Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018071 | ... | ... | 47.500 | -0.675 | 46.825 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.004039 |
| -0.017528 | ... | ... | 45.500 | -0.675 | 44.825 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.004016 |
| -0.016978 | ... | ... | 43.500 | -0.675 | 42.825 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.003992 |
| -0.016421 | ... | ... | 41.500 | -0.675 | 40.825 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003966 |
| -0.015859 | ... | ... | 39.500 | -0.675 | 38.825 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003938 |
| -0.015292 | ... | ... | 37.500 | -0.675 | 36.825 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003909 |
| -0.01472 | ... | ... | 35.500 | -0.675 | 34.825 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003877 |
| -0.014144 | ... | ... | 33.500 | -0.675 | 32.825 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003844 |
| -0.013565 | ... | ... | 31.500 | -0.675 | 30.825 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003807 |
| -0.012981 | ... | ... | 29.500 | -0.675 | 28.825 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003769 |
| -0.012394 | ... | ... | 27.500 | -0.675 | 26.825 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003727 |
| -0.011803 | ... | ... | 25.500 | -0.675 | 24.825 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003682 |
| -0.011207 | ... | ... | 23.500 | -0.675 | 22.825 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003633 |
| -0.010607 | ... | ... | 21.500 | -0.675 | 20.825 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00358 |
| -0.010305 | ... | ... | 19.825 | 0 | 19.825 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003551 |
| -0.010002 | ... | ... | 19.500 | -0.675 | 18.825 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003521 |
| -0.009698 | ... | ... | 18.500 | -0.675 | 17.825 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003489 |
| -0.009391 | ... | ... | 17.500 | -0.675 | 16.825 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003455 |
| -0.009083 | ... | ... | 16.500 | -0.675 | 15.825 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.00342 |
| -0.008772 | ... | ... | 15.500 | -0.675 | 14.825 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003382 |
| -0.008459 | ... | ... | 14.500 | -0.675 | 13.825 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003342 |
| -0.008143 | ... | ... | 13.500 | -0.675 | 12.825 | 68000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003298 |
| -0.007823 | ... | ... | 12.500 | -0.675 | 11.825 | 69000 | 0.025 | 0 | 0.025 | ... | ... | -0.005717 |
| -0.011228 | ... | ... | 11.525 | -0.675 | 10.850 | 70000 | 0.025 | 0 | 0.025 | ... | ... | -0.005619 |
| -0.010835 | ... | ... | 10.525 | -0.675 | 9.850 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.005512 |
| -0.013651 | ... | ... | 9.525 | -0.650 | 8.875 | 72000 | 0.050 | 0 | 0.050 | ... | ... | -0.009312 |
| -0.013136 | ... | ... | 8.550 | -0.675 | 7.875 | 73000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.012369 |
| -0.015365 | ... | ... | 7.550 | -0.650 | 6.900 | 74000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.014847 |
| -0.019458 | ... | ... | 6.600 | -0.650 | 5.950 | 75000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.100 | -0.014252 |
| -0.022467 | ... | ... | 5.625 | -0.625 | 5 | 76000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.125 | -0.018196 |
| -0.026043 | ... | ... | 4.700 | -0.625 | 4.075 | 77000 | 0.175 | -0.100 | 0.275 | 0.175 | 0.175 | -0.018984 |
| -0.065843 | 4.025 | 4.025 | 3.225 | 0.800 | 4.025 | 78000 | 0.400 | 0.100 | 0.300 | ... | ... | -0.030552 |
| -0.037 | ... | ... | 2.950 | -0.500 | 2.450 | 79000 | 0.525 | -0.100 | 0.625 | 0.525 | 0.525 | -0.031968 |
| -0.040452 | ... | ... | 2.200 | -0.425 | 1.775 | 80000 | 0.750 | -0.200 | 0.950 | 0.750 | 0.525 | -0.033001 |
| -0.042682 | 1.275 | 1.275 | 1.225 | 0.050 | 1.275 | 81000 | 1 | -0.400 | 1.400 | 1 | 0.900 | -0.027805 |
| -0.052017 | 1.350 | 1.125 | 0.825 | 0.375 | 1.200 | 82000 | 1.850 | -0.125 | 1.975 | 1.850 | 1.250 | -0.032883 |
| -0.049436 | 0.925 | 0.800 | 0.525 | 0.375 | 0.900 | 83000 | 2.500 | -0.200 | 2.700 | 2.500 | 1.975 | -0.023224 |
| -0.026194 | 0.575 | 0.300 | 0.325 | -0.025 | 0.300 | 84000 | 3.500 | 0.550 | 2.950 | ... | ... | -0.026179 |
| -0.021482 | 0.225 | 0.200 | 0.200 | 0 | 0.200 | 85000 | 4.375 | 0.575 | 3.800 | 3.825 | 3.825 | -0.01966 |
| -0.016306 | 0.175 | 0.125 | 0.125 | 0 | 0.125 | 86000 | 5.300 | 0.625 | 4.675 | 4.500 | 4.500 | -0.014175 |
| -0.011696 | 0.150 | 0.150 | 0.100 | -0.025 | 0.075 | 87000 | 6.025 | -0.225 | 6.250 | 6.025 | 6.025 | 0.000635 |
| -0.008901 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 88000 | 7.225 | 0.675 | 6.550 | ... | ... | -0.006281 |
| -0.005318 | ... | ... | 0.025 | 0 | 0.025 | 89000 | 8.200 | 0.675 | 7.525 | ... | ... | -0.002391 |
| -0.005443 | ... | ... | 0.025 | 0 | 0.025 | 90000 | 9.200 | 0.700 | 8.500 | ... | ... | -0.002682 |
| -0.005557 | ... | ... | 0.013 | 0.013 | 0.025 | 91000 | 10.175 | 0.675 | 9.500 | ... | ... | 0.001045 |
| -0.00566 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 92000 | 11.175 | 0.675 | 10.500 | ... | ... | 0.001147 |
| -0.003271 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 12.175 | 0.675 | 11.500 | ... | ... | 0.00125 |
| -0.003316 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 13.175 | 0.675 | 12.500 | ... | ... | 0.001352 |
| -0.003359 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 14.175 | 0.675 | 13.500 | ... | ... | 0.001455 |
| -0.003398 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 15.175 | 0.675 | 14.500 | ... | ... | 0.001557 |
| -0.003435 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 16.175 | 0.675 | 15.500 | ... | ... | 0.001068 |
| -0.00347 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 17.175 | 0.675 | 16.500 | ... | ... | 0.00066 |
| -0.003503 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 18.175 | 0.675 | 17.500 | ... | ... | 0.000284 |
| -0.003535 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 19.175 | 0.675 | 18.500 | ... | ... | -0.000072 |
| -0.003564 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 101000 | 20.175 | 0.675 | 19.500 | ... | ... | -0.000416 |
| -0.003592 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 21.175 | 0.675 | 20.500 | ... | ... | -0.000752 |
| -0.003619 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 22.175 | 0.675 | 21.500 | ... | ... | -0.00108 |
| -0.003646 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 23.175 | 0.675 | 22.500 | ... | ... | -0.001404 |
| -0.00367 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 24.175 | 0.675 | 23.500 | ... | ... | -0.001723 |
| -0.003694 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 25.175 | 0.675 | 24.500 | ... | ... | -0.002039 |
| -0.003717 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 26.175 | 0.675 | 25.500 | ... | ... | -0.002352 |
| -0.003739 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 27.175 | 0.675 | 26.500 | ... | ... | -0.002663 |
| -0.003761 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 28.175 | 0.675 | 27.500 | ... | ... | -0.002971 |
| -0.003781 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 29.175 | 0.675 | 28.500 | ... | ... | -0.003278 |
| -0.003802 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 30.175 | 0.675 | 29.500 | ... | ... | -0.003584 |
| -0.003821 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 31.175 | 0.675 | 30.500 | ... | ... | -0.003888 |
| -0.003839 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 32.175 | 0.675 | 31.500 | ... | ... | -0.004191 |
| -0.003857 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 33.175 | 0.675 | 32.500 | ... | ... | -0.004493 |
| -0.003892 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 35.175 | 0.675 | 34.500 | ... | ... | -0.005094 |
| -0.003925 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 37.175 | 0.675 | 36.500 | ... | ... | -0.005692 |
| -0.003956 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 39.175 | 0.675 | 38.500 | ... | ... | -0.006287 |
| -0.003986 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 41.175 | 0.675 | 40.500 | ... | ... | -0.00688 |
| -0.004014 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 43.175 | 0.675 | 42.500 | ... | ... | -0.007472 |
| -0.004041 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 45.175 | 0.675 | 44.500 | ... | ... | -0.008061 |
| -0.004067 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 47.175 | 0.675 | 46.500 | ... | ... | -0.008649 |
| -0.004092 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 49.175 | 0.675 | 48.500 | ... | ... | -0.009236 |
| -0.004115 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 51.175 | 0.675 | 50.500 | ... | ... | -0.009821 |
| -0.004138 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 53.175 | 0.675 | 52.500 | ... | ... | -0.010406 |
| -0.00416 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 55.175 | 0.675 | 54.500 | ... | ... | -0.010989 |
| -0.004182 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 57.175 | 0.675 | 56.500 | ... | ... | -0.011571 |
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.