Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014624 | ... | ... | 53.050 | -1.100 | 51.950 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.0041 |
| -0.014089 | ... | ... | 51.050 | -1.100 | 49.950 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.00408 |
| -0.01355 | ... | ... | 49.050 | -1.100 | 47.950 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.004059 |
| -0.013006 | ... | ... | 47.050 | -1.100 | 45.950 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.004036 |
| -0.012457 | ... | ... | 45.050 | -1.100 | 43.950 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.004012 |
| -0.011906 | ... | ... | 43.050 | -1.100 | 41.950 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003986 |
| -0.011351 | ... | ... | 41.050 | -1.100 | 39.950 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003959 |
| -0.010794 | ... | ... | 39.050 | -1.100 | 37.950 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00393 |
| -0.010235 | ... | ... | 37.050 | -1.100 | 35.950 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003899 |
| -0.009673 | ... | ... | 35.050 | -1.100 | 33.950 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003866 |
| -0.00911 | ... | ... | 33.050 | -1.100 | 31.950 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003831 |
| -0.008545 | ... | ... | 31.050 | -1.100 | 29.950 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003793 |
| -0.008262 | ... | ... | 30.050 | -1.100 | 28.950 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003774 |
| -0.007979 | ... | ... | 29.050 | -1.100 | 27.950 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003753 |
| -0.007696 | ... | ... | 28.050 | -1.100 | 26.950 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003732 |
| -0.007412 | ... | ... | 27.050 | -1.100 | 25.950 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00371 |
| -0.007128 | ... | ... | 26.050 | -1.100 | 24.950 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003687 |
| -0.006844 | ... | ... | 25.050 | -1.100 | 23.950 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003663 |
| -0.00656 | ... | ... | 24.050 | -1.100 | 22.950 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003638 |
| -0.006275 | ... | ... | 23.050 | -1.100 | 21.950 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003612 |
| -0.00599 | ... | ... | 22.050 | -1.100 | 20.950 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003585 |
| -0.005705 | ... | ... | 21.050 | -1.100 | 19.950 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003556 |
| -0.00542 | ... | ... | 20.050 | -1.100 | 18.950 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003526 |
| -0.005135 | ... | ... | 19.050 | -1.100 | 17.950 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003494 |
| -0.004849 | ... | ... | 18.050 | -1.100 | 16.950 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003461 |
| -0.004564 | ... | ... | 17.050 | -1.100 | 15.950 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003426 |
| -0.004278 | ... | ... | 16.050 | -1.100 | 14.950 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003388 |
| -0.003992 | ... | ... | 15.050 | -1.100 | 13.950 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003348 |
| -0.003706 | 13.125 | 13.125 | 14.050 | -1.100 | 12.950 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.003305 |
| -0.003421 | ... | ... | 13.050 | -1.100 | 11.950 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003259 |
| -0.003135 | ... | ... | 12.050 | -1.100 | 10.950 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003208 |
| -0.002849 | ... | ... | 11.050 | -1.100 | 9.950 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003154 |
| -0.002562 | ... | ... | 10.050 | -1.100 | 8.950 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.003094 |
| -0.002276 | 8.100 | 8.100 | 9.050 | -1.100 | 7.950 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003026 |
| -0.006169 | 7.100 | 7.100 | 8.050 | -1.075 | 6.975 | 81000 | 0.025 | 0 | 0.025 | ... | ... | -0.00514 |
| -0.005807 | ... | ... | 7.075 | -1.100 | 5.975 | 82000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | -0.004974 |
| -0.008614 | 5.100 | 5 | 6.075 | -1.075 | 5 | 83000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.00815 |
| -0.010667 | 4.150 | 4.050 | 5.100 | -1.075 | 4.025 | 84000 | 0.100 | 0.050 | 0.050 | 0.100 | 0.050 | -0.012863 |
| -0.015855 | 3.200 | 3.200 | 4.125 | -1.025 | 3.100 | 85000 | 0.150 | 0.075 | 0.075 | 0.175 | 0.150 | -0.015802 |
| -0.019742 | 2.425 | 1.925 | 3.175 | -0.975 | 2.200 | 86000 | 0.250 | 0.125 | 0.125 | 0.300 | 0.225 | -0.01977 |
| -0.023649 | 1.425 | 1.225 | 2.275 | -0.875 | 1.400 | 87000 | 0.475 | 0.250 | 0.225 | 0.550 | 0.425 | -0.024619 |
| -0.026463 | 1.025 | 0.700 | 1.475 | -0.650 | 0.825 | 88000 | 0.850 | 0.425 | 0.425 | 1 | 0.500 | -0.025681 |
| -0.023424 | 0.500 | 0.350 | 0.825 | -0.400 | 0.425 | 89000 | 1.475 | 0.700 | 0.775 | 1.650 | 1.450 | -0.023385 |
| -0.017247 | 0.300 | 0.175 | 0.400 | -0.200 | 0.200 | 90000 | 2.250 | 0.900 | 1.350 | 1.750 | 1.750 | -0.017235 |
| -0.011969 | ... | ... | 0.200 | -0.100 | 0.100 | 91000 | 3.150 | 1 | 2.150 | 2.900 | 2.900 | -0.01208 |
| -0.007759 | 0.075 | 0.075 | 0.100 | -0.050 | 0.050 | 92000 | 4.100 | 1.075 | 3.025 | ... | ... | -0.008097 |
| -0.00819 | ... | ... | 0.050 | 0 | 0.050 | 93000 | 5.075 | 1.075 | 4 | ... | ... | -0.005464 |
| -0.004992 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 6.075 | 1.100 | 4.975 | ... | ... | -0.005844 |
| -0.005155 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 95000 | 7.050 | 1.075 | 5.975 | ... | ... | -0.002019 |
| -0.005298 | ... | ... | 0.025 | 0 | 0.025 | 96000 | 8.050 | 1.075 | 6.975 | ... | ... | -0.002305 |
| -0.0031 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 9.050 | 1.100 | 7.950 | ... | ... | -0.002591 |
| -0.00316 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 10.050 | 1.100 | 8.950 | ... | ... | -0.002877 |
| -0.003214 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 11.050 | 1.100 | 9.950 | ... | ... | -0.003163 |
| -0.003264 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 12.050 | 1.100 | 10.950 | ... | ... | -0.00345 |
| -0.00331 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 13.050 | 1.100 | 11.950 | ... | ... | -0.003736 |
| -0.003353 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 14.050 | 1.100 | 12.950 | ... | ... | -0.004022 |
| -0.003392 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 15.050 | 1.100 | 13.950 | ... | ... | -0.004308 |
| -0.00343 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 16.050 | 1.100 | 14.950 | ... | ... | -0.004593 |
| -0.003465 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 17.050 | 1.100 | 15.950 | ... | ... | -0.004879 |
| -0.003498 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 18.050 | 1.100 | 16.950 | ... | ... | -0.005165 |
| -0.00353 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 19.050 | 1.100 | 17.950 | ... | ... | -0.005451 |
| -0.00356 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 20.050 | 1.100 | 18.950 | ... | ... | -0.005737 |
| -0.003588 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 21.050 | 1.100 | 19.950 | ... | ... | -0.006022 |
| -0.003616 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 22.050 | 1.100 | 20.950 | ... | ... | -0.006308 |
| -0.003642 | ... | ... | ... | ... | 0.013 | 111000 | 23.050 | ... | ... | ... | ... | -0.006593 |
| -0.003667 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 24.050 | 1.100 | 22.950 | ... | ... | -0.006879 |
| -0.003714 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 26.050 | 1.100 | 24.950 | ... | ... | -0.00745 |
| -0.003758 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 28.050 | 1.100 | 26.950 | ... | ... | -0.00802 |
| -0.003799 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 30.050 | 1.100 | 28.950 | ... | ... | -0.00859 |
| -0.003837 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 32.050 | 1.100 | 30.950 | ... | ... | -0.009159 |
| -0.003873 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 34.050 | 1.100 | 32.950 | ... | ... | -0.009729 |
| -0.003908 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 36.050 | 1.100 | 34.950 | ... | ... | -0.010298 |
| -0.00394 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 38.050 | 1.100 | 36.950 | ... | ... | -0.010866 |
| -0.00397 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 40.050 | 1.100 | 38.950 | ... | ... | -0.011435 |
| -0.003999 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 42.050 | 1.100 | 40.950 | ... | ... | -0.012003 |
| -0.004027 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 44.050 | 1.100 | 42.950 | ... | ... | -0.01257 |
| -0.004053 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 46.050 | 1.100 | 44.950 | ... | ... | -0.013137 |
| -0.004079 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 48.050 | 1.100 | 46.950 | ... | ... | -0.013704 |
| -0.004104 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 50.050 | 1.100 | 48.950 | ... | ... | -0.014271 |
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.