Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.004933 | ... | ... | 48.400 | -0.625 | 47.775 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.003089 |
| 0.004728 | ... | ... | 46.400 | -0.625 | 45.775 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.003072 |
| 0.004523 | ... | ... | 44.400 | -0.625 | 43.775 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.003054 |
| 0.004318 | ... | ... | 42.400 | -0.625 | 41.775 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003036 |
| 0.004113 | ... | ... | 40.400 | -0.625 | 39.775 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003015 |
| 0.003908 | ... | ... | 38.400 | -0.625 | 37.775 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002994 |
| 0.003704 | ... | ... | 36.400 | -0.625 | 35.775 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002971 |
| 0.003499 | ... | ... | 34.400 | -0.625 | 33.775 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002946 |
| 0.003294 | ... | ... | 32.400 | -0.625 | 31.775 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00292 |
| 0.003089 | ... | ... | 30.400 | -0.625 | 29.775 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002891 |
| 0.002884 | ... | ... | 28.400 | -0.625 | 27.775 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002861 |
| 0.002679 | ... | ... | 26.400 | -0.625 | 25.775 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002829 |
| 0.002474 | ... | ... | 24.400 | -0.625 | 23.775 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002793 |
| 0.002269 | ... | ... | 22.400 | -0.625 | 21.775 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002755 |
| 0.002064 | ... | ... | 20.400 | -0.625 | 19.775 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002713 |
| 0.001962 | ... | ... | 19.400 | -0.625 | 18.775 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.00269 |
| 0.001859 | ... | ... | 18.400 | -0.625 | 17.775 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002666 |
| 0.001757 | ... | ... | 17.400 | -0.625 | 16.775 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002641 |
| 0.001655 | ... | ... | 16.400 | -0.625 | 15.775 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002615 |
| 0.001552 | ... | ... | 15.400 | -0.625 | 14.775 | 67000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002586 |
| 0.00145 | ... | ... | 14.400 | -0.625 | 13.775 | 68000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002556 |
| 0.001347 | ... | ... | 13.425 | -0.650 | 12.775 | 69000 | 0.025 | 0 | 0.025 | ... | ... | -0.004446 |
| 0.001245 | ... | ... | 12.425 | -0.650 | 11.775 | 70000 | 0.025 | 0 | 0.025 | ... | ... | -0.004379 |
| 0.001142 | ... | ... | 11.425 | -0.650 | 10.775 | 71000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004307 |
| 0.00104 | ... | ... | 10.425 | -0.625 | 9.800 | 72000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004228 |
| 0.000937 | ... | ... | 9.450 | -0.650 | 8.800 | 73000 | 0.050 | 0 | 0.050 | ... | ... | -0.007155 |
| 0.000835 | ... | ... | 8.450 | -0.625 | 7.825 | 74000 | 0.075 | 0 | 0.075 | ... | ... | -0.00952 |
| 0.000733 | ... | ... | 7.475 | -0.600 | 6.875 | 75000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.009225 |
| 0.00063 | ... | ... | 6.525 | -0.600 | 5.925 | 76000 | 0.150 | 0 | 0.150 | ... | ... | -0.014843 |
| 0.000528 | ... | ... | 5.600 | -0.600 | 5 | 77000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.018876 |
| 0.000425 | ... | ... | 4.700 | -0.600 | 4.100 | 78000 | 0.300 | -0.025 | 0.325 | 0.300 | 0.300 | -0.021627 |
| -0.010876 | ... | ... | 3.850 | -0.575 | 3.275 | 79000 | 0.500 | 0.050 | 0.450 | 0.325 | 0.325 | -0.028115 |
| -0.021327 | 2.550 | 2.550 | 2.525 | 0.025 | 2.550 | 80000 | 0.650 | -0.100 | 0.750 | 0.700 | 0.650 | -0.0298 |
| -0.026778 | ... | ... | 2.350 | -0.475 | 1.875 | 81000 | 0.900 | -0.200 | 1.100 | 1.050 | 0.900 | -0.031489 |
| -0.036087 | 1.700 | 1.300 | 1.325 | 0.275 | 1.600 | 82000 | 1.400 | -0.150 | 1.550 | 1.500 | 1.400 | -0.034908 |
| -0.036215 | 1.175 | 0.900 | 0.925 | 0.250 | 1.175 | 83000 | 2.100 | -0.050 | 2.150 | 2.100 | 2.100 | -0.03803 |
| -0.033639 | 0.825 | 0.600 | 0.625 | 0.200 | 0.825 | 84000 | 2.500 | -0.350 | 2.850 | 2.500 | 2.500 | -0.028389 |
| -0.023397 | 0.650 | 0.500 | 0.575 | -0.175 | 0.400 | 85000 | 3.625 | 0.450 | 3.175 | ... | ... | -0.036628 |
| -0.019899 | 0.275 | 0.250 | 0.275 | 0 | 0.275 | 86000 | 3.775 | -0.700 | 4.475 | 3.775 | 3.775 | 0.000394 |
| -0.01552 | 0.225 | 0.225 | 0.275 | -0.100 | 0.175 | 87000 | 5.400 | 0.550 | 4.850 | ... | ... | -0.034374 |
| -0.012821 | ... | ... | 0.175 | -0.050 | 0.125 | 88000 | 5.600 | -0.725 | 6.325 | 5.600 | 5.600 | 0.000599 |
| -0.00913 | 0.125 | 0.125 | 0.125 | -0.050 | 0.075 | 89000 | 7.300 | 0.600 | 6.700 | ... | ... | -0.033454 |
| -0.004015 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 90000 | 8.250 | 0.575 | 7.675 | ... | ... | -0.032195 |
| -0.004114 | 0.075 | 0.050 | 0.050 | -0.025 | 0.025 | 91000 | 9.250 | 0.600 | 8.650 | ... | ... | -0.033413 |
| -0.004203 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 10.225 | 0.600 | 9.625 | ... | ... | -0.033027 |
| -0.004284 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 93000 | 11.225 | 0.625 | 10.600 | ... | ... | -0.03402 |
| -0.004359 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 12.225 | 0.625 | 11.600 | ... | ... | -0.03495 |
| -0.002514 | ... | ... | 0.025 | -0.013 | 0.013 | 95000 | 13.225 | 0.625 | 12.600 | ... | ... | -0.035826 |
| -0.002547 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 14.225 | 0.625 | 13.600 | ... | ... | -0.036655 |
| -0.002578 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 97000 | 15.225 | 0.625 | 14.600 | ... | ... | -0.037442 |
| -0.002607 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 16.225 | 0.625 | 15.600 | ... | ... | -0.038194 |
| -0.002634 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 17.225 | 0.625 | 16.600 | ... | ... | -0.038915 |
| -0.002659 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 18.225 | 0.625 | 17.600 | ... | ... | -0.039607 |
| -0.002684 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 19.225 | 0.625 | 18.600 | ... | ... | -0.040274 |
| -0.002707 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 20.225 | 0.625 | 19.600 | ... | ... | -0.040918 |
| -0.002729 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 21.225 | 0.625 | 20.600 | ... | ... | -0.041541 |
| -0.00275 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 22.225 | 0.625 | 21.600 | ... | ... | -0.042146 |
| -0.00277 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 23.225 | 0.625 | 22.600 | ... | ... | -0.042733 |
| -0.002789 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 24.225 | 0.625 | 23.600 | ... | ... | -0.043305 |
| -0.002808 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 25.225 | 0.625 | 24.600 | ... | ... | -0.043862 |
| -0.002826 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 26.225 | 0.625 | 25.600 | ... | ... | -0.044405 |
| -0.002843 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 27.225 | 0.625 | 26.600 | ... | ... | -0.044937 |
| -0.002859 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 28.225 | 0.625 | 27.600 | ... | ... | -0.045456 |
| -0.002875 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 29.225 | 0.625 | 28.600 | ... | ... | -0.045965 |
| -0.002891 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 30.225 | 0.625 | 29.600 | ... | ... | -0.046464 |
| -0.002906 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 31.225 | 0.625 | 30.600 | ... | ... | -0.046954 |
| -0.00292 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 32.225 | 0.625 | 31.600 | ... | ... | -0.047434 |
| -0.002947 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 34.225 | 0.625 | 33.600 | ... | ... | -0.048371 |
| -0.002974 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 36.225 | 0.625 | 35.600 | ... | ... | -0.049279 |
| -0.002998 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 38.225 | 0.625 | 37.600 | ... | ... | -0.050161 |
| -0.003021 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 40.225 | 0.625 | 39.600 | ... | ... | -0.051019 |
| -0.003044 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 42.225 | 0.625 | 41.600 | ... | ... | -0.051856 |
| -0.003065 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 44.225 | 0.625 | 43.600 | ... | ... | -0.052674 |
| -0.003085 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 46.225 | 0.625 | 45.600 | ... | ... | -0.053475 |
| -0.003105 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 48.225 | 0.625 | 47.600 | ... | ... | -0.05426 |
| -0.003123 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 50.225 | 0.625 | 49.600 | ... | ... | -0.05503 |
| -0.003141 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 52.225 | 0.625 | 51.600 | ... | ... | -0.055786 |
| -0.003158 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 54.225 | 0.625 | 53.600 | ... | ... | -0.05653 |
| -0.003175 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 56.225 | 0.625 | 55.600 | ... | ... | -0.057263 |
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.