Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013707 | ... | ... | 50.150 | 0.250 | 50.400 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002514 |
| -0.01319 | ... | ... | 48.150 | 0.250 | 48.400 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002501 |
| -0.012669 | ... | ... | 46.150 | 0.250 | 46.400 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002487 |
| -0.012143 | ... | ... | 44.150 | 0.250 | 44.400 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002472 |
| -0.011613 | ... | ... | 42.150 | 0.250 | 42.400 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002456 |
| -0.01108 | ... | ... | 40.150 | 0.250 | 40.400 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00244 |
| -0.010544 | ... | ... | 38.150 | 0.250 | 38.400 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002422 |
| -0.010006 | ... | ... | 36.150 | 0.250 | 36.400 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002403 |
| -0.009465 | ... | ... | 34.150 | 0.250 | 34.400 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002383 |
| -0.008923 | ... | ... | 32.150 | 0.250 | 32.400 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002362 |
| -0.008378 | ... | ... | 30.150 | 0.250 | 30.400 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002339 |
| -0.007833 | ... | ... | 28.150 | 0.250 | 28.400 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002314 |
| -0.007559 | ... | ... | 27.150 | 0.250 | 27.400 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002301 |
| -0.007285 | ... | ... | 26.150 | 0.250 | 26.400 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002288 |
| -0.007011 | ... | ... | 25.150 | 0.250 | 25.400 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002274 |
| -0.006737 | ... | ... | 24.150 | 0.250 | 24.400 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00226 |
| -0.006463 | ... | ... | 23.150 | 0.250 | 23.400 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.002245 |
| -0.006188 | ... | ... | 22.150 | 0.250 | 22.400 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002229 |
| -0.005913 | ... | ... | 21.150 | 0.250 | 21.400 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.002213 |
| -0.005638 | ... | ... | 20.150 | 0.250 | 20.400 | 70000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.002195 |
| -0.005362 | ... | ... | 19.150 | 0.250 | 19.400 | 71000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002177 |
| -0.005087 | ... | ... | 18.150 | 0.250 | 18.400 | 72000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.003822 |
| -0.004811 | ... | ... | 17.150 | 0.250 | 17.400 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.003783 |
| -0.004535 | ... | ... | 16.150 | 0.250 | 16.400 | 74000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.003742 |
| -0.004259 | ... | ... | 15.175 | 0.225 | 15.400 | 75000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003699 |
| -0.006447 | ... | ... | 14.175 | 0.250 | 14.425 | 76000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.003653 |
| -0.006162 | ... | ... | 13.200 | 0.225 | 13.425 | 77000 | 0.050 | 0 | 0.050 | ... | ... | -0.006271 |
| -0.005875 | ... | ... | 12.200 | 0.225 | 12.425 | 78000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.006169 |
| -0.005586 | ... | ... | 11.225 | 0.200 | 11.425 | 79000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.00606 |
| -0.007439 | ... | ... | 10.250 | 0.200 | 10.450 | 80000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.005941 |
| -0.007113 | ... | ... | 9.275 | 0.175 | 9.450 | 81000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.007949 |
| -0.008665 | ... | ... | 8.300 | 0.175 | 8.475 | 82000 | 0.100 | -0.075 | 0.175 | 0.175 | 0.175 | -0.009626 |
| -0.00997 | ... | ... | 7.325 | 0.175 | 7.500 | 83000 | 0.125 | -0.075 | 0.200 | ... | ... | -0.011011 |
| -0.012479 | ... | ... | 6.375 | 0.175 | 6.550 | 84000 | 0.175 | -0.075 | 0.250 | 0.225 | 0.150 | -0.013545 |
| -0.015603 | ... | ... | 5.450 | 0.175 | 5.625 | 85000 | 0.225 | -0.100 | 0.325 | 0.250 | 0.200 | -0.015449 |
| -0.017803 | ... | ... | 4.550 | 0.150 | 4.700 | 86000 | 0.300 | -0.125 | 0.425 | 0.300 | 0.300 | -0.017772 |
| -0.019928 | 4.050 | 4.050 | 3.725 | 0.075 | 3.800 | 87000 | 0.425 | -0.175 | 0.600 | ... | ... | -0.020816 |
| -0.023471 | 2.950 | 2.875 | 2.975 | 0.025 | 3 | 88000 | 0.600 | -0.225 | 0.825 | 0.750 | 0.600 | -0.023554 |
| -0.025563 | 2.300 | 2.150 | 2.300 | -0.050 | 2.250 | 89000 | 0.875 | -0.275 | 1.150 | 1.150 | 0.950 | -0.026179 |
| -0.027366 | 2.100 | 1.350 | 1.725 | -0.075 | 1.650 | 90000 | 1.250 | -0.325 | 1.575 | 1.625 | 1.050 | -0.027389 |
| -0.026478 | 1.500 | 1.075 | 1.250 | -0.125 | 1.125 | 91000 | 1.725 | -0.375 | 2.100 | 1.550 | 1.550 | -0.026445 |
| -0.024317 | 1.050 | 0.650 | 0.850 | -0.100 | 0.750 | 92000 | 2.350 | -0.350 | 2.700 | ... | ... | -0.024244 |
| -0.021336 | 0.600 | 0.500 | 0.575 | -0.075 | 0.500 | 93000 | 3.100 | -0.325 | 3.425 | 3 | 2.700 | -0.021263 |
| -0.017646 | 0.350 | 0.350 | 0.375 | -0.050 | 0.325 | 94000 | 3.925 | -0.300 | 4.225 | 4.400 | 4 | -0.017632 |
| -0.014737 | 0.300 | 0.300 | 0.250 | -0.025 | 0.225 | 95000 | 4.800 | -0.300 | 5.100 | 4.225 | 4.225 | -0.013686 |
| -0.011678 | ... | ... | 0.175 | -0.025 | 0.150 | 96000 | 5.725 | -0.300 | 6.025 | ... | ... | -0.010564 |
| -0.00906 | ... | ... | 0.125 | -0.025 | 0.100 | 97000 | 6.675 | -0.300 | 6.975 | 7.125 | 7.125 | -0.007941 |
| -0.007559 | ... | ... | 0.100 | -0.025 | 0.075 | 98000 | 7.650 | -0.275 | 7.925 | ... | ... | -0.006506 |
| -0.005698 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 99000 | 8.625 | -0.275 | 8.900 | ... | ... | -0.004766 |
| -0.005838 | 0.025 | 0.025 | 0.050 | 0 | 0.050 | 100000 | 9.625 | -0.250 | 9.875 | ... | ... | -0.005062 |
| -0.003443 | ... | ... | 0.050 | -0.025 | 0.025 | 101000 | 10.625 | -0.250 | 10.875 | ... | ... | -0.005354 |
| -0.003505 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 102000 | 11.600 | -0.275 | 11.875 | ... | ... | -0.00321 |
| -0.003561 | ... | ... | 0.025 | 0 | 0.025 | 103000 | 12.600 | -0.250 | 12.850 | ... | ... | -0.003487 |
| -0.003614 | ... | ... | 0.025 | 0 | 0.025 | 104000 | 13.600 | -0.250 | 13.850 | ... | ... | -0.003763 |
| -0.002075 | ... | ... | 0.025 | -0.013 | 0.013 | 105000 | 14.600 | -0.250 | 14.850 | ... | ... | -0.00404 |
| -0.002099 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 15.600 | -0.250 | 15.850 | ... | ... | -0.004316 |
| -0.002122 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 16.600 | -0.250 | 16.850 | ... | ... | -0.004592 |
| -0.002142 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 17.600 | -0.250 | 17.850 | ... | ... | -0.004868 |
| -0.002163 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 18.600 | -0.250 | 18.850 | ... | ... | -0.005145 |
| -0.002182 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 19.600 | -0.250 | 19.850 | ... | ... | -0.005421 |
| -0.002199 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 20.600 | -0.250 | 20.850 | ... | ... | -0.005697 |
| -0.002216 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 21.600 | -0.250 | 21.850 | ... | ... | -0.005972 |
| -0.002233 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 22.600 | -0.250 | 22.850 | ... | ... | -0.006248 |
| -0.002249 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 23.600 | -0.250 | 23.850 | ... | ... | -0.006524 |
| -0.002264 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 24.600 | -0.250 | 24.850 | ... | ... | -0.0068 |
| -0.002278 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 25.600 | -0.250 | 25.850 | ... | ... | -0.007075 |
| -0.002292 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 26.600 | -0.250 | 26.850 | ... | ... | -0.007351 |
| -0.002306 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 27.600 | -0.250 | 27.850 | ... | ... | -0.007626 |
| -0.002319 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 28.600 | -0.250 | 28.850 | ... | ... | -0.007902 |
| -0.002331 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 29.600 | -0.250 | 29.850 | ... | ... | -0.008177 |
| -0.002344 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 30.600 | -0.250 | 30.850 | ... | ... | -0.008452 |
| -0.002355 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 31.600 | -0.250 | 31.850 | ... | ... | -0.008727 |
| -0.002378 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 33.600 | -0.250 | 33.850 | ... | ... | -0.009277 |
| -0.002399 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 35.600 | -0.250 | 35.850 | ... | ... | -0.009827 |
| -0.002419 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 37.600 | -0.250 | 37.850 | ... | ... | -0.010376 |
| -0.002438 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 39.600 | -0.250 | 39.850 | ... | ... | -0.010925 |
| -0.002456 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 41.600 | -0.250 | 41.850 | ... | ... | -0.011473 |
| -0.002474 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 43.600 | -0.250 | 43.850 | ... | ... | -0.012021 |
| -0.00249 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 45.600 | -0.250 | 45.850 | ... | ... | -0.012568 |
| -0.002506 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 47.600 | -0.250 | 47.850 | ... | ... | -0.013115 |
| -0.002521 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 49.600 | -0.250 | 49.850 | ... | ... | -0.013661 |
| -0.002535 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 51.600 | -0.250 | 51.850 | ... | ... | -0.014208 |
| -0.002549 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 53.600 | -0.250 | 53.850 | ... | ... | -0.014753 |
| -0.002563 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 55.600 | -0.250 | 55.850 | ... | ... | -0.015298 |
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.