Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012095 | ... | ... | 45.475 | -1.675 | 43.800 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.003369 |
| -0.011567 | ... | ... | 43.475 | -1.675 | 41.800 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.003348 |
| -0.011034 | ... | ... | 41.475 | -1.675 | 39.800 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.003326 |
| -0.010497 | ... | ... | 39.475 | -1.675 | 37.800 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003302 |
| -0.009956 | ... | ... | 37.475 | -1.675 | 35.800 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003277 |
| -0.009412 | ... | ... | 35.475 | -1.675 | 33.800 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00325 |
| -0.008865 | ... | ... | 33.475 | -1.675 | 31.800 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.00322 |
| -0.008315 | ... | ... | 31.475 | -1.675 | 29.800 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003189 |
| -0.007764 | ... | ... | 29.475 | -1.675 | 27.800 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003156 |
| -0.007211 | ... | ... | 27.475 | -1.675 | 25.800 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003119 |
| -0.006656 | ... | ... | 25.475 | -1.675 | 23.800 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00308 |
| -0.006101 | ... | ... | 23.475 | -1.675 | 21.800 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003037 |
| -0.005544 | ... | ... | 21.475 | -1.675 | 19.800 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002989 |
| -0.005265 | ... | ... | 20.475 | -1.675 | 18.800 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.002964 |
| -0.004986 | ... | ... | 19.475 | -1.675 | 17.800 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002937 |
| -0.004707 | ... | ... | 18.475 | -1.675 | 16.800 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002909 |
| -0.004427 | ... | ... | 17.475 | -1.675 | 15.800 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002879 |
| -0.004148 | ... | ... | 16.475 | -1.675 | 14.800 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002847 |
| -0.003868 | ... | ... | 15.475 | -1.675 | 13.800 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002814 |
| -0.003588 | ... | ... | 14.475 | -1.675 | 12.800 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002777 |
| -0.003308 | ... | ... | 13.475 | -1.675 | 11.800 | 66000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.004813 |
| -0.006592 | ... | ... | 12.475 | -1.650 | 10.825 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.004731 |
| -0.006284 | ... | ... | 11.475 | -1.650 | 9.825 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.004641 |
| -0.008952 | ... | ... | 10.500 | -1.650 | 8.850 | 69000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00784 |
| -0.008566 | ... | ... | 9.500 | -1.650 | 7.850 | 70000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.007631 |
| -0.010693 | ... | ... | 8.525 | -1.650 | 6.875 | 71000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.010073 |
| -0.012393 | ... | ... | 7.550 | -1.650 | 5.900 | 72000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.011999 |
| -0.01366 | ... | ... | 6.575 | -1.650 | 4.925 | 73000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.015319 |
| -0.017617 | ... | ... | 5.600 | -1.600 | 4 | 74000 | 0.200 | 0.075 | 0.125 | 0.175 | 0.175 | -0.017554 |
| -0.022295 | ... | ... | 4.650 | -1.525 | 3.125 | 75000 | 0.350 | 0.175 | 0.175 | ... | ... | -0.023484 |
| -0.027724 | ... | ... | 3.750 | -1.400 | 2.350 | 76000 | 0.550 | 0.275 | 0.275 | 0.575 | 0.425 | -0.027786 |
| -0.031258 | 2.150 | 2.150 | 2.925 | -1.250 | 1.675 | 77000 | 0.875 | 0.425 | 0.450 | 0.900 | 0.675 | -0.031296 |
| -0.032633 | 1.500 | 1.150 | 2.175 | -1.025 | 1.150 | 78000 | 1.350 | 0.650 | 0.700 | 1.375 | 0.825 | -0.032622 |
| -0.030003 | 1.300 | 0.675 | 1.550 | -0.825 | 0.725 | 79000 | 1.925 | 0.850 | 1.075 | 1.825 | 1.450 | -0.02995 |
| -0.024812 | 0.725 | 0.450 | 1.025 | -0.600 | 0.425 | 80000 | 2.625 | 1.075 | 1.550 | 2.250 | 1.950 | -0.024756 |
| -0.018087 | 0.350 | 0.250 | 0.625 | -0.400 | 0.225 | 81000 | 3.425 | 1.300 | 2.125 | 3.250 | 3.125 | -0.018104 |
| -0.012943 | 0.175 | 0.100 | 0.325 | -0.200 | 0.125 | 82000 | 4.300 | 1.450 | 2.850 | 4.250 | 3.500 | -0.011231 |
| -0.009423 | ... | ... | 0.200 | -0.125 | 0.075 | 83000 | 5.250 | 1.550 | 3.700 | 5.075 | 5.075 | -0.007455 |
| -0.007239 | 0.050 | 0.025 | 0.100 | -0.050 | 0.050 | 84000 | 6.225 | 1.625 | 4.600 | 6.350 | 5.875 | -0.00512 |
| -0.004359 | ... | ... | 0.050 | -0.025 | 0.025 | 85000 | 7.225 | 1.650 | 5.575 | 7.100 | 6.825 | -0.005455 |
| -0.004478 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 86000 | 8.225 | 1.675 | 6.550 | 7.900 | 7.375 | -0.00578 |
| -0.004583 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 87000 | 9.200 | 1.650 | 7.550 | ... | ... | -0.00258 |
| -0.004679 | ... | ... | 0.025 | 0 | 0.025 | 88000 | 10.200 | 1.675 | 8.525 | 9.875 | 9.775 | -0.00286 |
| -0.004765 | ... | ... | 0.025 | 0 | 0.025 | 89000 | 11.200 | 1.650 | 9.550 | ... | ... | -0.003141 |
| -0.004845 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 90000 | 12.200 | 1.675 | 10.525 | ... | ... | -0.003421 |
| -0.002792 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 13.200 | 1.675 | 11.525 | ... | ... | -0.003701 |
| -0.002828 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 14.200 | 1.675 | 12.525 | ... | ... | -0.003981 |
| -0.002861 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 15.200 | 1.675 | 13.525 | ... | ... | -0.004261 |
| -0.002892 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 16.200 | 1.675 | 14.525 | ... | ... | -0.004541 |
| -0.002922 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 17.200 | 1.675 | 15.525 | ... | ... | -0.004821 |
| -0.002949 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 18.200 | 1.675 | 16.525 | ... | ... | -0.0051 |
| -0.002976 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 19.200 | 1.675 | 17.525 | ... | ... | -0.00538 |
| -0.003001 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 20.200 | 1.675 | 18.525 | ... | ... | -0.00566 |
| -0.003025 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 21.200 | 1.675 | 19.525 | ... | ... | -0.005939 |
| -0.003047 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 22.200 | 1.675 | 20.525 | ... | ... | -0.006219 |
| -0.003069 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 23.200 | 1.675 | 21.525 | ... | ... | -0.006498 |
| -0.00309 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 24.200 | 1.675 | 22.525 | ... | ... | -0.006778 |
| -0.00311 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 25.200 | 1.675 | 23.525 | ... | ... | -0.007057 |
| -0.00313 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 26.200 | 1.675 | 24.525 | ... | ... | -0.007336 |
| -0.003148 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 27.200 | 1.675 | 25.525 | ... | ... | -0.007615 |
| -0.003166 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 28.200 | 1.675 | 26.525 | ... | ... | -0.007894 |
| -0.003184 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 29.200 | 1.675 | 27.525 | ... | ... | -0.008173 |
| -0.003201 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 30.200 | 1.675 | 28.525 | ... | ... | -0.008451 |
| -0.003217 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 31.200 | 1.675 | 29.525 | ... | ... | -0.00873 |
| -0.003233 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 32.200 | 1.675 | 30.525 | ... | ... | -0.009008 |
| -0.003248 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 33.200 | 1.675 | 31.525 | ... | ... | -0.009287 |
| -0.003262 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 34.200 | 1.675 | 32.525 | ... | ... | -0.009565 |
| -0.003277 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 35.200 | 1.675 | 33.525 | ... | ... | -0.009843 |
| -0.003291 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 36.200 | 1.675 | 34.525 | ... | ... | -0.010121 |
| -0.003318 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 38.200 | 1.675 | 36.525 | ... | ... | -0.010677 |
| -0.003344 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 40.200 | 1.675 | 38.525 | ... | ... | -0.011233 |
| -0.003368 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 42.200 | 1.675 | 40.525 | ... | ... | -0.011788 |
| -0.003391 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 44.200 | 1.675 | 42.525 | ... | ... | -0.012342 |
| -0.003413 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 46.200 | 1.675 | 44.525 | ... | ... | -0.012896 |
| -0.003435 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 48.200 | 1.675 | 46.525 | ... | ... | -0.01345 |
| -0.003455 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 50.200 | 1.675 | 48.525 | ... | ... | -0.014003 |
| -0.003474 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 52.200 | 1.675 | 50.525 | ... | ... | -0.014556 |
| -0.003493 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 54.200 | 1.675 | 52.525 | ... | ... | -0.015108 |
| -0.003511 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 56.200 | 1.675 | 54.525 | ... | ... | -0.01566 |
| -0.003529 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 58.200 | 1.675 | 56.525 | ... | ... | -0.016211 |
| -0.003546 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 60.200 | 1.675 | 58.525 | ... | ... | -0.016761 |
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.