Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015257 | ... | ... | 59.325 | 0.150 | 59.475 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| -0.01478 | ... | ... | 57.325 | 0.150 | 57.475 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002561 |
| -0.014298 | ... | ... | 55.325 | 0.150 | 55.475 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.00255 |
| -0.01381 | ... | ... | 53.325 | 0.150 | 53.475 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002538 |
| -0.013318 | ... | ... | 51.325 | 0.150 | 51.475 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002525 |
| -0.012821 | ... | ... | 49.325 | 0.150 | 49.475 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| -0.012321 | ... | ... | 47.325 | 0.150 | 47.475 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002498 |
| -0.011817 | ... | ... | 45.325 | 0.150 | 45.475 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002483 |
| -0.011311 | ... | ... | 43.325 | 0.150 | 43.475 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002467 |
| -0.010802 | ... | ... | 41.325 | 0.150 | 41.475 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002451 |
| -0.010292 | ... | ... | 39.325 | 0.150 | 39.475 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002433 |
| -0.009779 | ... | ... | 37.325 | 0.150 | 37.475 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002415 |
| -0.009264 | ... | ... | 35.325 | 0.150 | 35.475 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| -0.008748 | ... | ... | 33.325 | 0.150 | 33.475 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002374 |
| -0.008231 | ... | ... | 31.325 | 0.150 | 31.475 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002352 |
| -0.007972 | ... | ... | 30.325 | 0.150 | 30.475 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.002341 |
| -0.007712 | ... | ... | 29.325 | 0.150 | 29.475 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002329 |
| -0.007453 | ... | ... | 28.325 | 0.150 | 28.475 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.002316 |
| -0.007193 | ... | ... | 27.325 | 0.150 | 27.475 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002303 |
| -0.006933 | ... | ... | 26.325 | 0.150 | 26.475 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.00229 |
| -0.006672 | ... | ... | 25.325 | 0.150 | 25.475 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002276 |
| -0.006412 | ... | ... | 24.325 | 0.150 | 24.475 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.002261 |
| -0.006151 | ... | ... | 23.325 | 0.150 | 23.475 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002246 |
| -0.00589 | ... | ... | 22.325 | 0.150 | 22.475 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.002231 |
| -0.005629 | ... | ... | 21.325 | 0.150 | 21.475 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002214 |
| -0.005368 | ... | ... | 20.325 | 0.150 | 20.475 | 77000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.002197 |
| -0.005106 | ... | ... | 19.325 | 0.150 | 19.475 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002179 |
| -0.004845 | ... | ... | 18.325 | 0.150 | 18.475 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.00216 |
| -0.004583 | ... | ... | 17.325 | 0.150 | 17.475 | 80000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.003787 |
| -0.004321 | ... | ... | 16.325 | 0.150 | 16.475 | 81000 | 0.025 | 0 | 0.025 | ... | ... | -0.003746 |
| -0.00406 | ... | ... | 15.325 | 0.150 | 15.475 | 82000 | 0.025 | 0 | 0.025 | ... | ... | -0.003703 |
| -0.003798 | ... | ... | 14.325 | 0.150 | 14.475 | 83000 | 0.025 | 0 | 0.025 | ... | ... | -0.003657 |
| -0.003536 | 13.300 | 13.300 | 13.325 | 0.150 | 13.475 | 84000 | 0.025 | 0 | 0.025 | 0.050 | 0.025 | -0.003608 |
| -0.003273 | ... | ... | 12.325 | 0.150 | 12.475 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.003555 |
| -0.003011 | 11.575 | 11.450 | 11.325 | 0.150 | 11.475 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.003498 |
| -0.005201 | ... | ... | 10.325 | 0.175 | 10.500 | 87000 | 0.025 | 0 | 0.025 | ... | ... | -0.003436 |
| -0.004922 | 9.575 | 9.325 | 9.350 | 0.150 | 9.500 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.005822 |
| -0.006733 | ... | ... | 8.375 | 0.150 | 8.525 | 89000 | 0.075 | 0 | 0.075 | 0.050 | 0.050 | -0.007759 |
| -0.008251 | 7.775 | 7.300 | 7.375 | 0.175 | 7.550 | 90000 | 0.075 | 0 | 0.075 | ... | ... | -0.007529 |
| -0.007847 | ... | ... | 6.400 | 0.150 | 6.550 | 91000 | 0.100 | 0 | 0.100 | ... | ... | -0.009017 |
| -0.010467 | 5.550 | 5.200 | 5.475 | 0.125 | 5.600 | 92000 | 0.125 | -0.025 | 0.150 | 0.100 | 0.100 | -0.010168 |
| -0.012375 | 4.575 | 4.575 | 4.525 | 0.125 | 4.650 | 93000 | 0.175 | -0.050 | 0.225 | 0.175 | 0.175 | -0.012243 |
| -0.014587 | 3.750 | 3.575 | 3.650 | 0.075 | 3.725 | 94000 | 0.250 | -0.075 | 0.325 | 0.325 | 0.225 | -0.014571 |
| -0.017998 | 2.600 | 2.600 | 2.825 | 0.050 | 2.875 | 95000 | 0.400 | -0.100 | 0.500 | 0.500 | 0.350 | -0.018051 |
| -0.021403 | 2.225 | 1.900 | 2.100 | 0.025 | 2.125 | 96000 | 0.650 | -0.125 | 0.775 | 0.800 | 0.700 | -0.021464 |
| -0.024071 | 1.550 | 1.350 | 1.525 | 0 | 1.525 | 97000 | 1.050 | -0.150 | 1.200 | 1.275 | 1 | -0.024096 |
| -0.023977 | 1.200 | 0.875 | 1.050 | -0.025 | 1.025 | 98000 | 1.550 | -0.175 | 1.725 | 1.800 | 1.800 | -0.02395 |
| -0.021675 | 0.750 | 0.575 | 0.675 | -0.025 | 0.650 | 99000 | 2.175 | -0.175 | 2.350 | ... | ... | -0.021612 |
| -0.018167 | 0.475 | 0.350 | 0.425 | -0.025 | 0.400 | 100000 | 2.900 | -0.200 | 3.100 | 3.200 | 3.050 | -0.017339 |
| -0.013605 | 0.250 | 0.250 | 0.275 | -0.050 | 0.225 | 101000 | 3.750 | -0.200 | 3.950 | ... | ... | -0.013637 |
| -0.009651 | ... | ... | 0.175 | -0.050 | 0.125 | 102000 | 4.650 | -0.200 | 4.850 | ... | ... | -0.009857 |
| -0.006989 | ... | ... | 0.100 | -0.025 | 0.075 | 103000 | 5.600 | -0.175 | 5.775 | ... | ... | -0.007436 |
| -0.005351 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 104000 | 6.550 | -0.175 | 6.725 | ... | ... | -0.004074 |
| -0.003214 | ... | ... | 0.025 | 0 | 0.025 | 105000 | 7.550 | -0.150 | 7.700 | ... | ... | -0.004366 |
| -0.003297 | ... | ... | 0.025 | 0 | 0.025 | 106000 | 8.525 | -0.150 | 8.675 | ... | ... | -0.002238 |
| -0.001925 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 9.525 | -0.150 | 9.675 | ... | ... | -0.0025 |
| -0.00196 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 10.525 | -0.150 | 10.675 | ... | ... | -0.002762 |
| -0.001992 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 11.525 | -0.150 | 11.675 | ... | ... | -0.003025 |
| -0.002021 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 12.525 | -0.150 | 12.675 | ... | ... | -0.003287 |
| -0.002049 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 13.525 | -0.150 | 13.675 | ... | ... | -0.003549 |
| -0.002074 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 14.525 | -0.150 | 14.675 | ... | ... | -0.003811 |
| -0.002098 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 15.525 | -0.150 | 15.675 | ... | ... | -0.004073 |
| -0.00212 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 16.525 | -0.150 | 16.675 | ... | ... | -0.004335 |
| -0.002141 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 17.525 | -0.150 | 17.675 | ... | ... | -0.004598 |
| -0.002161 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 18.525 | -0.150 | 18.675 | ... | ... | -0.00486 |
| -0.002181 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 19.525 | -0.150 | 19.675 | ... | ... | -0.005121 |
| -0.002198 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 20.525 | -0.150 | 20.675 | ... | ... | -0.005383 |
| -0.002215 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 21.525 | -0.150 | 21.675 | ... | ... | -0.005645 |
| -0.002232 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 22.525 | -0.150 | 22.675 | ... | ... | -0.005907 |
| -0.002248 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 23.525 | -0.150 | 23.675 | ... | ... | -0.006169 |
| -0.002263 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 24.525 | -0.150 | 24.675 | ... | ... | -0.00643 |
| -0.002292 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 26.525 | -0.150 | 26.675 | ... | ... | -0.006953 |
| -0.002318 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 28.525 | -0.150 | 28.675 | ... | ... | -0.007476 |
| -0.002343 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 30.525 | -0.150 | 30.675 | ... | ... | -0.007999 |
| -0.002366 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 32.525 | -0.150 | 32.675 | ... | ... | -0.008521 |
| -0.002388 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 34.525 | -0.150 | 34.675 | ... | ... | -0.009043 |
| -0.002409 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 36.525 | -0.150 | 36.675 | ... | ... | -0.009564 |
| -0.002428 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 38.525 | -0.150 | 38.675 | ... | ... | -0.010085 |
| -0.002447 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 40.525 | -0.150 | 40.675 | ... | ... | -0.010606 |
| -0.002465 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 42.525 | -0.150 | 42.675 | ... | ... | -0.011126 |
| -0.002482 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 44.525 | -0.150 | 44.675 | ... | ... | -0.011647 |
| -0.002498 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 46.525 | -0.150 | 46.675 | ... | ... | -0.012166 |
| -0.002513 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 48.525 | -0.150 | 48.675 | ... | ... | -0.012686 |
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.