Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013296 | ... | ... | 47.775 | 0.125 | 47.900 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.003601 |
| -0.012769 | ... | ... | 45.775 | 0.125 | 45.900 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.003582 |
| -0.012237 | ... | ... | 43.775 | 0.125 | 43.900 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.003561 |
| -0.0117 | ... | ... | 41.775 | 0.125 | 41.900 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003539 |
| -0.011158 | ... | ... | 39.775 | 0.125 | 39.900 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003515 |
| -0.010613 | ... | ... | 37.775 | 0.125 | 37.900 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00349 |
| -0.010065 | ... | ... | 35.775 | 0.125 | 35.900 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003462 |
| -0.009514 | ... | ... | 33.775 | 0.125 | 33.900 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003433 |
| -0.008962 | ... | ... | 31.775 | 0.125 | 31.900 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003402 |
| -0.008407 | ... | ... | 29.775 | 0.125 | 29.900 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003369 |
| -0.00785 | ... | ... | 27.775 | 0.125 | 27.900 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003334 |
| -0.007292 | ... | ... | 25.775 | 0.125 | 25.900 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003295 |
| -0.006733 | ... | ... | 23.775 | 0.125 | 23.900 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003254 |
| -0.006172 | ... | ... | 21.775 | 0.125 | 21.900 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003209 |
| -0.005611 | ... | ... | 19.775 | 0.125 | 19.900 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003159 |
| -0.00533 | ... | ... | 18.775 | 0.125 | 18.900 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003132 |
| -0.005049 | ... | ... | 17.775 | 0.125 | 17.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003104 |
| -0.004768 | ... | ... | 16.775 | 0.125 | 16.900 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003074 |
| -0.004487 | ... | ... | 15.775 | 0.125 | 15.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003043 |
| -0.004205 | ... | ... | 14.775 | 0.125 | 14.900 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003009 |
| -0.003923 | ... | ... | 13.775 | 0.125 | 13.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002974 |
| -0.003641 | ... | ... | 12.775 | 0.125 | 12.900 | 69000 | 0.025 | 0 | 0.025 | ... | ... | -0.005169 |
| -0.00336 | ... | ... | 11.775 | 0.125 | 11.900 | 70000 | 0.025 | 0 | 0.025 | ... | ... | -0.00509 |
| -0.003077 | ... | ... | 10.775 | 0.125 | 10.900 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.005003 |
| -0.006568 | ... | ... | 9.800 | 0.125 | 9.925 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.004909 |
| -0.00625 | ... | ... | 8.800 | 0.125 | 8.925 | 73000 | 0.050 | 0 | 0.050 | ... | ... | -0.008298 |
| -0.009026 | ... | ... | 7.825 | 0.125 | 7.950 | 74000 | 0.075 | 0 | 0.075 | ... | ... | -0.011027 |
| -0.011302 | ... | ... | 6.875 | 0.100 | 6.975 | 75000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.010672 |
| -0.015333 | ... | ... | 5.925 | 0.100 | 6.025 | 76000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.014994 |
| -0.018326 | ... | ... | 5 | 0.075 | 5.075 | 77000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.019974 |
| -0.023336 | ... | ... | 4.100 | 0.075 | 4.175 | 78000 | 0.275 | -0.050 | 0.325 | 0.300 | 0.275 | -0.023315 |
| -0.028561 | ... | ... | 3.275 | 0.050 | 3.325 | 79000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.028613 |
| -0.033416 | 2.550 | 2.550 | 2.525 | 0.025 | 2.550 | 80000 | 0.650 | -0.100 | 0.750 | 0.700 | 0.650 | -0.033485 |
| -0.036851 | ... | ... | 1.875 | 0 | 1.875 | 81000 | 0.975 | -0.125 | 1.100 | 1.050 | 0.900 | -0.036894 |
| -0.038019 | 1.700 | 1.250 | 1.325 | 0 | 1.325 | 82000 | 1.400 | -0.150 | 1.550 | 1.500 | 1.400 | -0.037321 |
| -0.035591 | 1.175 | 0.900 | 0.925 | -0.050 | 0.875 | 83000 | 1.975 | -0.175 | 2.150 | 2.100 | 2.100 | -0.035541 |
| -0.031733 | 0.825 | 0.600 | 0.625 | -0.050 | 0.575 | 84000 | 2.675 | -0.175 | 2.850 | 2.500 | 2.500 | -0.031665 |
| -0.026842 | ... | ... | 0.400 | -0.025 | 0.375 | 85000 | 3.450 | -0.175 | 3.625 | ... | ... | -0.025576 |
| -0.020588 | 0.275 | 0.250 | 0.275 | -0.050 | 0.225 | 86000 | 4.325 | -0.150 | 4.475 | 3.775 | 3.775 | -0.020649 |
| -0.016449 | ... | ... | 0.175 | -0.025 | 0.150 | 87000 | 5.225 | -0.175 | 5.400 | ... | ... | -0.014673 |
| -0.010354 | ... | ... | 0.125 | -0.050 | 0.075 | 88000 | 6.175 | -0.150 | 6.325 | 5.600 | 5.600 | -0.010871 |
| -0.007885 | ... | ... | 0.075 | -0.025 | 0.050 | 89000 | 7.150 | -0.150 | 7.300 | ... | ... | -0.008696 |
| -0.008125 | 0.025 | 0.025 | 0.050 | 0 | 0.050 | 90000 | 8.125 | -0.125 | 8.250 | ... | ... | -0.005991 |
| -0.004828 | ... | ... | 0.025 | 0 | 0.025 | 91000 | 9.125 | -0.125 | 9.250 | ... | ... | -0.006315 |
| -0.004929 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 10.100 | -0.125 | 10.225 | ... | ... | -0.002852 |
| -0.002859 | ... | ... | 0.025 | -0.013 | 0.013 | 93000 | 11.100 | -0.125 | 11.225 | ... | ... | -0.003134 |
| -0.002903 | ... | ... | 0.025 | -0.013 | 0.013 | 94000 | 12.100 | -0.125 | 12.225 | ... | ... | -0.003416 |
| -0.002944 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 13.100 | -0.125 | 13.225 | ... | ... | -0.003699 |
| -0.002982 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 14.100 | -0.125 | 14.225 | ... | ... | -0.003981 |
| -0.003016 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 15.100 | -0.125 | 15.225 | ... | ... | -0.004263 |
| -0.00305 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 16.100 | -0.125 | 16.225 | ... | ... | -0.004545 |
| -0.003081 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 17.100 | -0.125 | 17.225 | ... | ... | -0.004826 |
| -0.00311 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 18.100 | -0.125 | 18.225 | ... | ... | -0.005108 |
| -0.003139 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 19.100 | -0.125 | 19.225 | ... | ... | -0.00539 |
| -0.003165 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 20.100 | -0.125 | 20.225 | ... | ... | -0.005671 |
| -0.00319 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 21.100 | -0.125 | 21.225 | ... | ... | -0.005953 |
| -0.003215 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 22.100 | -0.125 | 22.225 | ... | ... | -0.006234 |
| -0.003238 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 23.100 | -0.125 | 23.225 | ... | ... | -0.006516 |
| -0.00326 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 24.100 | -0.125 | 24.225 | ... | ... | -0.006797 |
| -0.003282 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 25.100 | -0.125 | 25.225 | ... | ... | -0.007078 |
| -0.003302 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 26.100 | -0.125 | 26.225 | ... | ... | -0.00736 |
| -0.003322 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 27.100 | -0.125 | 27.225 | ... | ... | -0.007641 |
| -0.003341 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 28.100 | -0.125 | 28.225 | ... | ... | -0.007922 |
| -0.003359 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 29.100 | -0.125 | 29.225 | ... | ... | -0.008203 |
| -0.003377 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 30.100 | -0.125 | 30.225 | ... | ... | -0.008483 |
| -0.003395 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 31.100 | -0.125 | 31.225 | ... | ... | -0.008764 |
| -0.003411 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 32.100 | -0.125 | 32.225 | ... | ... | -0.009045 |
| -0.003443 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 34.100 | -0.125 | 34.225 | ... | ... | -0.009606 |
| -0.003473 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 36.100 | -0.125 | 36.225 | ... | ... | -0.010167 |
| -0.003502 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 38.100 | -0.125 | 38.225 | ... | ... | -0.010727 |
| -0.003529 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 40.100 | -0.125 | 40.225 | ... | ... | -0.011287 |
| -0.003554 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 42.100 | -0.125 | 42.225 | ... | ... | -0.011846 |
| -0.003579 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 44.100 | -0.125 | 44.225 | ... | ... | -0.012405 |
| -0.003602 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 46.100 | -0.125 | 46.225 | ... | ... | -0.012964 |
| -0.003625 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 48.100 | -0.125 | 48.225 | ... | ... | -0.013522 |
| -0.003647 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 50.100 | -0.125 | 50.225 | ... | ... | -0.014079 |
| -0.003667 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 52.100 | -0.125 | 52.225 | ... | ... | -0.014637 |
| -0.003687 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 54.100 | -0.125 | 54.225 | ... | ... | -0.015193 |
| -0.003706 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 56.100 | -0.125 | 56.225 | ... | ... | -0.01575 |
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.