Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.006289 | ... | ... | 53.400 | 2.025 | 55.425 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.00349 |
| 0.006065 | ... | ... | 51.400 | 2.025 | 53.425 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003475 |
| 0.00584 | ... | ... | 49.400 | 2.025 | 51.425 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003458 |
| 0.005615 | ... | ... | 47.400 | 2.025 | 49.425 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003441 |
| 0.005391 | ... | ... | 45.400 | 2.025 | 47.425 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003422 |
| 0.005166 | ... | ... | 43.400 | 2.025 | 45.425 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003402 |
| 0.004941 | ... | ... | 41.400 | 2.025 | 43.425 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003381 |
| 0.004716 | ... | ... | 39.400 | 2.025 | 41.425 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003359 |
| 0.004492 | ... | ... | 37.400 | 2.025 | 39.425 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003336 |
| 0.004267 | ... | ... | 35.400 | 2.025 | 37.425 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003311 |
| 0.004042 | ... | ... | 33.400 | 2.025 | 35.425 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003284 |
| 0.003818 | ... | ... | 31.400 | 2.025 | 33.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003257 |
| 0.003593 | ... | ... | 29.400 | 2.025 | 31.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003227 |
| 0.003368 | ... | ... | 27.400 | 2.025 | 29.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003195 |
| 0.003143 | ... | ... | 25.400 | 2.025 | 27.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003161 |
| 0.003031 | ... | ... | 24.400 | 2.025 | 26.425 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003143 |
| 0.002919 | ... | ... | 23.400 | 2.025 | 25.425 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003125 |
| 0.002806 | ... | ... | 22.400 | 2.025 | 24.425 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003105 |
| 0.002694 | ... | ... | 21.400 | 2.025 | 23.425 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003085 |
| 0.002582 | ... | ... | 20.400 | 2.025 | 22.425 | 71000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003064 |
| 0.002469 | ... | ... | 19.400 | 2.025 | 21.425 | 72000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003042 |
| 0.002357 | ... | ... | 18.400 | 2.025 | 20.425 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.005357 |
| 0.002244 | ... | ... | 17.425 | 2 | 19.425 | 74000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005311 |
| 0.002132 | ... | ... | 16.425 | 2 | 18.425 | 75000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005262 |
| 0.00202 | ... | ... | 15.425 | 2 | 17.425 | 76000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00521 |
| 0.001907 | ... | ... | 14.425 | 2 | 16.425 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005156 |
| 0.001795 | ... | ... | 13.450 | 1.975 | 15.425 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005098 |
| 0.001683 | ... | ... | 12.450 | 2 | 14.450 | 79000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.005037 |
| 0.00157 | ... | ... | 11.475 | 1.975 | 13.450 | 80000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.050 | -0.008661 |
| 0.001458 | ... | ... | 10.500 | 1.950 | 12.450 | 81000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.008527 |
| 0.001346 | ... | ... | 9.525 | 1.950 | 11.475 | 82000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.011504 |
| 0.001233 | ... | ... | 8.575 | 1.900 | 10.475 | 83000 | 0.075 | -0.100 | 0.175 | 0.125 | 0.125 | -0.011279 |
| 0.001121 | ... | ... | 7.625 | 1.875 | 9.500 | 84000 | 0.100 | -0.125 | 0.225 | ... | ... | -0.013744 |
| 0.001008 | 8 | 8 | 6.675 | 1.850 | 8.525 | 85000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.100 | -0.013396 |
| 0.000896 | ... | ... | 5.775 | 1.800 | 7.575 | 86000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.125 | -0.01537 |
| -0.028133 | 7.275 | 7.275 | 6.625 | 0.650 | 7.275 | 87000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.150 | -0.016974 |
| -0.050139 | 6.725 | 6.725 | 5.725 | 1 | 6.725 | 88000 | 0.250 | -0.050 | 0.300 | 0.250 | 0.250 | -0.023477 |
| 0.000559 | ... | ... | 3.350 | 1.475 | 4.825 | 89000 | 0.250 | -0.150 | 0.400 | 0.275 | 0.250 | -0.022244 |
| -0.004353 | 3.650 | 2.925 | 2.675 | 1.325 | 4 | 90000 | 0.500 | -0.075 | 0.575 | 0.500 | 0.500 | -0.033474 |
| -0.033473 | 4.175 | 3.550 | 3.225 | 0.325 | 3.550 | 91000 | 0.800 | -0.875 | 1.675 | 1.650 | 0.800 | -0.042044 |
| -0.028523 | 2.250 | 1.600 | 1.575 | 0.950 | 2.525 | 92000 | 0.800 | -0.300 | 1.100 | 0.925 | 0.800 | -0.03709 |
| -0.043862 | 2.450 | 2.250 | 1.950 | 0.300 | 2.250 | 93000 | 1.175 | -0.350 | 1.525 | 1.175 | 0.975 | -0.041152 |
| -0.0429 | 2.050 | 1.625 | 1.450 | 0.175 | 1.625 | 94000 | 1.600 | -0.400 | 2 | 1.650 | 1.450 | -0.041589 |
| -0.045053 | 1.300 | 1.300 | 1.025 | 0.275 | 1.300 | 95000 | 1.925 | -0.675 | 2.600 | 1.950 | 1.925 | -0.033788 |
| -0.04376 | 1 | 1 | 0.725 | 0.275 | 1 | 96000 | 2.450 | -0.850 | 3.300 | 2.450 | 2.450 | -0.0241 |
| -0.036672 | 0.750 | 0.650 | 0.500 | 0.150 | 0.650 | 97000 | 4.075 | -1.800 | 5.875 | 4.250 | 4.075 | -0.050868 |
| -0.031278 | 0.450 | 0.450 | 0.350 | 0.100 | 0.450 | 98000 | 4.925 | -1.875 | 6.800 | 5.525 | 5.125 | -0.050005 |
| -0.02231 | ... | ... | 0.150 | 0.100 | 0.250 | 99000 | 5.825 | -1.925 | 7.750 | ... | ... | -0.049551 |
| -0.021838 | 0.225 | 0.225 | 0.175 | 0.050 | 0.225 | 100000 | 6.750 | -1.950 | 8.700 | ... | ... | -0.049133 |
| -0.014874 | ... | ... | 0.075 | 0.050 | 0.125 | 101000 | 7.700 | -1.975 | 9.675 | ... | ... | -0.049162 |
| -0.013032 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 102000 | 8.650 | -2 | 10.650 | ... | ... | -0.048664 |
| -0.01078 | ... | ... | 0.025 | 0.050 | 0.075 | 103000 | 9.625 | -2 | 11.625 | ... | ... | -0.049108 |
| -0.008069 | ... | ... | 0.025 | 0.025 | 0.050 | 104000 | 10.600 | -2 | 12.600 | ... | ... | -0.04929 |
| -0.004751 | ... | ... | 0.025 | 0 | 0.025 | 105000 | 11.600 | -2 | 13.600 | ... | ... | -0.050769 |
| -0.004832 | ... | ... | 0.013 | 0.013 | 0.025 | 106000 | 12.575 | -2.025 | 14.600 | ... | ... | -0.050578 |
| -0.002786 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.575 | -2.025 | 15.600 | ... | ... | -0.051839 |
| -0.002822 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.575 | -2.025 | 16.600 | ... | ... | -0.053029 |
| -0.002855 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.575 | -2.025 | 17.600 | ... | ... | -0.05416 |
| -0.002887 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.575 | -2.025 | 18.600 | ... | ... | -0.055237 |
| -0.002917 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.575 | -2.025 | 19.600 | ... | ... | -0.056266 |
| -0.002945 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.575 | -2.025 | 20.600 | ... | ... | -0.057253 |
| -0.002972 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.575 | -2.025 | 21.600 | ... | ... | -0.058202 |
| -0.002997 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.575 | -2.025 | 22.600 | ... | ... | -0.059116 |
| -0.003021 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.575 | -2.025 | 23.600 | ... | ... | -0.059998 |
| -0.003044 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.575 | -2.025 | 24.600 | ... | ... | -0.060851 |
| -0.003066 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.575 | -2.025 | 25.600 | ... | ... | -0.061678 |
| -0.003087 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.575 | -2.025 | 26.600 | ... | ... | -0.06248 |
| -0.003107 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.575 | -2.025 | 27.600 | ... | ... | -0.06326 |
| -0.003127 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.575 | -2.025 | 28.600 | ... | ... | -0.064019 |
| -0.003146 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.575 | -2.025 | 29.600 | ... | ... | -0.064759 |
| -0.003164 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.575 | -2.025 | 30.600 | ... | ... | -0.06548 |
| -0.003199 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.575 | -2.025 | 32.600 | ... | ... | -0.066874 |
| -0.003231 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.575 | -2.025 | 34.600 | ... | ... | -0.068209 |
| -0.003261 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.575 | -2.025 | 36.600 | ... | ... | -0.069491 |
| -0.00329 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.575 | -2.025 | 38.600 | ... | ... | -0.070727 |
| -0.003317 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.575 | -2.025 | 40.600 | ... | ... | -0.071921 |
| -0.003343 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.575 | -2.025 | 42.600 | ... | ... | -0.073078 |
| -0.003367 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.575 | -2.025 | 44.600 | ... | ... | -0.0742 |
| -0.003391 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.575 | -2.025 | 46.600 | ... | ... | -0.075292 |
| -0.003413 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.575 | -2.025 | 48.600 | ... | ... | -0.076355 |
| -0.003435 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.575 | -2.025 | 50.600 | ... | ... | -0.077393 |
| -0.003455 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.575 | -2.025 | 52.600 | ... | ... | -0.078407 |
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.