Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016613 | ... | ... | 51.750 | 0.800 | 52.550 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.006573 |
| -0.016009 | ... | ... | 49.750 | 0.800 | 50.550 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.006541 |
| -0.0154 | ... | ... | 47.750 | 0.800 | 48.550 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.006507 |
| -0.014786 | ... | ... | 45.750 | 0.800 | 46.550 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.006471 |
| -0.014169 | ... | ... | 43.750 | 0.800 | 44.550 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.006433 |
| -0.013548 | ... | ... | 41.750 | 0.800 | 42.550 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.006392 |
| -0.012924 | ... | ... | 39.750 | 0.800 | 40.550 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.006349 |
| -0.012298 | ... | ... | 37.750 | 0.800 | 38.550 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.006304 |
| -0.011669 | ... | ... | 35.750 | 0.800 | 36.550 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.006255 |
| -0.011038 | ... | ... | 33.750 | 0.800 | 34.550 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.006203 |
| -0.010406 | ... | ... | 31.750 | 0.800 | 32.550 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.006148 |
| -0.009772 | ... | ... | 29.750 | 0.800 | 30.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.006089 |
| -0.009454 | ... | ... | 28.750 | 0.800 | 29.550 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.006058 |
| -0.009137 | ... | ... | 27.750 | 0.800 | 28.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006026 |
| -0.008819 | ... | ... | 26.750 | 0.800 | 27.550 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.005993 |
| -0.008501 | ... | ... | 25.750 | 0.800 | 26.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005958 |
| -0.008183 | ... | ... | 24.750 | 0.800 | 25.550 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.005923 |
| -0.007864 | ... | ... | 23.750 | 0.800 | 24.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005885 |
| -0.007545 | ... | ... | 22.750 | 0.800 | 23.550 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.005846 |
| -0.007226 | ... | ... | 21.750 | 0.800 | 22.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005805 |
| -0.006906 | ... | ... | 20.750 | 0.800 | 21.550 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.005763 |
| -0.006587 | ... | ... | 19.750 | 0.800 | 20.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005719 |
| -0.006267 | ... | ... | 18.750 | 0.800 | 19.550 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.005672 |
| -0.005947 | ... | ... | 17.750 | 0.800 | 18.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005623 |
| -0.005627 | ... | ... | 16.750 | 0.800 | 17.550 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.005571 |
| -0.005307 | ... | ... | 15.750 | 0.800 | 16.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005517 |
| -0.004987 | ... | ... | 14.750 | 0.800 | 15.550 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.005459 |
| -0.004666 | ... | ... | 13.750 | 0.800 | 14.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005397 |
| -0.004346 | ... | ... | 12.750 | 0.800 | 13.550 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.005331 |
| -0.004026 | ... | ... | 11.750 | 0.800 | 12.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00526 |
| -0.003705 | ... | ... | 10.750 | 0.800 | 11.550 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.005184 |
| -0.003385 | ... | ... | 9.750 | 0.800 | 10.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005101 |
| -0.003064 | ... | ... | 8.750 | 0.800 | 9.550 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.00501 |
| -0.002744 | 8.375 | 8.025 | 7.750 | 0.800 | 8.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004909 |
| -0.002423 | ... | ... | 6.750 | 0.800 | 7.550 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.004797 |
| -0.002102 | ... | ... | 5.750 | 0.800 | 6.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00467 |
| -0.001782 | 5.025 | 5.025 | 4.775 | 0.775 | 5.550 | 83000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004522 |
| -0.008096 | 3.925 | 3.925 | 3.800 | 0.775 | 4.575 | 84000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.00751 |
| -0.012292 | 3.050 | 3.050 | 2.825 | 0.775 | 3.600 | 85000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.025 | -0.012016 |
| -0.014922 | 2.575 | 2.075 | 1.925 | 0.700 | 2.625 | 86000 | 0.075 | -0.100 | 0.175 | 0.150 | 0.075 | -0.014816 |
| -0.020754 | 1.800 | 1.400 | 1.150 | 0.550 | 1.700 | 87000 | 0.150 | -0.250 | 0.400 | 0.325 | 0.150 | -0.020762 |
| -0.028574 | 1 | 0.625 | 0.550 | 0.375 | 0.925 | 88000 | 0.375 | -0.425 | 0.800 | 0.675 | 0.350 | -0.028598 |
| -0.028549 | 0.450 | 0.225 | 0.225 | 0.175 | 0.400 | 89000 | 0.850 | -0.625 | 1.475 | 0.725 | 0.725 | -0.028528 |
| -0.022588 | 0.200 | 0.100 | 0.100 | 0.075 | 0.175 | 90000 | 1.625 | -0.725 | 2.350 | 2.250 | 1.550 | -0.02257 |
| -0.014651 | 0.075 | 0.075 | 0.050 | 0.025 | 0.075 | 91000 | 2.525 | -0.775 | 3.300 | ... | ... | -0.014748 |
| -0.011929 | ... | ... | 0.025 | 0.025 | 0.050 | 92000 | 3.500 | -0.775 | 4.275 | 3.500 | 3.350 | -0.012193 |
| -0.007473 | ... | ... | 0.025 | 0 | 0.025 | 93000 | 4.475 | -0.800 | 5.275 | ... | ... | -0.00804 |
| -0.007813 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 94000 | 5.475 | -0.800 | 6.275 | ... | ... | -0.008569 |
| -0.008099 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 6.475 | -0.800 | 7.275 | ... | ... | -0.009055 |
| -0.004786 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 7.450 | -0.800 | 8.250 | ... | ... | -0.002391 |
| -0.004899 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 8.450 | -0.800 | 9.250 | ... | ... | -0.002712 |
| -0.005 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 9.450 | -0.800 | 10.250 | ... | ... | -0.003033 |
| -0.005093 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 10.450 | -0.800 | 11.250 | ... | ... | -0.003353 |
| -0.005176 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 11.450 | -0.800 | 12.250 | ... | ... | -0.003674 |
| -0.005253 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 12.450 | -0.800 | 13.250 | ... | ... | -0.003994 |
| -0.005325 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 13.450 | -0.800 | 14.250 | ... | ... | -0.004315 |
| -0.005391 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 14.450 | -0.800 | 15.250 | ... | ... | -0.004635 |
| -0.005453 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 15.450 | -0.800 | 16.250 | ... | ... | -0.004956 |
| -0.005513 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 16.450 | -0.800 | 17.250 | ... | ... | -0.005276 |
| -0.005567 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 17.450 | -0.800 | 18.250 | ... | ... | -0.005596 |
| -0.005619 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 18.450 | -0.800 | 19.250 | ... | ... | -0.005917 |
| -0.00567 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 19.450 | -0.800 | 20.250 | ... | ... | -0.006237 |
| -0.005716 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 20.450 | -0.800 | 21.250 | ... | ... | -0.006558 |
| -0.00576 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 21.450 | -0.800 | 22.250 | ... | ... | -0.006878 |
| -0.005804 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 22.450 | -0.800 | 23.250 | ... | ... | -0.007198 |
| -0.005845 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 23.450 | -0.800 | 24.250 | ... | ... | -0.007518 |
| -0.005922 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 25.450 | -0.800 | 26.250 | ... | ... | -0.008158 |
| -0.005994 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 27.450 | -0.800 | 28.250 | ... | ... | -0.008798 |
| -0.006061 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 29.450 | -0.800 | 30.250 | ... | ... | -0.009438 |
| -0.006124 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 31.450 | -0.800 | 32.250 | ... | ... | -0.010077 |
| -0.006181 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 33.450 | -0.800 | 34.250 | ... | ... | -0.010716 |
| -0.006237 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 35.450 | -0.800 | 36.250 | ... | ... | -0.011354 |
| -0.00629 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 37.450 | -0.800 | 38.250 | ... | ... | -0.011992 |
| -0.006339 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 39.450 | -0.800 | 40.250 | ... | ... | -0.012629 |
| -0.006386 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 41.450 | -0.800 | 42.250 | ... | ... | -0.013266 |
| -0.006432 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 43.450 | -0.800 | 44.250 | ... | ... | -0.013903 |
| -0.006474 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 45.450 | -0.800 | 46.250 | ... | ... | -0.01454 |
| -0.006516 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 47.450 | -0.800 | 48.250 | ... | ... | -0.015176 |
| -0.006555 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 49.450 | -0.800 | 50.250 | ... | ... | -0.015812 |
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.