Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00494 | ... | ... | 48.775 | -0.425 | 48.350 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.032346 |
| 0.00473 | ... | ... | 46.775 | -0.425 | 46.350 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.032164 |
| 0.00452 | ... | ... | 44.775 | -0.425 | 44.350 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.031973 |
| 0.00431 | ... | ... | 42.775 | -0.425 | 42.350 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.031767 |
| -1.2484 | ... | ... | 40.775 | -0.425 | 40.350 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.031546 |
| -1.232665 | ... | ... | 38.775 | -0.425 | 38.350 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.031314 |
| -1.215687 | ... | ... | 36.775 | -0.425 | 36.350 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.031061 |
| -1.197416 | ... | ... | 34.775 | -0.425 | 34.350 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.030794 |
| -1.177788 | ... | ... | 32.775 | -0.425 | 32.350 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.030504 |
| -1.156709 | ... | ... | 30.775 | -0.425 | 30.350 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.0302 |
| -1.134059 | ... | ... | 28.775 | -0.425 | 28.350 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.029867 |
| -1.109686 | ... | ... | 26.775 | -0.425 | 26.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.029511 |
| -1.083403 | ... | ... | 24.775 | -0.425 | 24.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.02912 |
| -1.054963 | ... | ... | 22.775 | -0.425 | 22.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.028698 |
| -1.039836 | ... | ... | 21.775 | -0.425 | 21.350 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.028469 |
| -1.024051 | ... | ... | 20.775 | -0.425 | 20.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.02823 |
| -1.007546 | ... | ... | 19.775 | -0.425 | 19.350 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.027979 |
| -0.990265 | ... | ... | 18.775 | -0.425 | 18.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.027713 |
| -0.972128 | ... | ... | 17.775 | -0.425 | 17.350 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.027434 |
| -0.953062 | ... | ... | 16.775 | -0.425 | 16.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.02713 |
| -0.932961 | ... | ... | 15.775 | -0.425 | 15.350 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.026815 |
| -0.911712 | ... | ... | 14.775 | -0.425 | 14.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.02647 |
| -0.889177 | ... | ... | 13.775 | -0.425 | 13.350 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.026103 |
| -0.865183 | ... | ... | 12.775 | -0.425 | 12.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.025703 |
| -0.839533 | ... | ... | 11.775 | -0.425 | 11.350 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.025268 |
| -0.811962 | ... | ... | 10.775 | -0.425 | 10.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.024787 |
| -0.78215 | ... | ... | 9.775 | -0.425 | 9.350 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.024254 |
| -0.749671 | ... | ... | 8.775 | -0.425 | 8.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.023652 |
| -0.713962 | ... | ... | 7.800 | -0.450 | 7.350 | 75000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.022963 |
| -0.318755 | 5.450 | 5.450 | 6.350 | -0.900 | 5.450 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.038354 |
| -0.637487 | ... | ... | 5.825 | -0.450 | 5.375 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.0365 |
| -0.592866 | ... | ... | 4.850 | -0.450 | 4.400 | 78000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.057578 |
| -0.53755 | 4 | 4 | 3.875 | -0.450 | 3.425 | 79000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.069192 |
| -0.472954 | ... | ... | 2.950 | -0.475 | 2.475 | 80000 | 0.275 | 0.150 | 0.125 | 0.275 | 0.200 | -0.136715 |
| -0.193659 | 0.775 | 0.775 | 1.625 | -0.850 | 0.775 | 81000 | 0.575 | 0.300 | 0.275 | 0.575 | 0.250 | -0.143686 |
| -0.327394 | 1.350 | 1.100 | 1.350 | -0.425 | 0.925 | 82000 | 1.250 | 0.675 | 0.575 | 1.250 | 0.900 | -0.128023 |
| -0.180787 | 0.300 | 0.300 | 0.450 | -0.150 | 0.300 | 83000 | 1.325 | 0.225 | 1.100 | 1.325 | 1.325 | 0.00021 |
| -0.095412 | 0.100 | 0.100 | 0.200 | -0.100 | 0.100 | 84000 | 2.250 | 0.400 | 1.850 | 2.325 | 2.175 | 0.000315 |
| -0.061939 | 0.050 | 0.050 | 0.100 | -0.050 | 0.050 | 85000 | 2.750 | 0.300 | 2.450 | ... | ... | 0.00042 |
| -0.065417 | 0.100 | 0.100 | 0.125 | -0.075 | 0.050 | 86000 | 3.700 | 0.350 | 3.350 | 3.350 | 2.950 | 0.000526 |
| -0.039892 | ... | ... | 0.100 | -0.075 | 0.025 | 87000 | 4.675 | 0.375 | 4.300 | ... | ... | 0.000631 |
| -0.041209 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 88000 | 5.675 | 0.400 | 5.275 | ... | ... | 0.000736 |
| -0.042362 | ... | ... | 0.050 | -0.025 | 0.025 | 89000 | 6.650 | 0.400 | 6.250 | ... | ... | 0.000841 |
| -0.024789 | ... | ... | 0.025 | -0.013 | 0.013 | 90000 | 7.650 | 0.400 | 7.250 | ... | ... | 0.000946 |
| -0.025268 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 8.650 | 0.425 | 8.225 | ... | ... | 0.001051 |
| -0.025705 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 9.650 | 0.425 | 9.225 | ... | ... | 0.001156 |
| -0.026105 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 10.650 | 0.425 | 10.225 | ... | ... | 0.001261 |
| -0.026474 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 11.650 | 0.425 | 11.225 | ... | ... | 0.001366 |
| -0.026819 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 12.650 | 0.425 | 12.225 | ... | ... | 0.001472 |
| -0.027135 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 13.650 | 0.425 | 13.225 | ... | ... | 0.001577 |
| -0.027439 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 14.650 | 0.425 | 14.225 | ... | ... | 0.001682 |
| -0.027721 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 15.650 | 0.425 | 15.225 | ... | ... | 0.001787 |
| -0.027985 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 16.650 | 0.425 | 16.225 | ... | ... | 0.001892 |
| -0.028243 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 17.650 | 0.425 | 17.225 | ... | ... | 0.001997 |
| -0.028482 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 18.650 | 0.425 | 18.225 | ... | ... | 0.002102 |
| -0.028709 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 19.650 | 0.425 | 19.225 | ... | ... | 0.002207 |
| -0.028928 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 20.650 | 0.425 | 20.225 | ... | ... | 0.002313 |
| -0.02914 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 21.650 | 0.425 | 21.225 | ... | ... | 0.002418 |
| -0.02934 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 22.650 | 0.425 | 22.225 | ... | ... | 0.002523 |
| -0.029533 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 23.650 | 0.425 | 23.225 | ... | ... | 0.002628 |
| -0.029719 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 24.650 | 0.425 | 24.225 | ... | ... | 0.002733 |
| -0.029895 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 25.650 | 0.425 | 25.225 | ... | ... | 0.002838 |
| -0.030067 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 26.650 | 0.425 | 26.225 | ... | ... | 0.002943 |
| -0.030234 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 27.650 | 0.425 | 27.225 | ... | ... | 0.003048 |
| -0.030397 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 28.650 | 0.425 | 28.225 | ... | ... | 0.003153 |
| -0.030554 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.650 | 0.425 | 29.225 | ... | ... | 0.003259 |
| -0.030702 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 30.650 | 0.425 | 30.225 | ... | ... | 0.003364 |
| -0.030846 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.650 | 0.425 | 31.225 | ... | ... | 0.003469 |
| -0.031128 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.650 | 0.425 | 33.225 | ... | ... | 0.003679 |
| -0.031394 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.650 | 0.425 | 35.225 | ... | ... | 0.003889 |
| -0.031642 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.650 | 0.425 | 37.225 | ... | ... | 0.004099 |
| -0.031881 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.650 | 0.425 | 39.225 | ... | ... | 0.00431 |
| -0.032107 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.650 | 0.425 | 41.225 | ... | ... | 0.00452 |
| -0.032323 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.650 | 0.425 | 43.225 | ... | ... | 0.00473 |
| -0.032532 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.650 | 0.425 | 45.225 | ... | ... | 0.00494 |
| -0.032733 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.650 | 0.425 | 47.225 | ... | ... | 0.005151 |
| -0.032921 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.650 | 0.425 | 49.225 | ... | ... | 0.005361 |
| -0.033102 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51.650 | 0.425 | 51.225 | ... | ... | 0.005571 |
| -0.033279 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 53.650 | 0.425 | 53.225 | ... | ... | 0.005781 |
| -0.033453 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 55.650 | 0.425 | 55.225 | ... | ... | 0.005992 |
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.