Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016969 | ... | ... | 55.900 | 0.375 | 56.275 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.003904 |
| -0.0164 | ... | ... | 53.900 | 0.375 | 54.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003887 |
| -0.015825 | ... | ... | 51.900 | 0.375 | 52.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003868 |
| -0.015245 | ... | ... | 49.900 | 0.375 | 50.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003849 |
| -0.014661 | ... | ... | 47.900 | 0.375 | 48.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003828 |
| -0.014072 | ... | ... | 45.900 | 0.375 | 46.275 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003806 |
| -0.01348 | ... | ... | 43.900 | 0.375 | 44.275 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003783 |
| -0.012886 | ... | ... | 41.900 | 0.375 | 42.275 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003758 |
| -0.012288 | ... | ... | 39.900 | 0.375 | 40.275 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003732 |
| -0.011689 | ... | ... | 37.900 | 0.375 | 38.275 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003705 |
| -0.011087 | ... | ... | 35.900 | 0.375 | 36.275 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003676 |
| -0.010483 | ... | ... | 33.900 | 0.375 | 34.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003645 |
| -0.009878 | ... | ... | 31.900 | 0.375 | 32.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003612 |
| -0.009271 | ... | ... | 29.900 | 0.375 | 30.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003577 |
| -0.008663 | ... | ... | 27.900 | 0.375 | 28.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003539 |
| -0.008359 | ... | ... | 26.900 | 0.375 | 27.275 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003519 |
| -0.008054 | ... | ... | 25.900 | 0.375 | 26.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003499 |
| -0.007749 | ... | ... | 24.900 | 0.375 | 25.275 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003477 |
| -0.007444 | ... | ... | 23.900 | 0.375 | 24.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003455 |
| -0.007139 | ... | ... | 22.900 | 0.375 | 23.275 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003432 |
| -0.006833 | ... | ... | 21.900 | 0.375 | 22.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003408 |
| -0.006528 | ... | ... | 20.900 | 0.375 | 21.275 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003382 |
| -0.006222 | ... | ... | 19.900 | 0.375 | 20.275 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.005952 |
| -0.005916 | ... | ... | 18.900 | 0.375 | 19.275 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.005898 |
| -0.005609 | ... | ... | 17.900 | 0.375 | 18.275 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.005841 |
| -0.005303 | ... | ... | 16.900 | 0.375 | 17.275 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.005782 |
| -0.004997 | ... | ... | 15.900 | 0.375 | 16.275 | 78000 | 0.025 | 0 | 0.025 | ... | ... | -0.005719 |
| -0.00469 | ... | ... | 14.900 | 0.375 | 15.275 | 79000 | 0.025 | 0 | 0.025 | ... | ... | -0.005651 |
| -0.008468 | ... | ... | 13.925 | 0.375 | 14.300 | 80000 | 0.025 | 0 | 0.025 | ... | ... | -0.00558 |
| -0.008141 | 12.800 | 12.800 | 12.925 | 0.375 | 13.300 | 81000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005504 |
| -0.007812 | ... | ... | 11.925 | 0.375 | 12.300 | 82000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005422 |
| -0.007479 | ... | ... | 10.950 | 0.350 | 11.300 | 83000 | 0.050 | 0 | 0.050 | ... | ... | -0.009251 |
| -0.010574 | ... | ... | 9.950 | 0.375 | 10.325 | 84000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.009068 |
| -0.010171 | ... | ... | 8.975 | 0.350 | 9.325 | 85000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.012127 |
| -0.01272 | ... | ... | 8.025 | 0.325 | 8.350 | 86000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.014678 |
| -0.014844 | ... | ... | 7.050 | 0.325 | 7.375 | 87000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.016778 |
| -0.018795 | 6.375 | 6.375 | 6.100 | 0.325 | 6.425 | 88000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.020621 |
| -0.021781 | ... | ... | 5.175 | 0.300 | 5.475 | 89000 | 0.225 | -0.075 | 0.300 | 0.275 | 0.275 | -0.023488 |
| -0.026995 | 4.500 | 4.500 | 4.300 | 0.275 | 4.575 | 90000 | 0.300 | -0.100 | 0.400 | 0.375 | 0.375 | -0.026969 |
| -0.032686 | ... | ... | 3.475 | 0.250 | 3.725 | 91000 | 0.450 | -0.125 | 0.575 | 0.525 | 0.475 | -0.032744 |
| -0.03838 | 3 | 2.675 | 2.725 | 0.225 | 2.950 | 92000 | 0.675 | -0.150 | 0.825 | 0.825 | 0.750 | -0.038464 |
| -0.042339 | 2.275 | 1.975 | 2.075 | 0.175 | 2.250 | 93000 | 0.975 | -0.225 | 1.200 | 1.125 | 1 | -0.042403 |
| -0.044804 | 1.675 | 1.550 | 1.550 | 0.125 | 1.675 | 94000 | 1.400 | -0.250 | 1.650 | 1.425 | 1.425 | -0.044819 |
| -0.044207 | ... | ... | 1.125 | 0.075 | 1.200 | 95000 | 1.925 | -0.300 | 2.225 | 2.275 | 1.825 | -0.044167 |
| -0.040737 | 0.875 | 0.750 | 0.800 | 0.025 | 0.825 | 96000 | 2.550 | -0.325 | 2.875 | ... | ... | -0.040659 |
| -0.035391 | ... | ... | 0.550 | 0 | 0.550 | 97000 | 3.275 | -0.375 | 3.650 | 3.375 | 3.375 | -0.035313 |
| -0.030123 | ... | ... | 0.375 | 0 | 0.375 | 98000 | 4.100 | -0.350 | 4.450 | 4.325 | 4.325 | -0.030095 |
| -0.024486 | ... | ... | 0.250 | 0 | 0.250 | 99000 | 4.975 | -0.375 | 5.350 | ... | ... | -0.024571 |
| -0.0201 | 0.175 | 0.175 | 0.175 | 0 | 0.175 | 100000 | 5.875 | -0.375 | 6.250 | ... | ... | -0.01828 |
| -0.013933 | ... | ... | 0.125 | -0.025 | 0.100 | 101000 | 6.825 | -0.375 | 7.200 | ... | ... | -0.014486 |
| -0.011613 | ... | ... | 0.075 | 0 | 0.075 | 102000 | 7.800 | -0.375 | 8.175 | ... | ... | -0.012436 |
| -0.008748 | ... | ... | 0.050 | 0 | 0.050 | 103000 | 8.775 | -0.375 | 9.150 | ... | ... | -0.009944 |
| -0.00518 | ... | ... | 0.025 | 0 | 0.025 | 104000 | 9.750 | -0.375 | 10.125 | ... | ... | -0.006954 |
| -0.005281 | ... | ... | 0.025 | 0 | 0.025 | 105000 | 10.725 | -0.375 | 11.100 | ... | ... | -0.003295 |
| -0.003057 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 11.725 | -0.375 | 12.100 | ... | ... | -0.003602 |
| -0.003101 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 12.725 | -0.375 | 13.100 | ... | ... | -0.003909 |
| -0.003142 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 13.725 | -0.375 | 14.100 | ... | ... | -0.004215 |
| -0.00318 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 14.725 | -0.375 | 15.100 | ... | ... | -0.004522 |
| -0.003217 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 15.725 | -0.375 | 16.100 | ... | ... | -0.004829 |
| -0.003251 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 16.725 | -0.375 | 17.100 | ... | ... | -0.005136 |
| -0.003282 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 17.725 | -0.375 | 18.100 | ... | ... | -0.005442 |
| -0.003313 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 18.725 | -0.375 | 19.100 | ... | ... | -0.005749 |
| -0.003342 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 19.725 | -0.375 | 20.100 | ... | ... | -0.006056 |
| -0.003369 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.725 | -0.375 | 21.100 | ... | ... | -0.006362 |
| -0.003395 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.725 | -0.375 | 22.100 | ... | ... | -0.006669 |
| -0.00342 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.725 | -0.375 | 23.100 | ... | ... | -0.006975 |
| -0.003444 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.725 | -0.375 | 24.100 | ... | ... | -0.007282 |
| -0.003467 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.725 | -0.375 | 25.100 | ... | ... | -0.007588 |
| -0.003489 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.725 | -0.375 | 26.100 | ... | ... | -0.007894 |
| -0.00351 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.725 | -0.375 | 27.100 | ... | ... | -0.008201 |
| -0.003531 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.725 | -0.375 | 28.100 | ... | ... | -0.008507 |
| -0.00357 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.725 | -0.375 | 30.100 | ... | ... | -0.009118 |
| -0.003606 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.725 | -0.375 | 32.100 | ... | ... | -0.00973 |
| -0.00364 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.725 | -0.375 | 34.100 | ... | ... | -0.010341 |
| -0.003673 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.725 | -0.375 | 36.100 | ... | ... | -0.010952 |
| -0.003703 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.725 | -0.375 | 38.100 | ... | ... | -0.011562 |
| -0.003732 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.725 | -0.375 | 40.100 | ... | ... | -0.012172 |
| -0.00376 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.725 | -0.375 | 42.100 | ... | ... | -0.012782 |
| -0.003787 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.725 | -0.375 | 44.100 | ... | ... | -0.013391 |
| -0.003811 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.725 | -0.375 | 46.100 | ... | ... | -0.014 |
| -0.003835 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.725 | -0.375 | 48.100 | ... | ... | -0.014608 |
| -0.003859 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.725 | -0.375 | 50.100 | ... | ... | -0.015217 |
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.