Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.005213 | ... | ... | 50.350 | -0.325 | 50.025 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.002042 |
| 0.005008 | ... | ... | 48.350 | -0.325 | 48.025 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.002032 |
| 0.004804 | ... | ... | 46.350 | -0.325 | 46.025 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.002021 |
| 0.004599 | ... | ... | 44.350 | -0.325 | 44.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.00201 |
| 0.004395 | ... | ... | 42.350 | -0.325 | 42.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001998 |
| 0.00419 | ... | ... | 40.350 | -0.325 | 40.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001984 |
| 0.003986 | ... | ... | 38.350 | -0.325 | 38.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001971 |
| 0.003781 | ... | ... | 36.350 | -0.325 | 36.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001956 |
| 0.003577 | ... | ... | 34.350 | -0.325 | 34.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00194 |
| 0.003372 | ... | ... | 32.350 | -0.325 | 32.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001923 |
| 0.003168 | ... | ... | 30.350 | -0.325 | 30.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
| 0.002963 | ... | ... | 28.350 | -0.325 | 28.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001886 |
| 0.002759 | ... | ... | 26.350 | -0.325 | 26.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001865 |
| 0.002554 | ... | ... | 24.350 | -0.325 | 24.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001842 |
| 0.00235 | ... | ... | 22.350 | -0.325 | 22.025 | 62000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001818 |
| 0.002247 | ... | ... | 21.350 | -0.325 | 21.025 | 63000 | 0.025 | 0 | 0.025 | ... | ... | -0.003205 |
| 0.002145 | ... | ... | 20.350 | -0.325 | 20.025 | 64000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003179 |
| 0.002043 | ... | ... | 19.375 | -0.350 | 19.025 | 65000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003151 |
| 0.001941 | ... | ... | 18.375 | -0.350 | 18.025 | 66000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003122 |
| 0.001838 | ... | ... | 17.375 | -0.350 | 17.025 | 67000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003091 |
| 0.001736 | ... | ... | 16.375 | -0.325 | 16.050 | 68000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.005347 |
| 0.001634 | ... | ... | 15.400 | -0.350 | 15.050 | 69000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.005282 |
| 0.001531 | ... | ... | 14.400 | -0.350 | 14.050 | 70000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.005213 |
| 0.001429 | ... | ... | 13.400 | -0.325 | 13.075 | 71000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.007064 |
| 0.001327 | ... | ... | 12.425 | -0.350 | 12.075 | 72000 | 0.100 | 0 | 0.100 | ... | ... | -0.008676 |
| 0.001225 | ... | ... | 11.450 | -0.350 | 11.100 | 73000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.008515 |
| 0.001122 | ... | ... | 10.475 | -0.325 | 10.150 | 74000 | 0.150 | 0 | 0.150 | ... | ... | -0.011327 |
| 0.00102 | ... | ... | 9.525 | -0.350 | 9.175 | 75000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.012395 |
| 0.000918 | ... | ... | 8.575 | -0.325 | 8.250 | 76000 | 0.250 | 0 | 0.250 | 0.225 | 0.225 | -0.015633 |
| -0.016461 | 8.250 | 8.250 | 7.325 | 0.925 | 8.250 | 77000 | 0.325 | 0 | 0.325 | ... | ... | -0.018238 |
| 0.000713 | 6.575 | 6.575 | 6.775 | -0.350 | 6.425 | 78000 | 0.250 | -0.175 | 0.425 | 0.325 | 0.250 | -0.014562 |
| 0.000611 | ... | ... | 5.900 | -0.325 | 5.575 | 79000 | 0.575 | 0 | 0.575 | 0.525 | 0.525 | -0.024845 |
| 0.000509 | ... | ... | 5.075 | -0.300 | 4.775 | 80000 | 0.525 | -0.225 | 0.750 | 0.525 | 0.525 | -0.022036 |
| -0.002731 | ... | ... | 4.325 | -0.325 | 4 | 81000 | 0.725 | -0.275 | 1 | 0.775 | 0.725 | -0.025551 |
| -0.01416 | 3.175 | 3.175 | 3.600 | -0.275 | 3.325 | 82000 | 0.950 | -0.350 | 1.300 | 1.075 | 0.950 | -0.028055 |
| -0.020448 | 2.800 | 2.800 | 2.950 | -0.250 | 2.700 | 83000 | 1.200 | -0.475 | 1.675 | 1.200 | 1.150 | -0.029375 |
| -0.02841 | 2.400 | 2.400 | 2.125 | 0.275 | 2.400 | 84000 | 1.500 | -0.600 | 2.100 | 1.625 | 1.500 | -0.029669 |
| -0.026188 | 1.575 | 1.575 | 1.875 | -0.200 | 1.675 | 85000 | 2.175 | -0.450 | 2.625 | 2.175 | 2.175 | -0.033554 |
| -0.026287 | ... | ... | 1.450 | -0.175 | 1.275 | 86000 | 2.600 | -0.650 | 3.250 | 2.600 | 2.600 | -0.031109 |
| -0.029576 | 1.225 | 1.200 | 0.950 | 0.250 | 1.200 | 87000 | 3.300 | -0.625 | 3.925 | 3.450 | 3.300 | -0.030823 |
| -0.027686 | 0.950 | 0.925 | 0.725 | 0.200 | 0.925 | 88000 | 3.950 | -0.725 | 4.675 | 3.950 | 3.950 | -0.027581 |
| -0.02382 | 0.675 | 0.650 | 0.550 | 0.100 | 0.650 | 89000 | 4.900 | -0.600 | 5.500 | 4.900 | 4.900 | -0.029042 |
| -0.020644 | 0.525 | 0.475 | 0.400 | 0.075 | 0.475 | 90000 | 5.325 | -1.050 | 6.375 | 5.325 | 5.325 | -0.015088 |
| -0.015874 | 0.350 | 0.350 | 0.375 | -0.075 | 0.300 | 91000 | 7.275 | 0.275 | 7 | 7.375 | 7.375 | -0.042093 |
| -0.015616 | 0.325 | 0.275 | 0.225 | 0.050 | 0.275 | 92000 | 8.200 | 0.275 | 7.925 | ... | ... | -0.042397 |
| -0.011703 | ... | ... | 0.225 | -0.050 | 0.175 | 93000 | 9.125 | 0.275 | 8.850 | 8.900 | 8.900 | -0.04232 |
| -0.010777 | 0.150 | 0.150 | 0.125 | 0.025 | 0.150 | 94000 | 10.075 | 0.275 | 9.800 | ... | ... | -0.042589 |
| -0.008164 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 95000 | 10.100 | -0.950 | 11.050 | 10.100 | 10.100 | -0.007621 |
| -0.006699 | ... | ... | 0.100 | -0.025 | 0.075 | 96000 | 12.025 | 0.300 | 11.725 | ... | ... | -0.04394 |
| -0.00498 | ... | ... | 0.075 | -0.025 | 0.050 | 97000 | 13 | 0.300 | 12.700 | ... | ... | -0.044407 |
| -0.005064 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 98000 | 14 | 0.325 | 13.675 | ... | ... | -0.045552 |
| -0.002953 | ... | ... | 0.050 | -0.025 | 0.025 | 99000 | 14.975 | 0.300 | 14.675 | ... | ... | -0.045819 |
| -0.002991 | ... | ... | 0.025 | 0 | 0.025 | 100000 | 15.975 | 0.325 | 15.650 | ... | ... | -0.04683 |
| -0.003028 | ... | ... | 0.025 | 0 | 0.025 | 101000 | 16.975 | 0.325 | 16.650 | ... | ... | -0.047794 |
| -0.003062 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 17.975 | 0.325 | 17.650 | ... | ... | -0.048716 |
| -0.001747 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 18.975 | 0.325 | 18.650 | ... | ... | -0.0496 |
| -0.001764 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 19.975 | 0.325 | 19.650 | ... | ... | -0.05045 |
| -0.001779 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 20.975 | 0.325 | 20.650 | ... | ... | -0.051268 |
| -0.001793 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 21.975 | 0.325 | 21.650 | ... | ... | -0.052058 |
| -0.001806 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 22.975 | 0.325 | 22.650 | ... | ... | -0.052822 |
| -0.00182 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 23.975 | 0.325 | 23.650 | ... | ... | -0.053561 |
| -0.001832 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 24.975 | 0.325 | 24.650 | ... | ... | -0.054279 |
| -0.001844 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 25.975 | 0.325 | 25.650 | ... | ... | -0.054975 |
| -0.001856 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 26.975 | 0.325 | 26.650 | ... | ... | -0.055653 |
| -0.001867 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 27.975 | 0.325 | 27.650 | ... | ... | -0.056313 |
| -0.001878 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 28.975 | 0.325 | 28.650 | ... | ... | -0.056957 |
| -0.001888 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 29.975 | 0.325 | 29.650 | ... | ... | -0.057584 |
| -0.001908 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 31.975 | 0.325 | 31.650 | ... | ... | -0.058797 |
| -0.001926 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 33.975 | 0.325 | 33.650 | ... | ... | -0.059958 |
| -0.001944 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 35.975 | 0.325 | 35.650 | ... | ... | -0.061074 |
| -0.00196 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 37.975 | 0.325 | 37.650 | ... | ... | -0.062148 |
| -0.001976 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 39.975 | 0.325 | 39.650 | ... | ... | -0.063184 |
| -0.001991 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 41.975 | 0.325 | 41.650 | ... | ... | -0.064188 |
| -0.002005 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 43.975 | 0.325 | 43.650 | ... | ... | -0.06516 |
| -0.002019 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 45.975 | 0.325 | 45.650 | ... | ... | -0.066105 |
| -0.002032 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 47.975 | 0.325 | 47.650 | ... | ... | -0.067024 |
| -0.002044 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 49.975 | 0.325 | 49.650 | ... | ... | -0.067919 |
| -0.002056 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 51.975 | 0.325 | 51.650 | ... | ... | -0.068793 |
| -0.002067 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 53.975 | 0.325 | 53.650 | ... | ... | -0.069646 |
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.