Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.005542 | ... | ... | 50.750 | 1.175 | 51.925 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.000829 |
| 0.005331 | ... | ... | 48.750 | 1.175 | 49.925 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.000825 |
| 0.00512 | ... | ... | 46.750 | 1.175 | 47.925 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.000821 |
| 0.00491 | ... | ... | 44.750 | 1.175 | 45.925 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.000817 |
| 0.004699 | ... | ... | 42.750 | 1.175 | 43.925 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.000812 |
| 0.004488 | ... | ... | 40.750 | 1.175 | 41.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.000807 |
| 0.004277 | ... | ... | 38.750 | 1.175 | 39.925 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.000801 |
| 0.004066 | ... | ... | 36.750 | 1.175 | 37.925 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.000796 |
| 0.003855 | ... | ... | 34.750 | 1.175 | 35.925 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.001412 |
| 0.003645 | ... | ... | 32.750 | 1.175 | 33.925 | 52000 | 0.025 | 0 | 0.025 | ... | ... | -0.001399 |
| 0.003434 | ... | ... | 30.750 | 1.175 | 31.925 | 54000 | 0.025 | 0 | 0.025 | ... | ... | -0.001385 |
| 0.003223 | ... | ... | 28.750 | 1.175 | 29.925 | 56000 | 0.050 | 0 | 0.050 | ... | ... | -0.002419 |
| 0.003012 | ... | ... | 26.750 | 1.175 | 27.925 | 58000 | 0.050 | 0 | 0.050 | ... | ... | -0.00239 |
| 0.002801 | ... | ... | 24.750 | 1.175 | 25.925 | 60000 | 0.075 | 0 | 0.075 | ... | ... | -0.003264 |
| 0.002591 | ... | ... | 22.775 | 1.150 | 23.925 | 62000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003214 |
| 0.002485 | ... | ... | 21.800 | 1.150 | 22.950 | 63000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.003999 |
| 0.00238 | ... | ... | 20.800 | 1.150 | 21.950 | 64000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.125 | -0.003963 |
| 0.002274 | ... | ... | 19.825 | 1.150 | 20.975 | 65000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.004669 |
| 0.002169 | ... | ... | 18.850 | 1.125 | 19.975 | 66000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.004621 |
| 0.002063 | ... | ... | 17.900 | 1.100 | 19 | 67000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.005257 |
| 0.001958 | ... | ... | 16.925 | 1.100 | 18.025 | 68000 | 0.175 | -0.100 | 0.275 | ... | ... | -0.005841 |
| 0.001853 | ... | ... | 15.975 | 1.075 | 17.050 | 69000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.006966 |
| 0.001747 | ... | ... | 15.025 | 1.075 | 16.100 | 70000 | 0.250 | -0.100 | 0.350 | ... | ... | -0.007426 |
| 0.001642 | ... | ... | 14.075 | 1.075 | 15.150 | 71000 | 0.300 | -0.100 | 0.400 | ... | ... | -0.00836 |
| 0.001536 | ... | ... | 13.150 | 1.050 | 14.200 | 72000 | 0.350 | -0.125 | 0.475 | 0.400 | 0.400 | -0.009191 |
| 0.001431 | ... | ... | 12.225 | 1.050 | 13.275 | 73000 | 0.425 | -0.125 | 0.550 | ... | ... | -0.010367 |
| 0.001326 | ... | ... | 11.350 | 1 | 12.350 | 74000 | 0.500 | -0.150 | 0.650 | ... | ... | -0.011389 |
| 0.00122 | ... | ... | 10.475 | 0.975 | 11.450 | 75000 | 0.500 | -0.075 | 0.575 | 0.500 | 0.500 | -0.011117 |
| -0.00124 | ... | ... | 9.625 | 0.925 | 10.550 | 76000 | 0.700 | -0.225 | 0.925 | 0.725 | 0.700 | -0.013687 |
| -0.004551 | ... | ... | 8.800 | 0.900 | 9.700 | 77000 | 0.825 | -0.275 | 1.100 | ... | ... | -0.014862 |
| -0.007357 | ... | ... | 8 | 0.875 | 8.875 | 78000 | 0.925 | -0.075 | 1 | 0.925 | 0.925 | -0.015521 |
| -0.009833 | ... | ... | 7.250 | 0.825 | 8.075 | 79000 | 1 | -0.200 | 1.200 | 1.100 | 1 | -0.015732 |
| -0.012009 | ... | ... | 6.525 | 0.775 | 7.300 | 80000 | 1.425 | -0.375 | 1.800 | ... | ... | -0.019114 |
| -0.014119 | ... | ... | 5.825 | 0.750 | 6.575 | 81000 | 1.675 | -0.425 | 2.100 | ... | ... | -0.020262 |
| -0.015848 | ... | ... | 5.175 | 0.700 | 5.875 | 82000 | 1.975 | -0.475 | 2.450 | ... | ... | -0.021396 |
| -0.019229 | 5.475 | 5.475 | 5.200 | 0.275 | 5.475 | 83000 | 2.300 | -0.525 | 2.825 | 2.400 | 2.400 | -0.022262 |
| -0.018316 | 4.275 | 4.275 | 4 | 0.575 | 4.575 | 84000 | 2.675 | -0.575 | 3.250 | ... | ... | -0.023001 |
| -0.02061 | 4.225 | 4.225 | 4 | 0.225 | 4.225 | 85000 | 3.075 | -0.625 | 3.700 | ... | ... | -0.02341 |
| -0.019702 | 3.450 | 3.450 | 2.975 | 0.500 | 3.475 | 86000 | 3.125 | -0.425 | 3.550 | 3.125 | 3.125 | -0.021137 |
| -0.019932 | 2.975 | 2.975 | 2.550 | 0.450 | 3 | 87000 | 4.050 | -0.750 | 4.800 | 4.025 | 4.025 | -0.023797 |
| -0.019702 | 2.550 | 2.550 | 2.175 | 0.375 | 2.550 | 88000 | 4.625 | -0.775 | 5.400 | 4.575 | 4.575 | -0.023766 |
| -0.019356 | 2.175 | 2.175 | 1.850 | 0.325 | 2.175 | 89000 | 5.225 | -0.850 | 6.075 | 5.175 | 5.175 | -0.023402 |
| -0.018611 | 1.825 | 1.825 | 1.575 | 0.250 | 1.825 | 90000 | 5.875 | -0.900 | 6.775 | 5.825 | 5.825 | -0.022899 |
| -0.018682 | 1.650 | 1.650 | 1.550 | 0.100 | 1.650 | 91000 | 6.575 | -0.950 | 7.525 | 6.525 | 6.525 | -0.02231 |
| -0.016672 | 1.200 | 1.200 | 1.100 | 0.175 | 1.275 | 92000 | 7.325 | -0.975 | 8.300 | ... | ... | -0.02171 |
| -0.015675 | ... | ... | 0.925 | 0.150 | 1.075 | 93000 | 8.100 | -1.025 | 9.125 | ... | ... | -0.02097 |
| -0.014555 | 0.875 | 0.875 | 0.775 | 0.125 | 0.900 | 94000 | 8.925 | -1.050 | 9.975 | ... | ... | -0.020368 |
| -0.013379 | ... | ... | 0.650 | 0.100 | 0.750 | 95000 | 9.750 | -1.100 | 10.850 | ... | ... | -0.019515 |
| -0.012219 | ... | ... | 0.550 | 0.075 | 0.625 | 96000 | 10.625 | -1.100 | 11.725 | ... | ... | -0.018942 |
| -0.011158 | ... | ... | 0.450 | 0.075 | 0.525 | 97000 | 11.525 | -1.100 | 12.625 | ... | ... | -0.018475 |
| -0.009874 | ... | ... | 0.375 | 0.050 | 0.425 | 98000 | 12.425 | -1.125 | 13.550 | ... | ... | -0.017872 |
| -0.0088 | ... | ... | 0.300 | 0.050 | 0.350 | 99000 | 13.350 | -1.125 | 14.475 | ... | ... | -0.017452 |
| -0.008991 | 0.350 | 0.350 | 0.300 | 0.050 | 0.350 | 100000 | 14.300 | -1.125 | 15.425 | ... | ... | -0.017264 |
| -0.007168 | ... | ... | 0.200 | 0.050 | 0.250 | 101000 | 15.250 | -1.125 | 16.375 | ... | ... | -0.017015 |
| -0.006177 | ... | ... | 0.175 | 0.025 | 0.200 | 102000 | 16.200 | -1.125 | 17.325 | ... | ... | -0.016709 |
| -0.005674 | ... | ... | 0.125 | 0.050 | 0.175 | 103000 | 17.150 | -1.150 | 18.300 | ... | ... | -0.016349 |
| -0.004453 | ... | ... | 0.100 | 0.025 | 0.125 | 104000 | 18.125 | -1.150 | 19.275 | ... | ... | -0.016314 |
| -0.003794 | ... | ... | 0.100 | 0 | 0.100 | 105000 | 19.100 | -1.175 | 20.275 | ... | ... | -0.016254 |
| -0.003839 | ... | ... | 0.075 | 0.025 | 0.100 | 106000 | 20.100 | -1.150 | 21.250 | ... | ... | -0.016562 |
| 0 | ... | ... | ... | ... | ... | 107000 | ... | ... | ... | ... | ... | 0 |
| -0.002264 | ... | ... | 0.050 | 0 | 0.050 | 108000 | 22.075 | -1.175 | 23.250 | ... | ... | -0.016753 |
| -0.002304 | ... | ... | 0.025 | 0.025 | 0.050 | 110000 | 24.075 | -1.175 | 25.250 | ... | ... | -0.017311 |
| -0.00133 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 26.075 | -1.175 | 27.250 | ... | ... | -0.017848 |
| -0.001347 | ... | ... | 0.025 | 0 | 0.025 | 114000 | 28.075 | -1.175 | 29.250 | ... | ... | -0.018368 |
| -0.001364 | ... | ... | 0.025 | 0 | 0.025 | 116000 | 30.075 | -1.175 | 31.250 | ... | ... | -0.018871 |
| -0.000773 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.075 | -1.175 | 33.250 | ... | ... | -0.019362 |
| -0.00078 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.075 | -1.175 | 35.250 | ... | ... | -0.01984 |
| -0.000787 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.075 | -1.175 | 37.250 | ... | ... | -0.020308 |
| -0.000794 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.075 | -1.175 | 39.250 | ... | ... | -0.020767 |
| -0.0008 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.075 | -1.175 | 41.250 | ... | ... | -0.021217 |
| -0.000806 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.075 | -1.175 | 43.250 | ... | ... | -0.02166 |
| -0.000812 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.075 | -1.175 | 45.250 | ... | ... | -0.022096 |
| -0.000817 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.075 | -1.175 | 47.250 | ... | ... | -0.022527 |
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.