Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00631 | ... | ... | 59.375 | -0.050 | 59.325 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| 0.006098 | ... | ... | 57.375 | -0.050 | 57.325 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002561 |
| 0.005886 | ... | ... | 55.375 | -0.050 | 55.325 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.00255 |
| 0.005674 | ... | ... | 53.375 | -0.050 | 53.325 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002538 |
| 0.005462 | ... | ... | 51.375 | -0.050 | 51.325 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002526 |
| 0.00525 | ... | ... | 49.375 | -0.050 | 49.325 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| 0.005038 | ... | ... | 47.375 | -0.050 | 47.325 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002498 |
| 0.004826 | ... | ... | 45.375 | -0.050 | 45.325 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002483 |
| 0.004614 | ... | ... | 43.375 | -0.050 | 43.325 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002468 |
| 0.004402 | ... | ... | 41.375 | -0.050 | 41.325 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002451 |
| 0.00419 | ... | ... | 39.375 | -0.050 | 39.325 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002434 |
| 0.003978 | ... | ... | 37.375 | -0.050 | 37.325 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002415 |
| 0.003766 | ... | ... | 35.375 | -0.050 | 35.325 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002396 |
| 0.003554 | ... | ... | 33.375 | -0.050 | 33.325 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002375 |
| 0.003342 | ... | ... | 31.375 | -0.050 | 31.325 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002353 |
| 0.003236 | ... | ... | 30.375 | -0.050 | 30.325 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.002341 |
| 0.00313 | ... | ... | 29.375 | -0.050 | 29.325 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002329 |
| 0.003024 | ... | ... | 28.375 | -0.050 | 28.325 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.002317 |
| 0.002918 | ... | ... | 27.375 | -0.050 | 27.325 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002304 |
| 0.002812 | ... | ... | 26.375 | -0.050 | 26.325 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.002291 |
| 0.002706 | ... | ... | 25.375 | -0.050 | 25.325 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002277 |
| 0.0026 | ... | ... | 24.375 | -0.050 | 24.325 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.002262 |
| 0.002494 | ... | ... | 23.375 | -0.050 | 23.325 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002247 |
| 0.002388 | ... | ... | 22.375 | -0.050 | 22.325 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.002231 |
| 0.002282 | ... | ... | 21.375 | -0.050 | 21.325 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002215 |
| 0.002176 | ... | ... | 20.375 | -0.050 | 20.325 | 77000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.002198 |
| 0.00207 | ... | ... | 19.375 | -0.050 | 19.325 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00218 |
| 0.001964 | ... | ... | 18.375 | -0.050 | 18.325 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.002161 |
| 0.001858 | 17.650 | 17.650 | 17.375 | -0.050 | 17.325 | 80000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.002141 |
| 0.001752 | ... | ... | 16.375 | -0.050 | 16.325 | 81000 | 0.025 | 0 | 0.025 | ... | ... | -0.003748 |
| 0.001646 | ... | ... | 15.375 | -0.050 | 15.325 | 82000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.003705 |
| 0.00154 | 14.800 | 14.800 | 14.375 | -0.050 | 14.325 | 83000 | 0.025 | 0 | 0.025 | ... | ... | -0.003659 |
| 0.001434 | 13.300 | 13.300 | 13.325 | -0.025 | 13.300 | 84000 | 0.025 | 0 | 0.025 | 0.050 | 0.025 | -0.00361 |
| 0.001328 | ... | ... | 12.375 | -0.050 | 12.325 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.003557 |
| -0.003024 | 11.525 | 11.450 | 11.325 | 0.200 | 11.525 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.003501 |
| 0.001116 | ... | ... | 10.400 | -0.075 | 10.325 | 87000 | 0.025 | 0 | 0.025 | ... | ... | -0.003439 |
| 0.00101 | 9.325 | 9.325 | 9.350 | -0.025 | 9.325 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.005829 |
| 0.000904 | ... | ... | 8.425 | -0.050 | 8.375 | 89000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.005687 |
| -0.018601 | 7.775 | 7.300 | 7.375 | 0.400 | 7.775 | 90000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.007541 |
| 0.000692 | ... | ... | 6.500 | -0.100 | 6.400 | 91000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.009035 |
| 0.000586 | 5.550 | 5.200 | 5.475 | 0 | 5.475 | 92000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.125 | -0.011636 |
| -0.005318 | 4.575 | 4.575 | 4.525 | 0.050 | 4.575 | 93000 | 0.175 | -0.050 | 0.225 | 0.175 | 0.175 | -0.012282 |
| -0.004885 | 3.700 | 3.575 | 3.650 | -0.075 | 3.575 | 94000 | 0.250 | -0.075 | 0.325 | 0.325 | 0.250 | -0.014636 |
| -0.005781 | 2.600 | 2.600 | 2.825 | -0.225 | 2.600 | 95000 | 0.350 | -0.150 | 0.500 | 0.500 | 0.350 | -0.016591 |
| -0.022778 | 2.225 | 1.900 | 2.100 | 0.125 | 2.225 | 96000 | 0.700 | -0.075 | 0.775 | 0.800 | 0.700 | -0.022842 |
| -0.02395 | 1.550 | 1.350 | 1.525 | 0.025 | 1.550 | 97000 | 1 | -0.200 | 1.200 | 1.275 | 1 | -0.023486 |
| -0.024584 | 1.200 | 0.875 | 1.050 | 0.025 | 1.075 | 98000 | 1.800 | 0.075 | 1.725 | 1.800 | 1.800 | -0.029424 |
| -0.023765 | 0.750 | 0.575 | 0.675 | 0.075 | 0.750 | 99000 | 2.350 | -0.050 | 2.400 | ... | ... | -0.026494 |
| -0.018811 | 0.475 | 0.350 | 0.425 | 0 | 0.425 | 100000 | 3.075 | -0.025 | 3.100 | 3.200 | 3.050 | -0.023714 |
| -0.014572 | 0.250 | 0.250 | 0.275 | -0.025 | 0.250 | 101000 | 3.950 | 0.025 | 3.925 | ... | ... | -0.022557 |
| -0.012243 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 102000 | 4.850 | 0.025 | 4.825 | 4.725 | 4.625 | -0.02084 |
| -0.008633 | ... | ... | 0.125 | -0.025 | 0.100 | 103000 | 5.775 | 0.050 | 5.725 | ... | ... | -0.019079 |
| -0.005342 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 104000 | 6.725 | 0.050 | 6.675 | ... | ... | -0.017747 |
| -0.003209 | ... | ... | 0.050 | -0.025 | 0.025 | 105000 | 7.700 | 0.050 | 7.650 | ... | ... | -0.017267 |
| -0.003293 | ... | ... | 0.025 | 0 | 0.025 | 106000 | 8.675 | 0.050 | 8.625 | ... | ... | -0.01657 |
| -0.001923 | ... | ... | 0.025 | -0.013 | 0.013 | 107000 | 9.675 | 0.050 | 9.625 | ... | ... | -0.017167 |
| -0.001958 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 10.675 | 0.050 | 10.625 | ... | ... | -0.017726 |
| -0.00199 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 11.675 | 0.050 | 11.625 | ... | ... | -0.018254 |
| -0.00202 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 12.675 | 0.050 | 12.625 | ... | ... | -0.018757 |
| -0.002047 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 13.675 | 0.050 | 13.625 | ... | ... | -0.019238 |
| -0.002073 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 14.675 | 0.050 | 14.625 | ... | ... | -0.0197 |
| -0.002097 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 15.675 | 0.050 | 15.625 | ... | ... | -0.020146 |
| -0.002119 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 16.675 | 0.050 | 16.625 | ... | ... | -0.020577 |
| -0.00214 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 17.675 | 0.050 | 17.625 | ... | ... | -0.020997 |
| -0.00216 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 18.675 | 0.050 | 18.625 | ... | ... | -0.021405 |
| -0.00218 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 19.675 | 0.050 | 19.625 | ... | ... | -0.021803 |
| -0.002198 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 20.675 | 0.050 | 20.625 | ... | ... | -0.022193 |
| -0.002215 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 21.675 | 0.050 | 21.625 | ... | ... | -0.022574 |
| -0.002231 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 22.675 | 0.050 | 22.625 | ... | ... | -0.022949 |
| -0.002247 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 23.675 | 0.050 | 23.625 | ... | ... | -0.023316 |
| -0.002262 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 24.675 | 0.050 | 24.625 | ... | ... | -0.023678 |
| -0.002291 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 26.675 | 0.050 | 26.625 | ... | ... | -0.024385 |
| -0.002318 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 28.675 | 0.050 | 28.625 | ... | ... | -0.025074 |
| -0.002342 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 30.675 | 0.050 | 30.625 | ... | ... | -0.025746 |
| -0.002366 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 32.675 | 0.050 | 32.625 | ... | ... | -0.026405 |
| -0.002388 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 34.675 | 0.050 | 34.625 | ... | ... | -0.027051 |
| -0.002409 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 36.675 | 0.050 | 36.625 | ... | ... | -0.027687 |
| -0.002428 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 38.675 | 0.050 | 38.625 | ... | ... | -0.028314 |
| -0.002446 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 40.675 | 0.050 | 40.625 | ... | ... | -0.028932 |
| -0.002464 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 42.675 | 0.050 | 42.625 | ... | ... | -0.029542 |
| -0.002482 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 44.675 | 0.050 | 44.625 | ... | ... | -0.030145 |
| -0.002498 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 46.675 | 0.050 | 46.625 | ... | ... | -0.030743 |
| -0.002513 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 48.675 | 0.050 | 48.625 | ... | ... | -0.031335 |
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.