Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009292 | ... | ... | 48.600 | -0.225 | 48.375 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.001179 |
| -0.008939 | ... | ... | 46.600 | -0.225 | 46.375 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001173 |
| -0.008579 | ... | ... | 44.600 | -0.225 | 44.375 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001166 |
| -0.008214 | ... | ... | 42.600 | -0.225 | 42.375 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001159 |
| -0.007845 | ... | ... | 40.600 | -0.225 | 40.375 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001151 |
| -0.007472 | ... | ... | 38.600 | -0.225 | 38.375 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001143 |
| -0.007096 | ... | ... | 36.600 | -0.225 | 36.375 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001134 |
| -0.006716 | ... | ... | 34.600 | -0.225 | 34.375 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001125 |
| -0.006335 | ... | ... | 32.600 | -0.225 | 32.375 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001115 |
| -0.005951 | ... | ... | 30.600 | -0.225 | 30.375 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001104 |
| -0.005566 | ... | ... | 28.600 | -0.225 | 28.375 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001093 |
| -0.005178 | ... | ... | 26.600 | -0.225 | 26.375 | 56000 | 0.025 | 0 | 0.025 | ... | ... | -0.001923 |
| -0.00479 | ... | ... | 24.600 | -0.225 | 24.375 | 58000 | 0.025 | 0 | 0.025 | ... | ... | -0.001897 |
| -0.0044 | ... | ... | 22.600 | -0.225 | 22.375 | 60000 | 0.025 | 0 | 0.025 | ... | ... | -0.001869 |
| -0.00401 | ... | ... | 20.600 | -0.225 | 20.375 | 62000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.003222 |
| -0.003814 | ... | ... | 19.600 | -0.225 | 19.375 | 63000 | 0.050 | 0 | 0.050 | ... | ... | -0.003191 |
| -0.003618 | ... | ... | 18.600 | -0.225 | 18.375 | 64000 | 0.050 | 0 | 0.050 | ... | ... | -0.003157 |
| -0.004451 | ... | ... | 17.600 | -0.200 | 17.400 | 65000 | 0.050 | 0 | 0.050 | ... | ... | -0.003122 |
| -0.004253 | ... | ... | 16.625 | -0.225 | 16.400 | 66000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004249 |
| -0.004055 | ... | ... | 15.625 | -0.225 | 15.400 | 67000 | 0.075 | 0 | 0.075 | ... | ... | -0.004191 |
| -0.004813 | ... | ... | 14.625 | -0.200 | 14.425 | 68000 | 0.075 | 0 | 0.075 | ... | ... | -0.00413 |
| -0.004608 | ... | ... | 13.650 | -0.225 | 13.425 | 69000 | 0.100 | 0 | 0.100 | ... | ... | -0.005077 |
| -0.005288 | ... | ... | 12.675 | -0.225 | 12.450 | 70000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.004986 |
| -0.00507 | ... | ... | 11.700 | -0.250 | 11.450 | 71000 | 0.125 | 0 | 0.125 | ... | ... | -0.00579 |
| -0.006442 | ... | ... | 10.725 | -0.225 | 10.500 | 72000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.006488 |
| -0.006913 | 9.600 | 9.600 | 9.750 | -0.225 | 9.525 | 73000 | 0.200 | 0 | 0.200 | ... | ... | -0.007814 |
| -0.008598 | ... | ... | 8.825 | -0.225 | 8.600 | 74000 | 0.250 | 0 | 0.250 | ... | ... | -0.008907 |
| -0.009961 | ... | ... | 7.900 | -0.225 | 7.675 | 75000 | 0.325 | 0 | 0.325 | ... | ... | -0.010352 |
| -0.011023 | 6.825 | 6.825 | 7 | -0.250 | 6.750 | 76000 | 0.425 | 0 | 0.425 | ... | ... | -0.011953 |
| -0.012651 | ... | ... | 6.125 | -0.250 | 5.875 | 77000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.013109 |
| -0.014482 | 5.350 | 5.350 | 5.300 | -0.250 | 5.050 | 78000 | 0.700 | -0.025 | 0.725 | 0.750 | 0.650 | -0.01493 |
| -0.016205 | ... | ... | 4.525 | -0.250 | 4.275 | 79000 | 0.925 | -0.025 | 0.950 | 0.950 | 0.900 | -0.016619 |
| -0.017568 | ... | ... | 3.825 | -0.275 | 3.550 | 80000 | 1.200 | -0.025 | 1.225 | 1.250 | 1.150 | -0.017931 |
| -0.018847 | ... | ... | 3.175 | -0.250 | 2.925 | 81000 | 1.550 | -0.025 | 1.575 | 1.525 | 1.500 | -0.018911 |
| -0.019337 | 2.750 | 2.300 | 2.575 | -0.225 | 2.350 | 82000 | 1.975 | 0 | 1.975 | 2.025 | 1.875 | -0.019355 |
| -0.019423 | 2.050 | 1.850 | 2.075 | -0.200 | 1.875 | 83000 | 2.475 | 0 | 2.475 | ... | ... | -0.019165 |
| -0.018657 | 1.575 | 1.475 | 1.650 | -0.200 | 1.450 | 84000 | 3.075 | 0.050 | 3.025 | 3.125 | 3 | -0.018584 |
| -0.017633 | 1.200 | 1.075 | 1.275 | -0.150 | 1.125 | 85000 | 3.725 | 0.050 | 3.675 | 3.675 | 3.625 | -0.017256 |
| -0.016043 | 0.950 | 0.850 | 0.975 | -0.125 | 0.850 | 86000 | 4.475 | 0.100 | 4.375 | 4.500 | 4.350 | -0.01594 |
| -0.014453 | 0.800 | 0.675 | 0.750 | -0.100 | 0.650 | 87000 | 5.250 | 0.125 | 5.125 | 5.150 | 5.150 | -0.014 |
| -0.012416 | 0.575 | 0.475 | 0.575 | -0.100 | 0.475 | 88000 | 6.075 | 0.125 | 5.950 | 6.275 | 5.900 | -0.011962 |
| -0.010565 | ... | ... | 0.425 | -0.075 | 0.350 | 89000 | 6.950 | 0.150 | 6.800 | ... | ... | -0.010143 |
| -0.009286 | 0.325 | 0.275 | 0.325 | -0.050 | 0.275 | 90000 | 7.850 | 0.150 | 7.700 | ... | ... | -0.008326 |
| -0.007641 | 0.200 | 0.200 | 0.250 | -0.050 | 0.200 | 91000 | 8.800 | 0.175 | 8.625 | ... | ... | -0.007386 |
| -0.006366 | 0.200 | 0.150 | 0.175 | -0.025 | 0.150 | 92000 | 9.750 | 0.200 | 9.550 | ... | ... | -0.006251 |
| -0.005695 | 0.150 | 0.125 | 0.150 | -0.025 | 0.125 | 93000 | 10.700 | 0.200 | 10.500 | ... | ... | -0.004904 |
| -0.004914 | 0.125 | 0.100 | 0.100 | 0 | 0.100 | 94000 | 11.675 | 0.200 | 11.475 | ... | ... | -0.004246 |
| -0.004014 | ... | ... | 0.075 | 0 | 0.075 | 95000 | 12.650 | 0.200 | 12.450 | ... | ... | -0.003508 |
| -0.002971 | 0.075 | 0.075 | 0.075 | -0.025 | 0.050 | 96000 | 13.650 | 0.225 | 13.425 | ... | ... | -0.003708 |
| -0.003015 | ... | ... | 0.050 | 0 | 0.050 | 97000 | 14.625 | 0.200 | 14.425 | ... | ... | -0.002883 |
| -0.001751 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 98000 | 15.625 | 0.225 | 15.400 | ... | ... | -0.00308 |
| -0.001772 | ... | ... | 0.050 | -0.025 | 0.025 | 99000 | 16.625 | 0.225 | 16.400 | ... | ... | -0.003277 |
| -0.001791 | ... | ... | 0.025 | 0 | 0.025 | 100000 | 17.625 | 0.225 | 17.400 | ... | ... | -0.003474 |
| -0.001809 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 101000 | 18.625 | 0.225 | 18.400 | ... | ... | -0.00367 |
| -0.001826 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 19.625 | 0.225 | 19.400 | ... | ... | -0.003867 |
| -0.001039 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 20.625 | 0.225 | 20.400 | ... | ... | -0.004063 |
| -0.001047 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 21.625 | 0.225 | 21.400 | ... | ... | -0.004259 |
| -0.001055 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 22.625 | 0.225 | 22.400 | ... | ... | -0.004456 |
| -0.001062 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 23.625 | 0.225 | 23.400 | ... | ... | -0.004652 |
| -0.001069 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 24.625 | 0.225 | 24.400 | ... | ... | -0.004848 |
| -0.001076 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 25.625 | 0.225 | 25.400 | ... | ... | -0.005044 |
| -0.001083 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 26.625 | 0.225 | 26.400 | ... | ... | -0.00524 |
| -0.001089 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 27.625 | 0.225 | 27.400 | ... | ... | -0.005436 |
| -0.001095 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 28.625 | 0.225 | 28.400 | ... | ... | -0.005632 |
| -0.001101 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.625 | 0.225 | 29.400 | ... | ... | -0.005827 |
| -0.001107 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 30.625 | 0.225 | 30.400 | ... | ... | -0.006023 |
| -0.001112 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.625 | 0.225 | 31.400 | ... | ... | -0.006218 |
| -0.001123 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.625 | 0.225 | 33.400 | ... | ... | -0.006609 |
| -0.001133 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.625 | 0.225 | 35.400 | ... | ... | -0.006999 |
| -0.001142 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.625 | 0.225 | 37.400 | ... | ... | -0.007389 |
| -0.001151 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.625 | 0.225 | 39.400 | ... | ... | -0.007779 |
| -0.00116 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.625 | 0.225 | 41.400 | ... | ... | -0.008168 |
| -0.001168 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.625 | 0.225 | 43.400 | ... | ... | -0.008556 |
| -0.001176 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.625 | 0.225 | 45.400 | ... | ... | -0.008944 |
| -0.001183 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.625 | 0.225 | 47.400 | ... | ... | -0.009332 |
| -0.00119 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.625 | 0.225 | 49.400 | ... | ... | -0.009719 |
| -0.001197 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51.625 | 0.225 | 51.400 | ... | ... | -0.010106 |
| -0.001204 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 53.625 | 0.225 | 53.400 | ... | ... | -0.010492 |
| -0.00121 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 55.625 | 0.225 | 55.400 | ... | ... | -0.010878 |
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.