Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028061 | ... | ... | 60.175 | -1.050 | 59.125 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.033427 |
| -0.027145 | ... | ... | 58.175 | -1.050 | 57.125 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.033291 |
| -0.026221 | ... | ... | 56.175 | -1.050 | 55.125 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.033143 |
| -0.025293 | ... | ... | 54.175 | -1.050 | 53.125 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.032987 |
| -0.024362 | ... | ... | 52.175 | -1.050 | 51.125 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.032824 |
| -0.023428 | ... | ... | 50.175 | -1.050 | 49.125 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.032649 |
| -0.02249 | ... | ... | 48.175 | -1.050 | 47.125 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.032465 |
| -0.021549 | ... | ... | 46.175 | -1.050 | 45.125 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.032273 |
| -0.020606 | ... | ... | 44.175 | -1.050 | 43.125 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.032065 |
| -0.019662 | ... | ... | 42.175 | -1.050 | 41.125 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.031849 |
| -0.018714 | ... | ... | 40.175 | -1.050 | 39.125 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.03162 |
| -0.017765 | ... | ... | 38.175 | -1.050 | 37.125 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.031374 |
| -0.016814 | ... | ... | 36.175 | -1.050 | 35.125 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.03112 |
| -0.015861 | ... | ... | 34.175 | -1.050 | 33.125 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.030846 |
| -0.014908 | ... | ... | 32.175 | -1.050 | 31.125 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.030555 |
| -0.014431 | ... | ... | 31.175 | -1.050 | 30.125 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.030404 |
| -0.013954 | ... | ... | 30.175 | -1.050 | 29.125 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.030243 |
| -0.013476 | ... | ... | 29.175 | -1.050 | 28.125 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.030077 |
| -0.012998 | ... | ... | 28.175 | -1.050 | 27.125 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.029909 |
| -0.01252 | ... | ... | 27.175 | -1.050 | 26.125 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.029735 |
| -0.012043 | ... | ... | 26.175 | -1.050 | 25.125 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.029551 |
| -0.011566 | ... | ... | 25.175 | -1.050 | 24.125 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.029359 |
| -0.011088 | ... | ... | 24.175 | -1.050 | 23.125 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.02916 |
| -0.01061 | ... | ... | 23.175 | -1.050 | 22.125 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.028953 |
| -0.010132 | ... | ... | 22.175 | -1.050 | 21.125 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.028735 |
| -0.009653 | ... | ... | 21.175 | -1.050 | 20.125 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.028509 |
| -0.009174 | ... | ... | 20.175 | -1.050 | 19.125 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.028273 |
| -0.008695 | ... | ... | 19.175 | -1.050 | 18.125 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.028017 |
| -0.008215 | ... | ... | 18.175 | -1.050 | 17.125 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.027754 |
| -0.007736 | ... | ... | 17.175 | -1.050 | 16.125 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.027476 |
| -0.007256 | ... | ... | 16.175 | -1.050 | 15.125 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.027174 |
| -0.006777 | ... | ... | 15.175 | -1.050 | 14.125 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.02686 |
| -0.006297 | ... | ... | 14.175 | -1.050 | 13.125 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.026519 |
| -0.005817 | ... | ... | 13.175 | -1.050 | 12.125 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.026152 |
| -0.005337 | ... | ... | 12.175 | -1.050 | 11.125 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.025757 |
| -0.004857 | ... | ... | 11.175 | -1.050 | 10.125 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.025326 |
| -0.004377 | ... | ... | 10.175 | -1.050 | 9.125 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.024852 |
| -0.003897 | ... | ... | 9.175 | -1.050 | 8.125 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.024324 |
| -0.003417 | 8 | 8 | 8.175 | -1.050 | 7.125 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.023732 |
| -0.002937 | ... | ... | 7.175 | -1.050 | 6.125 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.023057 |
| -0.002457 | 6.275 | 6.275 | 6.200 | -1.075 | 5.125 | 92000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.022266 |
| -0.001977 | ... | ... | 5.200 | -1.075 | 4.125 | 93000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.021316 |
| -0.03487 | 4.100 | 4.100 | 4.225 | -1.075 | 3.150 | 94000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.03449 |
| -0.052671 | 2.200 | 2.050 | 3.250 | -1.075 | 2.175 | 95000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.050 | -0.052547 |
| -0.093842 | 1.625 | 1.350 | 2.325 | -1.050 | 1.275 | 96000 | 0.150 | 0 | 0.150 | 0.250 | 0.125 | -0.09386 |
| -0.126847 | 1.025 | 0.625 | 1.500 | -0.925 | 0.575 | 97000 | 0.450 | 0.125 | 0.325 | 0.425 | 0.250 | -0.126854 |
| -0.114234 | 0.725 | 0.225 | 0.825 | -0.600 | 0.225 | 98000 | 1.100 | 0.450 | 0.650 | 1.275 | 1 | -0.114205 |
| -0.067916 | ... | ... | 0.400 | -0.325 | 0.075 | 99000 | 1.950 | 0.725 | 1.225 | ... | ... | -0.067974 |
| -0.033821 | 0.025 | 0.025 | 0.175 | -0.150 | 0.025 | 100000 | 2.900 | 0.900 | 2 | ... | ... | -0.034155 |
| -0.021048 | 0.013 | 0.013 | 0.075 | -0.063 | 0.013 | 101000 | 3.875 | 0.975 | 2.900 | ... | ... | -0.001857 |
| -0.022046 | 0.050 | 0.050 | 0.025 | -0.013 | 0.013 | 102000 | 4.875 | 1.025 | 3.850 | ... | ... | -0.002337 |
| -0.022869 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 5.875 | 1.050 | 4.825 | ... | ... | -0.002817 |
| -0.023571 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 6.875 | 1.050 | 5.825 | ... | ... | -0.003297 |
| -0.024184 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 7.875 | 1.050 | 6.825 | ... | ... | -0.003777 |
| -0.024728 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 8.875 | 1.050 | 7.825 | ... | ... | -0.004257 |
| -0.02521 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 9.875 | 1.050 | 8.825 | ... | ... | -0.004737 |
| -0.025654 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 10.875 | 1.050 | 9.825 | ... | ... | -0.005217 |
| -0.026058 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 11.875 | 1.050 | 10.825 | ... | ... | -0.005697 |
| -0.026431 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 12.875 | 1.050 | 11.825 | ... | ... | -0.006177 |
| -0.026779 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 13.875 | 1.050 | 12.825 | ... | ... | -0.006657 |
| -0.0271 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 14.875 | 1.050 | 13.825 | ... | ... | -0.007137 |
| -0.027405 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 15.875 | 1.050 | 14.825 | ... | ... | -0.007616 |
| -0.027691 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 16.875 | 1.050 | 15.825 | ... | ... | -0.008096 |
| -0.027956 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 17.875 | 1.050 | 16.825 | ... | ... | -0.008576 |
| -0.028215 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 18.875 | 1.050 | 17.825 | ... | ... | -0.009055 |
| -0.028459 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 19.875 | 1.050 | 18.825 | ... | ... | -0.009535 |
| -0.028685 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 20.875 | 1.050 | 19.825 | ... | ... | -0.010014 |
| -0.028906 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 21.875 | 1.050 | 20.825 | ... | ... | -0.010494 |
| -0.029122 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 22.875 | 1.050 | 21.825 | ... | ... | -0.010973 |
| -0.029323 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 23.875 | 1.050 | 22.825 | ... | ... | -0.011452 |
| -0.029515 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 24.875 | 1.050 | 23.825 | ... | ... | -0.011932 |
| -0.029884 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 26.875 | 1.050 | 25.825 | ... | ... | -0.01289 |
| -0.030223 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 28.875 | 1.050 | 27.825 | ... | ... | -0.013847 |
| -0.030542 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 30.875 | 1.050 | 29.825 | ... | ... | -0.014803 |
| -0.030839 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 32.875 | 1.050 | 31.825 | ... | ... | -0.015759 |
| -0.031122 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 34.875 | 1.050 | 33.825 | ... | ... | -0.016715 |
| -0.031392 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 36.875 | 1.050 | 35.825 | ... | ... | -0.017671 |
| -0.03164 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 38.875 | 1.050 | 37.825 | ... | ... | -0.018627 |
| -0.031878 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 40.875 | 1.050 | 39.825 | ... | ... | -0.019584 |
| -0.032112 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 42.875 | 1.050 | 41.825 | ... | ... | -0.020539 |
| -0.03233 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 44.875 | 1.050 | 43.825 | ... | ... | -0.021495 |
| -0.032537 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 46.875 | 1.050 | 45.825 | ... | ... | -0.02245 |
| -0.032737 | ... | ... | ... | ... | 0.013 | 146000 | 48.875 | ... | ... | ... | ... | -0.023405 |
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.