Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017739 | ... | ... | 56.275 | 0.750 | 57.025 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.004433 |
| -0.017152 | ... | ... | 54.275 | 0.750 | 55.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.004414 |
| -0.016559 | ... | ... | 52.275 | 0.750 | 53.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.004393 |
| -0.01596 | ... | ... | 50.275 | 0.750 | 51.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.004372 |
| -0.015356 | ... | ... | 48.275 | 0.750 | 49.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.004348 |
| -0.014749 | ... | ... | 46.275 | 0.750 | 47.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.004324 |
| -0.014139 | ... | ... | 44.275 | 0.750 | 45.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.004298 |
| -0.013525 | ... | ... | 42.275 | 0.750 | 43.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.004271 |
| -0.012909 | ... | ... | 40.275 | 0.750 | 41.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.004242 |
| -0.01229 | ... | ... | 38.275 | 0.750 | 39.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004212 |
| -0.01167 | ... | ... | 36.275 | 0.750 | 37.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004179 |
| -0.011047 | ... | ... | 34.275 | 0.750 | 35.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004145 |
| -0.010423 | ... | ... | 32.275 | 0.750 | 33.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004108 |
| -0.009797 | ... | ... | 30.275 | 0.750 | 31.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004069 |
| -0.00917 | ... | ... | 28.275 | 0.750 | 29.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004028 |
| -0.008856 | ... | ... | 27.275 | 0.750 | 28.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.004006 |
| -0.008542 | ... | ... | 26.275 | 0.750 | 27.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003983 |
| -0.008228 | ... | ... | 25.275 | 0.750 | 26.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.00396 |
| -0.007913 | ... | ... | 24.275 | 0.750 | 25.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003935 |
| -0.007599 | ... | ... | 23.275 | 0.750 | 24.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.00391 |
| -0.007284 | ... | ... | 22.275 | 0.750 | 23.025 | 72000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.0069 |
| -0.006968 | ... | ... | 21.275 | 0.750 | 22.025 | 73000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.006847 |
| -0.006653 | ... | ... | 20.275 | 0.750 | 21.025 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.00679 |
| -0.006337 | ... | ... | 19.275 | 0.750 | 20.025 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.006731 |
| -0.006022 | ... | ... | 18.275 | 0.750 | 19.025 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.00667 |
| -0.005706 | ... | ... | 17.275 | 0.750 | 18.025 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.006604 |
| -0.00539 | ... | ... | 16.275 | 0.750 | 17.025 | 78000 | 0.025 | 0 | 0.025 | ... | ... | -0.006536 |
| -0.005074 | ... | ... | 15.275 | 0.750 | 16.025 | 79000 | 0.025 | 0 | 0.025 | ... | ... | -0.006463 |
| -0.004757 | ... | ... | 14.300 | 0.725 | 15.025 | 80000 | 0.025 | 0 | 0.025 | ... | ... | -0.006385 |
| -0.004441 | 14.125 | 14.125 | 13.300 | 0.725 | 14.025 | 81000 | 0.025 | 0 | 0.025 | ... | ... | -0.006304 |
| -0.008821 | ... | ... | 12.300 | 0.750 | 13.050 | 82000 | 0.025 | 0 | 0.025 | ... | ... | -0.006215 |
| -0.008475 | ... | ... | 11.300 | 0.750 | 12.050 | 83000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006121 |
| -0.008126 | 10.850 | 10.850 | 10.325 | 0.725 | 11.050 | 84000 | 0.050 | 0 | 0.050 | ... | ... | -0.010436 |
| -0.011688 | ... | ... | 9.325 | 0.750 | 10.075 | 85000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.010223 |
| -0.011253 | ... | ... | 8.350 | 0.725 | 9.075 | 86000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.013658 |
| -0.01416 | 8.100 | 7.475 | 7.375 | 0.725 | 8.100 | 87000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.016511 |
| -0.016566 | ... | ... | 6.425 | 0.700 | 7.125 | 88000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.018846 |
| -0.021001 | 5.425 | 5.425 | 5.475 | 0.700 | 6.175 | 89000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.020672 |
| -0.024305 | 5.125 | 4.650 | 4.575 | 0.650 | 5.225 | 90000 | 0.200 | -0.100 | 0.300 | 0.300 | 0.275 | -0.024149 |
| -0.030024 | ... | ... | 3.725 | 0.600 | 4.325 | 91000 | 0.300 | -0.150 | 0.450 | 0.425 | 0.400 | -0.030009 |
| -0.036129 | 3.475 | 3.100 | 2.950 | 0.525 | 3.475 | 92000 | 0.450 | -0.225 | 0.675 | 0.600 | 0.475 | -0.03619 |
| -0.040906 | 2.525 | 2.525 | 2.250 | 0.425 | 2.675 | 93000 | 0.675 | -0.300 | 0.975 | ... | ... | -0.04207 |
| -0.045551 | 2 | 1.600 | 1.675 | 0.325 | 2 | 94000 | 0.975 | -0.425 | 1.400 | 1.275 | 1.075 | -0.045604 |
| -0.046916 | 1.250 | 1.150 | 1.200 | 0.225 | 1.425 | 95000 | 1.400 | -0.525 | 1.925 | 1.750 | 1.425 | -0.046918 |
| -0.045084 | 0.925 | 0.875 | 0.825 | 0.150 | 0.975 | 96000 | 1.950 | -0.600 | 2.550 | 2.350 | 2 | -0.045034 |
| -0.040671 | 0.650 | 0.600 | 0.550 | 0.100 | 0.650 | 97000 | 2.625 | -0.650 | 3.275 | 2.675 | 2.675 | -0.040594 |
| -0.034626 | ... | ... | 0.375 | 0.050 | 0.425 | 98000 | 3.400 | -0.700 | 4.100 | 3.350 | 3.350 | -0.034569 |
| -0.028148 | ... | ... | 0.250 | 0.025 | 0.275 | 99000 | 4.250 | -0.725 | 4.975 | 4.450 | 4.450 | -0.028175 |
| -0.021896 | ... | ... | 0.175 | 0 | 0.175 | 100000 | 5.125 | -0.750 | 5.875 | ... | ... | -0.019828 |
| -0.015321 | ... | ... | 0.100 | 0 | 0.100 | 101000 | 6.075 | -0.750 | 6.825 | ... | ... | -0.015775 |
| -0.012843 | ... | ... | 0.075 | 0 | 0.075 | 102000 | 7.025 | -0.775 | 7.800 | ... | ... | -0.010296 |
| -0.009717 | ... | ... | 0.050 | 0 | 0.050 | 103000 | 8 | -0.775 | 8.775 | ... | ... | -0.007021 |
| -0.005778 | ... | ... | 0.025 | 0 | 0.025 | 104000 | 9 | -0.750 | 9.750 | ... | ... | -0.007391 |
| -0.005901 | ... | ... | 0.025 | 0 | 0.025 | 105000 | 9.975 | -0.750 | 10.725 | ... | ... | -0.00316 |
| -0.003424 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 10.975 | -0.750 | 11.725 | ... | ... | -0.003477 |
| -0.003477 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 11.975 | -0.750 | 12.725 | ... | ... | -0.003793 |
| -0.003527 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 12.975 | -0.750 | 13.725 | ... | ... | -0.00411 |
| -0.003573 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 13.975 | -0.750 | 14.725 | ... | ... | -0.004426 |
| -0.003615 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 14.975 | -0.750 | 15.725 | ... | ... | -0.004742 |
| -0.003656 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 15.975 | -0.750 | 16.725 | ... | ... | -0.005059 |
| -0.003694 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 16.975 | -0.750 | 17.725 | ... | ... | -0.005375 |
| -0.003729 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 17.975 | -0.750 | 18.725 | ... | ... | -0.005691 |
| -0.003763 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 18.975 | -0.750 | 19.725 | ... | ... | -0.006008 |
| -0.003795 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 19.975 | -0.750 | 20.725 | ... | ... | -0.006324 |
| -0.003825 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 20.975 | -0.750 | 21.725 | ... | ... | -0.00664 |
| -0.003855 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 21.975 | -0.750 | 22.725 | ... | ... | -0.006956 |
| -0.003884 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 22.975 | -0.750 | 23.725 | ... | ... | -0.007272 |
| -0.00391 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 23.975 | -0.750 | 24.725 | ... | ... | -0.007588 |
| -0.003936 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 24.975 | -0.750 | 25.725 | ... | ... | -0.007904 |
| -0.00396 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 25.975 | -0.750 | 26.725 | ... | ... | -0.00822 |
| -0.003985 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 26.975 | -0.750 | 27.725 | ... | ... | -0.008536 |
| -0.00403 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 28.975 | -0.750 | 29.725 | ... | ... | -0.009167 |
| -0.004072 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 30.975 | -0.750 | 31.725 | ... | ... | -0.009798 |
| -0.004111 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 32.975 | -0.750 | 33.725 | ... | ... | -0.010428 |
| -0.004149 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 34.975 | -0.750 | 35.725 | ... | ... | -0.011059 |
| -0.004185 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 36.975 | -0.750 | 37.725 | ... | ... | -0.011688 |
| -0.004218 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 38.975 | -0.750 | 39.725 | ... | ... | -0.012318 |
| -0.00425 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 40.975 | -0.750 | 41.725 | ... | ... | -0.012947 |
| -0.004281 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 42.975 | -0.750 | 43.725 | ... | ... | -0.013575 |
| -0.00431 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 44.975 | -0.750 | 45.725 | ... | ... | -0.014204 |
| -0.004337 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 46.975 | -0.750 | 47.725 | ... | ... | -0.014832 |
| -0.004364 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 48.975 | -0.750 | 49.725 | ... | ... | -0.01546 |
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.