Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022407 | ... | ... | 44.550 | -0.050 | 44.500 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.032156 |
| -0.02142 | ... | ... | 42.550 | -0.050 | 42.500 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.031955 |
| -0.020427 | ... | ... | 40.550 | -0.050 | 40.500 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.031739 |
| -0.01943 | ... | ... | 38.550 | -0.050 | 38.500 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.031514 |
| -0.018431 | ... | ... | 36.550 | -0.050 | 36.500 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.031271 |
| -0.017429 | ... | ... | 34.550 | -0.050 | 34.500 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.031013 |
| -0.016426 | ... | ... | 32.550 | -0.050 | 32.500 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.030738 |
| -0.015423 | ... | ... | 30.550 | -0.050 | 30.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.030442 |
| -0.014419 | ... | ... | 28.550 | -0.050 | 28.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.030128 |
| -0.013412 | ... | ... | 26.550 | -0.050 | 26.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.029789 |
| -0.012403 | ... | ... | 24.550 | -0.050 | 24.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.029422 |
| -0.011898 | ... | ... | 23.550 | -0.050 | 23.500 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.029225 |
| -0.011393 | ... | ... | 22.550 | -0.050 | 22.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.029024 |
| -0.010887 | ... | ... | 21.550 | -0.050 | 21.500 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.028813 |
| -0.010381 | ... | ... | 20.550 | -0.050 | 20.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.028589 |
| -0.009875 | ... | ... | 19.550 | -0.050 | 19.500 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.028356 |
| -0.009369 | ... | ... | 18.550 | -0.050 | 18.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.028109 |
| -0.008863 | ... | ... | 17.550 | -0.050 | 17.500 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.02785 |
| -0.008357 | ... | ... | 16.550 | -0.050 | 16.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.027579 |
| -0.007851 | ... | ... | 15.550 | -0.050 | 15.500 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.027286 |
| -0.007346 | ... | ... | 14.550 | -0.050 | 14.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.026976 |
| -0.00684 | ... | ... | 13.550 | -0.050 | 13.500 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.026648 |
| -0.006334 | ... | ... | 12.550 | -0.050 | 12.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.026289 |
| -0.005828 | ... | ... | 11.550 | -0.050 | 11.500 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.025909 |
| -0.005322 | ... | ... | 10.550 | -0.050 | 10.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.02549 |
| -0.004816 | ... | ... | 9.550 | -0.050 | 9.500 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.025034 |
| -0.00431 | ... | ... | 8.550 | -0.050 | 8.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.024528 |
| -0.003803 | ... | ... | 7.550 | -0.050 | 7.500 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.023964 |
| -0.003297 | ... | ... | 6.575 | -0.075 | 6.500 | 80000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.023322 |
| -0.040086 | ... | ... | 5.575 | -0.050 | 5.525 | 81000 | 0.025 | 0 | 0.025 | ... | ... | -0.039156 |
| -0.038172 | ... | ... | 4.600 | -0.075 | 4.525 | 82000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.037473 |
| -0.060218 | ... | ... | 3.625 | -0.075 | 3.550 | 83000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.059896 |
| -0.073836 | ... | ... | 2.675 | -0.100 | 2.575 | 84000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.073715 |
| -0.114235 | 1.500 | 1.500 | 1.800 | -0.125 | 1.675 | 85000 | 0.175 | -0.075 | 0.250 | 0.250 | 0.250 | -0.114254 |
| -0.146596 | ... | ... | 1.075 | -0.175 | 0.900 | 86000 | 0.400 | -0.125 | 0.525 | 0.675 | 0.675 | -0.146622 |
| -0.146622 | 0.350 | 0.325 | 0.575 | -0.175 | 0.400 | 87000 | 0.900 | -0.125 | 1.025 | 0.950 | 0.950 | -0.146596 |
| -0.102826 | 0.375 | 0.125 | 0.275 | -0.125 | 0.150 | 88000 | 1.650 | -0.075 | 1.725 | 2.175 | 2.100 | -0.102816 |
| -0.054889 | 0.150 | 0.150 | 0.125 | -0.075 | 0.050 | 89000 | 2.550 | -0.025 | 2.575 | ... | ... | -0.055068 |
| -0.035407 | ... | ... | 0.075 | -0.050 | 0.025 | 90000 | 3.525 | 0 | 3.525 | 3.750 | 3.750 | -0.035889 |
| -0.021698 | ... | ... | 0.025 | -0.013 | 0.013 | 91000 | 4.500 | 0.025 | 4.475 | ... | ... | -0.002283 |
| -0.02258 | ... | ... | 0.025 | -0.013 | 0.013 | 92000 | 5.500 | 0.025 | 5.475 | ... | ... | -0.002791 |
| -0.023323 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 6.500 | 0.050 | 6.450 | ... | ... | -0.003297 |
| -0.023966 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 7.500 | 0.050 | 7.450 | ... | ... | -0.003804 |
| -0.024529 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.500 | 0.050 | 8.450 | ... | ... | -0.00431 |
| -0.025034 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 9.500 | 0.050 | 9.450 | ... | ... | -0.004817 |
| -0.025492 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.500 | 0.050 | 10.450 | ... | ... | -0.005323 |
| -0.02591 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 11.500 | 0.050 | 11.450 | ... | ... | -0.005829 |
| -0.026293 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.500 | 0.050 | 12.450 | ... | ... | -0.006335 |
| -0.02665 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.500 | 0.050 | 13.450 | ... | ... | -0.006841 |
| -0.026979 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.500 | 0.050 | 14.450 | ... | ... | -0.007347 |
| -0.02729 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.500 | 0.050 | 15.450 | ... | ... | -0.007853 |
| -0.027586 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.500 | 0.050 | 16.450 | ... | ... | -0.008359 |
| -0.027855 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.500 | 0.050 | 17.450 | ... | ... | -0.008865 |
| -0.028117 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.500 | 0.050 | 18.450 | ... | ... | -0.009371 |
| -0.028367 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.500 | 0.050 | 19.450 | ... | ... | -0.009877 |
| -0.028599 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.500 | 0.050 | 20.450 | ... | ... | -0.010383 |
| -0.028821 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.500 | 0.050 | 21.450 | ... | ... | -0.010889 |
| -0.029039 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.500 | 0.050 | 22.450 | ... | ... | -0.011395 |
| -0.029244 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.500 | 0.050 | 23.450 | ... | ... | -0.011901 |
| -0.029439 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 24.500 | 0.050 | 24.450 | ... | ... | -0.012408 |
| -0.029628 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.500 | 0.050 | 25.450 | ... | ... | -0.012914 |
| -0.029811 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 26.500 | 0.050 | 26.450 | ... | ... | -0.01342 |
| -0.029986 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.500 | 0.050 | 27.450 | ... | ... | -0.013926 |
| -0.030155 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 28.500 | 0.050 | 28.450 | ... | ... | -0.014432 |
| -0.030319 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.500 | 0.050 | 29.450 | ... | ... | -0.014938 |
| -0.030479 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 30.500 | 0.050 | 30.450 | ... | ... | -0.015444 |
| -0.030633 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.500 | 0.050 | 31.450 | ... | ... | -0.015949 |
| -0.030921 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.500 | 0.050 | 33.450 | ... | ... | -0.01696 |
| -0.031201 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.500 | 0.050 | 35.450 | ... | ... | -0.017971 |
| -0.031463 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.500 | 0.050 | 37.450 | ... | ... | -0.018981 |
| -0.031708 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.500 | 0.050 | 39.450 | ... | ... | -0.01999 |
| -0.031943 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.500 | 0.050 | 41.450 | ... | ... | -0.020998 |
| -0.03217 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.500 | 0.050 | 43.450 | ... | ... | -0.022005 |
| -0.032384 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.500 | 0.050 | 45.450 | ... | ... | -0.023012 |
| -0.032589 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.500 | 0.050 | 47.450 | ... | ... | -0.024019 |
| -0.032789 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.500 | 0.050 | 49.450 | ... | ... | -0.025025 |
| -0.032975 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.500 | 0.050 | 51.450 | ... | ... | -0.026031 |
| -0.033155 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 53.500 | 0.050 | 53.450 | ... | ... | -0.027036 |
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.