Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015219 | ... | ... | 59.375 | -0.050 | 59.325 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.00257 |
| -0.014743 | ... | ... | 57.375 | -0.050 | 57.325 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
| -0.01426 | ... | ... | 55.375 | -0.050 | 55.325 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002549 |
| -0.013772 | ... | ... | 53.375 | -0.050 | 53.325 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002537 |
| -0.01328 | ... | ... | 51.375 | -0.050 | 51.325 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002524 |
| -0.012783 | ... | ... | 49.375 | -0.050 | 49.325 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002511 |
| -0.012282 | ... | ... | 47.375 | -0.050 | 47.325 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002497 |
| -0.011779 | ... | ... | 45.375 | -0.050 | 45.325 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002482 |
| -0.011273 | ... | ... | 43.375 | -0.050 | 43.325 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002466 |
| -0.010764 | ... | ... | 41.375 | -0.050 | 41.325 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002449 |
| -0.010253 | ... | ... | 39.375 | -0.050 | 39.325 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002432 |
| -0.00974 | ... | ... | 37.375 | -0.050 | 37.325 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002413 |
| -0.009225 | ... | ... | 35.375 | -0.050 | 35.325 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002394 |
| -0.008709 | ... | ... | 33.375 | -0.050 | 33.325 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002373 |
| -0.008192 | ... | ... | 31.375 | -0.050 | 31.325 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| -0.007933 | ... | ... | 30.375 | -0.050 | 30.325 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.002339 |
| -0.007673 | ... | ... | 29.375 | -0.050 | 29.325 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002327 |
| -0.007414 | ... | ... | 28.375 | -0.050 | 28.325 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.002314 |
| -0.007154 | ... | ... | 27.375 | -0.050 | 27.325 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002301 |
| -0.006894 | ... | ... | 26.375 | -0.050 | 26.325 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.002288 |
| -0.006633 | ... | ... | 25.375 | -0.050 | 25.325 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002274 |
| -0.006373 | ... | ... | 24.375 | -0.050 | 24.325 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.002259 |
| -0.006112 | ... | ... | 23.375 | -0.050 | 23.325 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002244 |
| -0.005851 | ... | ... | 22.375 | -0.050 | 22.325 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.002228 |
| -0.00559 | ... | ... | 21.375 | -0.050 | 21.325 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002212 |
| -0.005329 | ... | ... | 20.375 | -0.050 | 20.325 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.002194 |
| -0.005067 | ... | ... | 19.375 | -0.050 | 19.325 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002176 |
| -0.004806 | ... | ... | 18.375 | -0.050 | 18.325 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.002157 |
| -0.004544 | 17.650 | 17.650 | 17.375 | -0.050 | 17.325 | 80000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.002137 |
| -0.004282 | ... | ... | 16.375 | -0.050 | 16.325 | 81000 | 0.025 | 0 | 0.025 | ... | ... | -0.00374 |
| -0.00402 | ... | ... | 15.375 | -0.050 | 15.325 | 82000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.003696 |
| -0.003758 | 14.800 | 14.800 | 14.375 | -0.050 | 14.325 | 83000 | 0.025 | 0 | 0.025 | ... | ... | -0.00365 |
| -0.003496 | 13.600 | 13.400 | 13.375 | -0.050 | 13.325 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.0036 |
| -0.003234 | ... | ... | 12.375 | -0.050 | 12.325 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.003546 |
| -0.002972 | ... | ... | 11.375 | -0.050 | 11.325 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.003489 |
| -0.00271 | ... | ... | 10.400 | -0.075 | 10.325 | 87000 | 0.025 | 0 | 0.025 | ... | ... | -0.003426 |
| -0.00488 | 9.825 | 9.425 | 9.400 | -0.050 | 9.350 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.005802 |
| -0.006684 | ... | ... | 8.425 | -0.050 | 8.375 | 89000 | 0.075 | 0 | 0.075 | ... | ... | -0.007726 |
| -0.006351 | 7.950 | 7.350 | 7.450 | -0.075 | 7.375 | 90000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.007493 |
| -0.007784 | ... | ... | 6.500 | -0.100 | 6.400 | 91000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.008963 |
| -0.011755 | 5.825 | 5.450 | 5.525 | -0.050 | 5.475 | 92000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.125 | -0.011518 |
| -0.013418 | ... | ... | 4.625 | -0.100 | 4.525 | 93000 | 0.225 | -0.025 | 0.250 | 0.250 | 0.200 | -0.014472 |
| -0.017193 | 4.100 | 3.650 | 3.750 | -0.100 | 3.650 | 94000 | 0.325 | -0.050 | 0.375 | 0.350 | 0.300 | -0.017215 |
| -0.020528 | 3.250 | 3.250 | 2.950 | -0.125 | 2.825 | 95000 | 0.500 | -0.075 | 0.575 | 0.500 | 0.475 | -0.020594 |
| -0.023557 | 2.325 | 2.200 | 2.250 | -0.150 | 2.100 | 96000 | 0.775 | -0.100 | 0.875 | 0.900 | 0.725 | -0.023617 |
| -0.025809 | 1.800 | 1.500 | 1.650 | -0.125 | 1.525 | 97000 | 1.200 | -0.075 | 1.275 | 1.250 | 1 | -0.025826 |
| -0.025538 | 1.325 | 1.025 | 1.150 | -0.100 | 1.050 | 98000 | 1.725 | -0.050 | 1.775 | 1.600 | 1.450 | -0.025503 |
| -0.022885 | 0.875 | 0.700 | 0.775 | -0.100 | 0.675 | 99000 | 2.350 | -0.050 | 2.400 | ... | ... | -0.022818 |
| -0.019284 | 0.575 | 0.425 | 0.500 | -0.075 | 0.425 | 100000 | 3.100 | -0.025 | 3.125 | ... | ... | -0.019228 |
| -0.015835 | 0.375 | 0.300 | 0.325 | -0.050 | 0.275 | 101000 | 3.950 | 0.025 | 3.925 | ... | ... | -0.015846 |
| -0.012398 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 102000 | 4.850 | 0.025 | 4.825 | 4.725 | 4.625 | -0.012545 |
| -0.008715 | ... | ... | 0.125 | -0.025 | 0.100 | 103000 | 5.775 | 0.050 | 5.725 | ... | ... | -0.009098 |
| -0.005379 | ... | ... | 0.075 | -0.025 | 0.050 | 104000 | 6.725 | 0.050 | 6.675 | ... | ... | -0.006126 |
| -0.003227 | ... | ... | 0.050 | -0.025 | 0.025 | 105000 | 7.700 | 0.050 | 7.650 | ... | ... | -0.00441 |
| -0.003309 | ... | ... | 0.025 | 0 | 0.025 | 106000 | 8.675 | 0.050 | 8.625 | ... | ... | -0.002277 |
| -0.00193 | ... | ... | 0.025 | -0.013 | 0.013 | 107000 | 9.675 | 0.050 | 9.625 | ... | ... | -0.00254 |
| -0.001965 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 10.675 | 0.050 | 10.625 | ... | ... | -0.002802 |
| -0.001996 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 11.675 | 0.050 | 11.625 | ... | ... | -0.003064 |
| -0.002025 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 12.675 | 0.050 | 12.625 | ... | ... | -0.003326 |
| -0.002053 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 13.675 | 0.050 | 13.625 | ... | ... | -0.003588 |
| -0.002078 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 14.675 | 0.050 | 14.625 | ... | ... | -0.003851 |
| -0.002101 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 15.675 | 0.050 | 15.625 | ... | ... | -0.004113 |
| -0.002124 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 16.675 | 0.050 | 16.625 | ... | ... | -0.004375 |
| -0.002144 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 17.675 | 0.050 | 17.625 | ... | ... | -0.004637 |
| -0.002164 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 18.675 | 0.050 | 18.625 | ... | ... | -0.004899 |
| -0.002183 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 19.675 | 0.050 | 19.625 | ... | ... | -0.005161 |
| -0.002201 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 20.675 | 0.050 | 20.625 | ... | ... | -0.005423 |
| -0.002218 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 21.675 | 0.050 | 21.625 | ... | ... | -0.005684 |
| -0.002235 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 22.675 | 0.050 | 22.625 | ... | ... | -0.005946 |
| -0.00225 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 23.675 | 0.050 | 23.625 | ... | ... | -0.006208 |
| -0.002265 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 24.675 | 0.050 | 24.625 | ... | ... | -0.00647 |
| -0.002294 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 26.675 | 0.050 | 26.625 | ... | ... | -0.006993 |
| -0.00232 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 28.675 | 0.050 | 28.625 | ... | ... | -0.007515 |
| -0.002345 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 30.675 | 0.050 | 30.625 | ... | ... | -0.008038 |
| -0.002368 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 32.675 | 0.050 | 32.625 | ... | ... | -0.00856 |
| -0.00239 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 34.675 | 0.050 | 34.625 | ... | ... | -0.009082 |
| -0.002411 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 36.675 | 0.050 | 36.625 | ... | ... | -0.009603 |
| -0.00243 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 38.675 | 0.050 | 38.625 | ... | ... | -0.010124 |
| -0.002448 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 40.675 | 0.050 | 40.625 | ... | ... | -0.010645 |
| -0.002466 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 42.675 | 0.050 | 42.625 | ... | ... | -0.011165 |
| -0.002483 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 44.675 | 0.050 | 44.625 | ... | ... | -0.011686 |
| -0.002499 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 46.675 | 0.050 | 46.625 | ... | ... | -0.012205 |
| -0.002515 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 48.675 | 0.050 | 48.625 | ... | ... | -0.012725 |
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.