Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.004911 | ... | ... | 46.825 | -0.050 | 46.775 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.004311 |
| 0.004702 | ... | ... | 44.825 | -0.050 | 44.775 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.004287 |
| 0.004493 | ... | ... | 42.825 | -0.050 | 42.775 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.004261 |
| 0.004284 | ... | ... | 40.825 | -0.050 | 40.775 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.004234 |
| 0.004075 | ... | ... | 38.825 | -0.050 | 38.775 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.004205 |
| 0.003866 | ... | ... | 36.825 | -0.050 | 36.775 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.004174 |
| 0.003657 | ... | ... | 34.825 | -0.050 | 34.775 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.00414 |
| 0.003449 | ... | ... | 32.825 | -0.050 | 32.775 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.004104 |
| 0.00324 | ... | ... | 30.825 | -0.050 | 30.775 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.004066 |
| 0.003031 | ... | ... | 28.825 | -0.050 | 28.775 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.004025 |
| 0.002822 | ... | ... | 26.825 | -0.050 | 26.775 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003981 |
| 0.002613 | ... | ... | 24.825 | -0.050 | 24.775 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003933 |
| 0.002404 | ... | ... | 22.825 | -0.050 | 22.775 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003881 |
| 0.002196 | ... | ... | 20.825 | -0.050 | 20.775 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003825 |
| 0.002091 | ... | ... | 19.825 | -0.050 | 19.775 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003795 |
| 0.001987 | ... | ... | 18.825 | -0.050 | 18.775 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003763 |
| 0.001882 | ... | ... | 17.825 | -0.050 | 17.775 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003729 |
| 0.001778 | ... | ... | 16.825 | -0.050 | 16.775 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003694 |
| 0.001673 | ... | ... | 15.825 | -0.050 | 15.775 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003657 |
| 0.001569 | ... | ... | 14.825 | -0.050 | 14.775 | 66000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.003616 |
| 0.001465 | ... | ... | 13.825 | -0.050 | 13.775 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003574 |
| 0.00136 | ... | ... | 12.825 | -0.050 | 12.775 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003529 |
| 0.001256 | ... | ... | 11.825 | -0.050 | 11.775 | 69000 | 0.025 | 0 | 0.025 | ... | ... | -0.006121 |
| 0.001151 | ... | ... | 10.850 | -0.050 | 10.800 | 70000 | 0.025 | 0 | 0.025 | ... | ... | -0.006018 |
| 0.001047 | ... | ... | 9.850 | -0.050 | 9.800 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.005907 |
| 0.000942 | ... | ... | 8.875 | -0.050 | 8.825 | 72000 | 0.050 | 0 | 0.050 | ... | ... | -0.009989 |
| 0.000838 | ... | ... | 7.875 | -0.050 | 7.825 | 73000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.009731 |
| 0.000734 | ... | ... | 6.900 | -0.050 | 6.850 | 74000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.012865 |
| 0.000629 | ... | ... | 5.950 | -0.075 | 5.875 | 75000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.100 | -0.015354 |
| 0.000525 | ... | ... | 5 | -0.075 | 4.925 | 76000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.150 | -0.019661 |
| -0.00121 | ... | ... | 4.075 | -0.050 | 4.025 | 77000 | 0.250 | -0.025 | 0.275 | 0.175 | 0.175 | -0.026448 |
| -0.017042 | 4.025 | 4.025 | 3.225 | -0.050 | 3.175 | 78000 | 0.400 | 0 | 0.400 | ... | ... | -0.033406 |
| -0.026787 | ... | ... | 2.450 | -0.075 | 2.375 | 79000 | 0.450 | -0.150 | 0.600 | 0.450 | 0.450 | -0.031842 |
| -0.030735 | 1.600 | 1.600 | 1.700 | -0.100 | 1.600 | 80000 | 0.800 | -0.125 | 0.925 | 0.950 | 0.700 | -0.039252 |
| -0.040282 | 1.225 | 1.225 | 1.150 | 0.075 | 1.225 | 81000 | 1.350 | -0.025 | 1.375 | 1.425 | 1.075 | -0.045266 |
| -0.037853 | 0.875 | 0.775 | 0.750 | 0.025 | 0.775 | 82000 | 1.900 | -0.075 | 1.975 | 1.900 | 1.700 | -0.043252 |
| -0.032779 | 0.500 | 0.475 | 0.475 | 0 | 0.475 | 83000 | 2.700 | 0 | 2.700 | 2.500 | 1.975 | -0.04381 |
| -0.024097 | 0.250 | 0.250 | 0.300 | -0.050 | 0.250 | 84000 | 3.500 | -0.025 | 3.525 | 3.500 | 3.125 | -0.039909 |
| -0.022544 | 0.225 | 0.175 | 0.200 | 0 | 0.200 | 85000 | 4.400 | 0.025 | 4.375 | ... | ... | -0.037937 |
| -0.017186 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 86000 | 5.350 | 0.050 | 5.300 | ... | ... | -0.037396 |
| -0.012363 | 0.100 | 0.075 | 0.075 | 0 | 0.075 | 87000 | 6.300 | 0.050 | 6.250 | 6.025 | 6.025 | -0.035878 |
| -0.009426 | 0.075 | 0.075 | 0.050 | 0 | 0.050 | 88000 | 7.275 | 0.050 | 7.225 | ... | ... | -0.035589 |
| -0.005641 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 89000 | 8.250 | 0.050 | 8.200 | ... | ... | -0.03488 |
| -0.005778 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 90000 | 9.250 | 0.050 | 9.200 | ... | ... | -0.036138 |
| -0.005901 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 91000 | 10.225 | 0.050 | 10.175 | ... | ... | -0.034885 |
| -0.003424 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 92000 | 11.225 | 0.050 | 11.175 | ... | ... | -0.035889 |
| -0.003478 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 93000 | 12.225 | 0.050 | 12.175 | ... | ... | -0.03683 |
| -0.003527 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 13.225 | 0.050 | 13.175 | ... | ... | -0.037717 |
| -0.003573 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 14.225 | 0.050 | 14.175 | ... | ... | -0.038557 |
| -0.003615 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 15.225 | 0.050 | 15.175 | ... | ... | -0.039357 |
| -0.003656 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 16.225 | 0.050 | 16.175 | ... | ... | -0.040122 |
| -0.003693 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 17.225 | 0.050 | 17.175 | ... | ... | -0.040856 |
| -0.003728 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 18.225 | 0.050 | 18.175 | ... | ... | -0.041561 |
| -0.003763 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 19.225 | 0.050 | 19.175 | ... | ... | -0.042242 |
| -0.003795 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 101000 | 20.225 | 0.050 | 20.175 | ... | ... | -0.042901 |
| -0.003825 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 21.225 | 0.050 | 21.175 | ... | ... | -0.043539 |
| -0.003854 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 22.225 | 0.050 | 22.175 | ... | ... | -0.044158 |
| -0.003883 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 23.225 | 0.050 | 23.175 | ... | ... | -0.044761 |
| -0.003909 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 24.225 | 0.050 | 24.175 | ... | ... | -0.045349 |
| -0.003935 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 25.225 | 0.050 | 25.175 | ... | ... | -0.045922 |
| -0.00396 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 26.225 | 0.050 | 26.175 | ... | ... | -0.046483 |
| -0.003983 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 27.225 | 0.050 | 27.175 | ... | ... | -0.047031 |
| -0.004006 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 28.225 | 0.050 | 28.175 | ... | ... | -0.047568 |
| -0.004029 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 29.225 | 0.050 | 29.175 | ... | ... | -0.048094 |
| -0.00405 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 30.225 | 0.050 | 30.175 | ... | ... | -0.048611 |
| -0.004071 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 31.225 | 0.050 | 31.175 | ... | ... | -0.049119 |
| -0.004091 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 32.225 | 0.050 | 32.175 | ... | ... | -0.049618 |
| -0.00411 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 33.225 | 0.050 | 33.175 | ... | ... | -0.050109 |
| -0.004148 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 35.225 | 0.050 | 35.175 | ... | ... | -0.051069 |
| -0.004183 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 37.225 | 0.050 | 37.175 | ... | ... | -0.052003 |
| -0.004217 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 39.225 | 0.050 | 39.175 | ... | ... | -0.052913 |
| -0.004248 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 41.225 | 0.050 | 41.175 | ... | ... | -0.053801 |
| -0.004279 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 43.225 | 0.050 | 43.175 | ... | ... | -0.05467 |
| -0.004307 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 45.225 | 0.050 | 45.175 | ... | ... | -0.055521 |
| -0.004335 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 47.225 | 0.050 | 47.175 | ... | ... | -0.056357 |
| -0.004362 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 49.225 | 0.050 | 49.175 | ... | ... | -0.057177 |
| -0.004387 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 51.225 | 0.050 | 51.175 | ... | ... | -0.057985 |
| -0.004411 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 53.225 | 0.050 | 53.175 | ... | ... | -0.05878 |
| -0.004435 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 55.225 | 0.050 | 55.175 | ... | ... | -0.059563 |
| -0.004458 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 57.225 | 0.050 | 57.175 | ... | ... | -0.060336 |
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.