Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012049 | ... | ... | 51.575 | 0.475 | 52.050 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001491 |
| -0.01162 | ... | ... | 49.575 | 0.475 | 50.050 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001483 |
| -0.011185 | ... | ... | 47.575 | 0.475 | 48.050 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001475 |
| -0.010744 | ... | ... | 45.575 | 0.475 | 46.050 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001467 |
| -0.010299 | ... | ... | 43.575 | 0.475 | 44.050 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001458 |
| -0.009849 | ... | ... | 41.575 | 0.475 | 42.050 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001449 |
| -0.009397 | ... | ... | 39.575 | 0.475 | 40.050 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001439 |
| -0.008941 | ... | ... | 37.575 | 0.475 | 38.050 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001428 |
| -0.008482 | ... | ... | 35.575 | 0.475 | 36.050 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001417 |
| -0.008021 | ... | ... | 33.575 | 0.475 | 34.050 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001405 |
| -0.007558 | ... | ... | 31.575 | 0.475 | 32.050 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001392 |
| -0.007093 | ... | ... | 29.575 | 0.475 | 30.050 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001378 |
| -0.006627 | ... | ... | 27.575 | 0.475 | 28.050 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.00243 |
| -0.006159 | ... | ... | 25.575 | 0.475 | 26.050 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.0024 |
| -0.00569 | ... | ... | 23.575 | 0.475 | 24.050 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.002367 |
| -0.005455 | ... | ... | 22.575 | 0.475 | 23.050 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.002349 |
| -0.00522 | ... | ... | 21.575 | 0.475 | 22.050 | 68000 | 0.050 | 0 | 0.050 | ... | ... | -0.004092 |
| -0.004984 | ... | ... | 20.575 | 0.475 | 21.050 | 69000 | 0.050 | 0 | 0.050 | ... | ... | -0.004056 |
| -0.006058 | ... | ... | 19.600 | 0.475 | 20.075 | 70000 | 0.050 | 0 | 0.050 | ... | ... | -0.004017 |
| -0.00582 | ... | ... | 18.600 | 0.475 | 19.075 | 71000 | 0.075 | 0 | 0.075 | ... | ... | -0.005486 |
| -0.006815 | ... | ... | 17.625 | 0.475 | 18.100 | 72000 | 0.075 | 0 | 0.075 | ... | ... | -0.005424 |
| -0.006571 | ... | ... | 16.625 | 0.475 | 17.100 | 73000 | 0.100 | 0 | 0.100 | ... | ... | -0.006707 |
| -0.007484 | ... | ... | 15.650 | 0.475 | 16.125 | 74000 | 0.125 | 0 | 0.125 | ... | ... | -0.007857 |
| -0.007229 | ... | ... | 14.675 | 0.450 | 15.125 | 75000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.007741 |
| -0.008055 | ... | ... | 13.700 | 0.450 | 14.150 | 76000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.008747 |
| -0.008806 | ... | ... | 12.725 | 0.450 | 13.175 | 77000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.009644 |
| -0.010414 | ... | ... | 11.775 | 0.450 | 12.225 | 78000 | 0.200 | -0.050 | 0.250 | 0.250 | 0.250 | -0.010437 |
| -0.011818 | ... | ... | 10.825 | 0.450 | 11.275 | 79000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.012019 |
| -0.013028 | ... | ... | 9.900 | 0.425 | 10.325 | 80000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.014152 |
| -0.015457 | ... | ... | 8.975 | 0.450 | 9.425 | 81000 | 0.400 | -0.050 | 0.450 | ... | ... | -0.015915 |
| -0.017433 | ... | ... | 8.100 | 0.425 | 8.525 | 82000 | 0.500 | -0.050 | 0.550 | 0.700 | 0.700 | -0.017965 |
| -0.019541 | ... | ... | 7.225 | 0.425 | 7.650 | 83000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.020115 |
| -0.021608 | ... | ... | 6.400 | 0.400 | 6.800 | 84000 | 0.775 | -0.075 | 0.850 | ... | ... | -0.022194 |
| -0.023481 | ... | ... | 5.600 | 0.375 | 5.975 | 85000 | 0.950 | -0.100 | 1.050 | 1.400 | 1.225 | -0.024052 |
| -0.025775 | ... | ... | 4.850 | 0.375 | 5.225 | 86000 | 1.175 | -0.125 | 1.300 | 1.775 | 1.625 | -0.02593 |
| -0.027428 | ... | ... | 4.150 | 0.350 | 4.500 | 87000 | 1.475 | -0.125 | 1.600 | ... | ... | -0.027907 |
| -0.028964 | 3.900 | 2.725 | 3.500 | 0.350 | 3.850 | 88000 | 1.800 | -0.150 | 1.950 | 2.575 | 2.400 | -0.029073 |
| -0.029875 | ... | ... | 2.925 | 0.325 | 3.250 | 89000 | 2.200 | -0.175 | 2.375 | 3.150 | 2.275 | -0.029935 |
| -0.030351 | 2.800 | 1.825 | 2.425 | 0.300 | 2.725 | 90000 | 2.675 | -0.175 | 2.850 | 3.450 | 3.125 | -0.030354 |
| -0.030066 | 1.700 | 1.525 | 1.975 | 0.275 | 2.250 | 91000 | 3.175 | -0.225 | 3.400 | ... | ... | -0.029725 |
| -0.029035 | 1.250 | 1.150 | 1.600 | 0.225 | 1.825 | 92000 | 3.775 | -0.250 | 4.025 | ... | ... | -0.028931 |
| -0.027643 | ... | ... | 1.300 | 0.175 | 1.475 | 93000 | 4.400 | -0.300 | 4.700 | ... | ... | -0.027169 |
| -0.02573 | 0.950 | 0.925 | 1.025 | 0.150 | 1.175 | 94000 | 5.100 | -0.325 | 5.425 | ... | ... | -0.025201 |
| -0.023471 | 0.750 | 0.700 | 0.825 | 0.100 | 0.925 | 95000 | 5.850 | -0.375 | 6.225 | 5.900 | 5.900 | -0.022903 |
| -0.021099 | 0.600 | 0.550 | 0.650 | 0.075 | 0.725 | 96000 | 6.650 | -0.400 | 7.050 | ... | ... | -0.020516 |
| -0.018913 | 0.550 | 0.550 | 0.500 | 0.075 | 0.575 | 97000 | 7.475 | -0.425 | 7.900 | ... | ... | -0.017778 |
| -0.016633 | 0.475 | 0.375 | 0.400 | 0.050 | 0.450 | 98000 | 8.350 | -0.450 | 8.800 | 9.800 | 9.800 | -0.015469 |
| -0.014435 | ... | ... | 0.325 | 0.025 | 0.350 | 99000 | 9.275 | -0.425 | 9.700 | ... | ... | -0.013998 |
| -0.012517 | 0.300 | 0.175 | 0.250 | 0.025 | 0.275 | 100000 | 10.200 | -0.425 | 10.625 | ... | ... | -0.012199 |
| -0.011102 | ... | ... | 0.200 | 0.025 | 0.225 | 101000 | 11.125 | -0.450 | 11.575 | ... | ... | -0.010046 |
| -0.009434 | 0.125 | 0.125 | 0.150 | 0.025 | 0.175 | 102000 | 12.075 | -0.475 | 12.550 | ... | ... | -0.008486 |
| -0.007471 | ... | ... | 0.125 | 0 | 0.125 | 103000 | 13.050 | -0.450 | 13.500 | ... | ... | -0.007757 |
| -0.006411 | ... | ... | 0.100 | 0 | 0.100 | 104000 | 14 | -0.475 | 14.475 | ... | ... | -0.00581 |
| -0.00521 | ... | ... | 0.075 | 0 | 0.075 | 105000 | 14.975 | -0.475 | 15.450 | ... | ... | -0.004844 |
| -0.003838 | ... | ... | 0.050 | 0 | 0.050 | 106000 | 15.975 | -0.475 | 16.450 | ... | ... | -0.005084 |
| -0.003886 | ... | ... | 0.050 | 0 | 0.050 | 107000 | 16.950 | -0.475 | 17.425 | ... | ... | -0.004019 |
| -0.002247 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 17.950 | -0.475 | 18.425 | ... | ... | -0.004255 |
| -0.002269 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 18.950 | -0.475 | 19.425 | ... | ... | -0.004492 |
| -0.00229 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 19.950 | -0.475 | 20.425 | ... | ... | -0.004729 |
| -0.002311 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 20.950 | -0.475 | 21.425 | ... | ... | -0.004965 |
| -0.00233 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 21.950 | -0.475 | 22.425 | ... | ... | -0.005201 |
| -0.001322 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 22.950 | -0.475 | 23.425 | ... | ... | -0.005438 |
| -0.001331 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 23.950 | -0.475 | 24.425 | ... | ... | -0.005674 |
| -0.00134 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 24.950 | -0.475 | 25.425 | ... | ... | -0.00591 |
| -0.001348 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 25.950 | -0.475 | 26.425 | ... | ... | -0.006146 |
| -0.001356 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 26.950 | -0.475 | 27.425 | ... | ... | -0.006382 |
| -0.001364 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 27.950 | -0.475 | 28.425 | ... | ... | -0.006617 |
| -0.001372 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 28.950 | -0.475 | 29.425 | ... | ... | -0.006853 |
| -0.001379 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 29.950 | -0.475 | 30.425 | ... | ... | -0.007089 |
| -0.001386 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 30.950 | -0.475 | 31.425 | ... | ... | -0.007324 |
| -0.001393 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 31.950 | -0.475 | 32.425 | ... | ... | -0.00756 |
| -0.001406 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 33.950 | -0.475 | 34.425 | ... | ... | -0.00803 |
| -0.001419 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 35.950 | -0.475 | 36.425 | ... | ... | -0.0085 |
| -0.00143 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 37.950 | -0.475 | 38.425 | ... | ... | -0.00897 |
| -0.001441 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 39.950 | -0.475 | 40.425 | ... | ... | -0.009439 |
| -0.001452 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 41.950 | -0.475 | 42.425 | ... | ... | -0.009908 |
| -0.001462 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 43.950 | -0.475 | 44.425 | ... | ... | -0.010376 |
| -0.001472 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 45.950 | -0.475 | 46.425 | ... | ... | -0.010844 |
| -0.001481 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 47.950 | -0.475 | 48.425 | ... | ... | -0.011312 |
| -0.00149 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 49.950 | -0.475 | 50.425 | ... | ... | -0.011779 |
| -0.001498 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 51.950 | -0.475 | 52.425 | ... | ... | -0.012245 |
| -0.001507 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 53.950 | -0.475 | 54.425 | ... | ... | -0.012711 |
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.