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.006357 |
| 0.002304 | ... | ... | 18.325 | 0.750 | 19.075 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006306 |
| 0.002187 | ... | ... | 17.325 | 0.750 | 18.075 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.006252 |
| 0.002069 | ... | ... | 16.325 | 0.750 | 17.075 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006194 |
| 0.001952 | ... | ... | 15.325 | 0.750 | 16.075 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.006134 |
| 0.001835 | ... | ... | 14.325 | 0.750 | 15.075 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00607 |
| 0.001717 | ... | ... | 13.325 | 0.750 | 14.075 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.006001 |
| 0.0016 | ... | ... | 12.325 | 0.750 | 13.075 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005929 |
| 0.001482 | ... | ... | 11.325 | 0.750 | 12.075 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.00585 |
| 0.001365 | ... | ... | 10.325 | 0.750 | 11.075 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005767 |
| 0.001247 | ... | ... | 9.325 | 0.750 | 10.075 | 75000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005674 |
| 0.00113 | ... | ... | 8.350 | 0.725 | 9.075 | 76000 | 0.025 | 0.013 | 0.013 | 0.025 | 0.025 | -0.009768 |
| 0.001013 | ... | ... | 7.350 | 0.725 | 8.075 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.009555 |
| 0.000895 | 7.200 | 6.925 | 6.350 | 0.750 | 7.100 | 78000 | 0.025 | 0 | 0.025 | 0.013 | 0.013 | -0.009318 |
| 0.000778 | ... | ... | 5.350 | 0.750 | 6.100 | 79000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.009049 |
| -0.020834 | 5.700 | 5.600 | 5.100 | 0.600 | 5.700 | 80000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.00874 |
| 0.000543 | 4.300 | 4.225 | 3.400 | 0.700 | 4.100 | 81000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.008374 |
| -0.018369 | 3.700 | 3.700 | 3.125 | 0.575 | 3.700 | 82000 | 0.050 | -0.100 | 0.150 | 0.100 | 0.050 | -0.013422 |
| -0.016727 | 2.700 | 2.500 | 2.175 | 0.525 | 2.700 | 83000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.020394 |
| -0.000604 | 1.625 | 1.625 | 1.325 | 0.300 | 1.625 | 84000 | 0.150 | -0.100 | 0.250 | 0.150 | 0.150 | -0.023414 |
| -0.032841 | 1 | 1 | 0.675 | 0.325 | 1 | 85000 | 0.350 | -0.250 | 0.600 | 0.375 | 0.350 | -0.031267 |
| -0.036289 | 0.500 | 0.450 | 0.300 | 0.200 | 0.500 | 86000 | 0.825 | -0.400 | 1.225 | 1 | 0.825 | -0.033347 |
| -0.029277 | 0.225 | 0.200 | 0.125 | 0.100 | 0.225 | 87000 | 2.050 | -0.725 | 2.775 | ... | ... | -0.062504 |
| -0.012025 | ... | ... | 0.050 | 0 | 0.050 | 88000 | 2.975 | -0.750 | 3.725 | ... | ... | -0.067905 |
| -0.007799 | ... | ... | 0.025 | 0 | 0.025 | 89000 | 3.950 | -0.750 | 4.700 | ... | ... | -0.073762 |
| -0.008272 | ... | ... | 0.025 | 0 | 0.025 | 90000 | 4.950 | -0.750 | 5.700 | ... | ... | -0.080153 |
| -0.008654 | ... | ... | 0.025 | 0 | 0.025 | 91000 | 5.950 | -0.750 | 6.700 | ... | ... | -0.085591 |
| -0.005162 | ... | ... | 0.025 | -0.013 | 0.013 | 92000 | 6.925 | -0.750 | 7.675 | ... | ... | -0.087638 |
| -0.005307 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 7.925 | -0.750 | 8.675 | ... | ... | -0.091731 |
| -0.005434 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 8.925 | -0.750 | 9.675 | ... | ... | -0.095425 |
| -0.005548 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 9.925 | -0.750 | 10.675 | ... | ... | -0.098797 |
| -0.005651 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 10.925 | -0.750 | 11.675 | ... | ... | -0.101903 |
| -0.005744 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 11.925 | -0.750 | 12.675 | ... | ... | -0.104786 |
| -0.00583 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 12.925 | -0.750 | 13.675 | ... | ... | -0.107479 |
| -0.005911 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 13.925 | -0.750 | 14.675 | ... | ... | -0.110006 |
| -0.005985 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 14.925 | -0.750 | 15.675 | ... | ... | -0.112391 |
| -0.006054 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 15.925 | -0.750 | 16.675 | ... | ... | -0.114648 |
| -0.00612 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 16.925 | -0.750 | 17.675 | ... | ... | -0.116794 |
| -0.006181 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 17.925 | -0.750 | 18.675 | ... | ... | -0.11884 |
| -0.006239 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 18.925 | -0.750 | 19.675 | ... | ... | -0.120795 |
| -0.006295 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 19.925 | -0.750 | 20.675 | ... | ... | -0.122669 |
| -0.006347 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 20.925 | -0.750 | 21.675 | ... | ... | -0.124468 |
| -0.006396 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 21.925 | -0.750 | 22.675 | ... | ... | -0.1262 |
| -0.006445 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 22.925 | -0.750 | 23.675 | ... | ... | -0.12787 |
| -0.006491 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 23.925 | -0.750 | 24.675 | ... | ... | -0.129483 |
| -0.006535 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 24.925 | -0.750 | 25.675 | ... | ... | -0.131043 |
| -0.006618 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 26.925 | -0.750 | 27.675 | ... | ... | -0.13402 |
| -0.006694 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 28.925 | -0.750 | 29.675 | ... | ... | -0.136829 |
| -0.006767 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 30.925 | -0.750 | 31.675 | ... | ... | -0.13949 |
| -0.006833 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.925 | -0.750 | 33.675 | ... | ... | -0.142021 |
| -0.006897 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.925 | -0.750 | 35.675 | ... | ... | -0.144436 |
| -0.006958 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.925 | -0.750 | 37.675 | ... | ... | -0.146749 |
| -0.007014 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.925 | -0.750 | 39.675 | ... | ... | -0.148969 |
| -0.007067 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.925 | -0.750 | 41.675 | ... | ... | -0.151105 |
| -0.007119 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.925 | -0.750 | 43.675 | ... | ... | -0.153164 |
| -0.007168 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.925 | -0.750 | 45.675 | ... | ... | -0.155155 |
| -0.007214 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.925 | -0.750 | 47.675 | ... | ... | -0.157082 |
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.