Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014684 | ... | ... | 52.300 | 0.750 | 53.050 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.00387 |
| -0.014161 | ... | ... | 50.300 | 0.750 | 51.050 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.003852 |
| -0.013631 | ... | ... | 48.300 | 0.750 | 49.050 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003833 |
| -0.013097 | ... | ... | 46.300 | 0.750 | 47.050 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003811 |
| -0.012559 | ... | ... | 44.300 | 0.750 | 45.050 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003789 |
| -0.012018 | ... | ... | 42.300 | 0.750 | 43.050 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003766 |
| -0.011473 | ... | ... | 40.300 | 0.750 | 41.050 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.00374 |
| -0.010926 | ... | ... | 38.300 | 0.750 | 39.050 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003714 |
| -0.010376 | ... | ... | 36.300 | 0.750 | 37.050 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003686 |
| -0.009824 | ... | ... | 34.300 | 0.750 | 35.050 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003656 |
| -0.009271 | ... | ... | 32.300 | 0.750 | 33.050 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003624 |
| -0.008716 | ... | ... | 30.300 | 0.750 | 31.050 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00359 |
| -0.008438 | ... | ... | 29.300 | 0.750 | 30.050 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003572 |
| -0.008159 | ... | ... | 28.300 | 0.750 | 29.050 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003553 |
| -0.007881 | ... | ... | 27.300 | 0.750 | 28.050 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003534 |
| -0.007602 | ... | ... | 26.300 | 0.750 | 27.050 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003514 |
| -0.007323 | ... | ... | 25.300 | 0.750 | 26.050 | 63000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.003494 |
| -0.007043 | ... | ... | 24.300 | 0.750 | 25.050 | 64000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.003472 |
| -0.006764 | ... | ... | 23.300 | 0.750 | 24.050 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.00345 |
| -0.006484 | ... | ... | 22.300 | 0.750 | 23.050 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003426 |
| -0.006204 | ... | ... | 21.300 | 0.750 | 22.050 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003402 |
| -0.005923 | ... | ... | 20.300 | 0.750 | 21.050 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003376 |
| -0.005643 | ... | ... | 19.300 | 0.750 | 20.050 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.00335 |
| -0.005362 | ... | ... | 18.300 | 0.750 | 19.050 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003322 |
| -0.005081 | ... | ... | 17.300 | 0.750 | 18.050 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003292 |
| -0.0048 | ... | ... | 16.300 | 0.750 | 17.050 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003261 |
| -0.004519 | ... | ... | 15.300 | 0.750 | 16.050 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003228 |
| -0.004238 | ... | ... | 14.300 | 0.750 | 15.050 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003192 |
| -0.003957 | ... | ... | 13.300 | 0.750 | 14.050 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.003155 |
| -0.003676 | ... | ... | 12.300 | 0.750 | 13.050 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
| -0.003394 | ... | ... | 11.300 | 0.750 | 12.050 | 77000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003071 |
| -0.003113 | 10.575 | 10.575 | 10.300 | 0.750 | 11.050 | 78000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.003025 |
| -0.002831 | ... | ... | 9.300 | 0.750 | 10.050 | 79000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002974 |
| -0.00255 | 8.725 | 8.725 | 8.300 | 0.750 | 9.050 | 80000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002917 |
| -0.002268 | ... | ... | 7.325 | 0.725 | 8.050 | 81000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.004986 |
| -0.005895 | ... | ... | 6.325 | 0.750 | 7.075 | 82000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.004852 |
| -0.005546 | 5.550 | 5.550 | 5.350 | 0.725 | 6.075 | 83000 | 0.050 | 0 | 0.050 | ... | ... | -0.008046 |
| -0.008184 | 5.050 | 4.600 | 4.375 | 0.725 | 5.100 | 84000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.050 | -0.007707 |
| -0.010129 | 3.600 | 3.450 | 3.425 | 0.700 | 4.125 | 85000 | 0.075 | -0.050 | 0.125 | 0.125 | 0.075 | -0.009875 |
| -0.013286 | 3.025 | 2.975 | 2.525 | 0.650 | 3.175 | 86000 | 0.125 | -0.100 | 0.225 | 0.200 | 0.175 | -0.013206 |
| -0.017573 | 2.100 | 2.100 | 1.700 | 0.575 | 2.275 | 87000 | 0.225 | -0.175 | 0.400 | 0.325 | 0.300 | -0.017592 |
| -0.022004 | 1.550 | 1.175 | 1 | 0.475 | 1.475 | 88000 | 0.425 | -0.275 | 0.700 | 0.650 | 0.400 | -0.022043 |
| -0.023433 | 0.850 | 0.525 | 0.525 | 0.300 | 0.825 | 89000 | 0.775 | -0.450 | 1.225 | 1.050 | 0.975 | -0.023435 |
| -0.020506 | 0.375 | 0.325 | 0.275 | 0.125 | 0.400 | 90000 | 1.350 | -0.625 | 1.975 | 1.750 | 1.350 | -0.020469 |
| -0.015977 | 0.125 | 0.125 | 0.150 | 0.050 | 0.200 | 91000 | 2.150 | -0.700 | 2.850 | 2.100 | 2.100 | -0.015963 |
| -0.011158 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 92000 | 3.025 | -0.750 | 3.775 | 3.500 | 3.500 | -0.009209 |
| -0.007257 | ... | ... | 0.050 | 0 | 0.050 | 93000 | 4 | -0.750 | 4.750 | ... | ... | -0.00758 |
| -0.004499 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 4.975 | -0.750 | 5.725 | ... | ... | -0.005141 |
| -0.004681 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 95000 | 5.975 | -0.750 | 6.725 | ... | ... | -0.00551 |
| -0.004837 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 96000 | 6.975 | -0.750 | 7.725 | ... | ... | -0.005861 |
| -0.002848 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 7.950 | -0.750 | 8.700 | ... | ... | -0.00224 |
| -0.002912 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 8.950 | -0.750 | 9.700 | ... | ... | -0.002522 |
| -0.002968 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 9.950 | -0.750 | 10.700 | ... | ... | -0.002804 |
| -0.00302 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 10.950 | -0.750 | 11.700 | ... | ... | -0.003085 |
| -0.003067 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 11.950 | -0.750 | 12.700 | ... | ... | -0.003367 |
| -0.003111 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 12.950 | -0.750 | 13.700 | ... | ... | -0.003648 |
| -0.003151 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 13.950 | -0.750 | 14.700 | ... | ... | -0.00393 |
| -0.003189 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 14.950 | -0.750 | 15.700 | ... | ... | -0.004211 |
| -0.003225 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 15.950 | -0.750 | 16.700 | ... | ... | -0.004492 |
| -0.003258 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 16.950 | -0.750 | 17.700 | ... | ... | -0.004774 |
| -0.003289 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 17.950 | -0.750 | 18.700 | ... | ... | -0.005055 |
| -0.00332 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 18.950 | -0.750 | 19.700 | ... | ... | -0.005336 |
| -0.003348 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 19.950 | -0.750 | 20.700 | ... | ... | -0.005617 |
| -0.003375 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 20.950 | -0.750 | 21.700 | ... | ... | -0.005899 |
| -0.003426 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 22.950 | -0.750 | 23.700 | ... | ... | -0.006461 |
| -0.003472 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 24.950 | -0.750 | 25.700 | ... | ... | -0.007022 |
| -0.003515 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 26.950 | -0.750 | 27.700 | ... | ... | -0.007584 |
| -0.003555 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 28.950 | -0.750 | 29.700 | ... | ... | -0.008145 |
| -0.003592 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 30.950 | -0.750 | 31.700 | ... | ... | -0.008706 |
| -0.003627 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 32.950 | -0.750 | 33.700 | ... | ... | -0.009267 |
| -0.00366 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 34.950 | -0.750 | 35.700 | ... | ... | -0.009827 |
| -0.003692 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 36.950 | -0.750 | 37.700 | ... | ... | -0.010386 |
| -0.003721 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 38.950 | -0.750 | 39.700 | ... | ... | -0.010946 |
| -0.003749 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 40.950 | -0.750 | 41.700 | ... | ... | -0.011505 |
| -0.003776 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 42.950 | -0.750 | 43.700 | ... | ... | -0.012064 |
| -0.003801 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 44.950 | -0.750 | 45.700 | ... | ... | -0.012622 |
| -0.003826 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 46.950 | -0.750 | 47.700 | ... | ... | -0.01318 |
| -0.003849 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 48.950 | -0.750 | 49.700 | ... | ... | -0.013738 |
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.