Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014919 | ... | ... | 52.300 | 0.750 | 53.050 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.004112 |
| -0.014386 | ... | ... | 50.300 | 0.750 | 51.050 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.004093 |
| -0.013848 | ... | ... | 48.300 | 0.750 | 49.050 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.004072 |
| -0.013305 | ... | ... | 46.300 | 0.750 | 47.050 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.00405 |
| -0.012758 | ... | ... | 44.300 | 0.750 | 45.050 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.004026 |
| -0.012207 | ... | ... | 42.300 | 0.750 | 43.050 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.004001 |
| -0.011654 | ... | ... | 40.300 | 0.750 | 41.050 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003974 |
| -0.011098 | ... | ... | 38.300 | 0.750 | 39.050 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003946 |
| -0.010539 | ... | ... | 36.300 | 0.750 | 37.050 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003916 |
| -0.009979 | ... | ... | 34.300 | 0.750 | 35.050 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003885 |
| -0.009417 | ... | ... | 32.300 | 0.750 | 33.050 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003851 |
| -0.008852 | ... | ... | 30.300 | 0.750 | 31.050 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003814 |
| -0.00857 | ... | ... | 29.300 | 0.750 | 30.050 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003795 |
| -0.008287 | ... | ... | 28.300 | 0.750 | 29.050 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003776 |
| -0.008004 | ... | ... | 27.300 | 0.750 | 28.050 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003755 |
| -0.007721 | ... | ... | 26.300 | 0.750 | 27.050 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003734 |
| -0.007437 | ... | ... | 25.300 | 0.750 | 26.050 | 63000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.003712 |
| -0.007153 | ... | ... | 24.300 | 0.750 | 25.050 | 64000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.003689 |
| -0.006869 | ... | ... | 23.300 | 0.750 | 24.050 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003665 |
| -0.006585 | ... | ... | 22.300 | 0.750 | 23.050 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00364 |
| -0.006301 | ... | ... | 21.300 | 0.750 | 22.050 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003615 |
| -0.006016 | ... | ... | 20.300 | 0.750 | 21.050 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003587 |
| -0.005731 | ... | ... | 19.300 | 0.750 | 20.050 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003559 |
| -0.005446 | ... | ... | 18.300 | 0.750 | 19.050 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003529 |
| -0.005161 | ... | ... | 17.300 | 0.750 | 18.050 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003497 |
| -0.004875 | ... | ... | 16.300 | 0.750 | 17.050 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003464 |
| -0.00459 | ... | ... | 15.300 | 0.750 | 16.050 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.00343 |
| -0.004305 | ... | ... | 14.300 | 0.750 | 15.050 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003392 |
| -0.004019 | ... | ... | 13.300 | 0.750 | 14.050 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.003352 |
| -0.003733 | ... | ... | 12.300 | 0.750 | 13.050 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003309 |
| -0.003447 | ... | ... | 11.300 | 0.750 | 12.050 | 77000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003264 |
| -0.003162 | 10.575 | 10.575 | 10.300 | 0.750 | 11.050 | 78000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.003214 |
| -0.002876 | ... | ... | 9.300 | 0.750 | 10.050 | 79000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00316 |
| -0.00259 | 8.725 | 8.725 | 8.300 | 0.750 | 9.050 | 80000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.0031 |
| -0.002304 | ... | ... | 7.325 | 0.725 | 8.050 | 81000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.005298 |
| -0.006203 | ... | ... | 6.325 | 0.750 | 7.075 | 82000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.005155 |
| -0.005843 | 5.550 | 5.550 | 5.350 | 0.725 | 6.075 | 83000 | 0.050 | 0 | 0.050 | ... | ... | -0.008549 |
| -0.008668 | 5.050 | 4.600 | 4.375 | 0.725 | 5.100 | 84000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.050 | -0.00819 |
| -0.010747 | 3.600 | 3.450 | 3.425 | 0.700 | 4.125 | 85000 | 0.075 | -0.050 | 0.125 | 0.125 | 0.075 | -0.010493 |
| -0.014113 | 3.025 | 2.975 | 2.525 | 0.650 | 3.175 | 86000 | 0.125 | -0.100 | 0.225 | 0.200 | 0.175 | -0.014032 |
| -0.018675 | 2.100 | 2.100 | 1.700 | 0.575 | 2.275 | 87000 | 0.225 | -0.175 | 0.400 | 0.325 | 0.300 | -0.018694 |
| -0.023385 | 1.550 | 1.175 | 1 | 0.475 | 1.475 | 88000 | 0.425 | -0.275 | 0.700 | 0.650 | 0.400 | -0.023424 |
| -0.024902 | 0.850 | 0.525 | 0.525 | 0.300 | 0.825 | 89000 | 0.775 | -0.450 | 1.225 | 1.050 | 0.975 | -0.024905 |
| -0.021791 | 0.375 | 0.325 | 0.275 | 0.125 | 0.400 | 90000 | 1.350 | -0.625 | 1.975 | 1.750 | 1.350 | -0.021754 |
| -0.016977 | 0.125 | 0.125 | 0.150 | 0.050 | 0.200 | 91000 | 2.150 | -0.700 | 2.850 | 2.100 | 2.100 | -0.016963 |
| -0.011857 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 92000 | 3.025 | -0.750 | 3.775 | 3.500 | 3.500 | -0.009777 |
| -0.007711 | ... | ... | 0.050 | 0 | 0.050 | 93000 | 4 | -0.750 | 4.750 | ... | ... | -0.008035 |
| -0.00478 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 4.975 | -0.750 | 5.725 | ... | ... | -0.005424 |
| -0.004974 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 95000 | 5.975 | -0.750 | 6.725 | ... | ... | -0.005806 |
| -0.00514 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 96000 | 6.975 | -0.750 | 7.725 | ... | ... | -0.006168 |
| -0.003026 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 7.950 | -0.750 | 8.700 | ... | ... | -0.002275 |
| -0.003094 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 8.950 | -0.750 | 9.700 | ... | ... | -0.002561 |
| -0.003154 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 9.950 | -0.750 | 10.700 | ... | ... | -0.002847 |
| -0.003209 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 10.950 | -0.750 | 11.700 | ... | ... | -0.003133 |
| -0.003259 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 11.950 | -0.750 | 12.700 | ... | ... | -0.003419 |
| -0.003305 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 12.950 | -0.750 | 13.700 | ... | ... | -0.003705 |
| -0.003349 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 13.950 | -0.750 | 14.700 | ... | ... | -0.003991 |
| -0.003388 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 14.950 | -0.750 | 15.700 | ... | ... | -0.004277 |
| -0.003426 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 15.950 | -0.750 | 16.700 | ... | ... | -0.004563 |
| -0.003462 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 16.950 | -0.750 | 17.700 | ... | ... | -0.004848 |
| -0.003495 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 17.950 | -0.750 | 18.700 | ... | ... | -0.005134 |
| -0.003527 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 18.950 | -0.750 | 19.700 | ... | ... | -0.00542 |
| -0.003557 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 19.950 | -0.750 | 20.700 | ... | ... | -0.005705 |
| -0.003586 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 20.950 | -0.750 | 21.700 | ... | ... | -0.005991 |
| -0.00364 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 22.950 | -0.750 | 23.700 | ... | ... | -0.006562 |
| -0.003689 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 24.950 | -0.750 | 25.700 | ... | ... | -0.007132 |
| -0.003735 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 26.950 | -0.750 | 27.700 | ... | ... | -0.007703 |
| -0.003777 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 28.950 | -0.750 | 29.700 | ... | ... | -0.008272 |
| -0.003817 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 30.950 | -0.750 | 31.700 | ... | ... | -0.008842 |
| -0.003854 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 32.950 | -0.750 | 33.700 | ... | ... | -0.009411 |
| -0.003889 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 34.950 | -0.750 | 35.700 | ... | ... | -0.00998 |
| -0.003923 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 36.950 | -0.750 | 37.700 | ... | ... | -0.010549 |
| -0.003954 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 38.950 | -0.750 | 39.700 | ... | ... | -0.011117 |
| -0.003983 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 40.950 | -0.750 | 41.700 | ... | ... | -0.011685 |
| -0.004012 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 42.950 | -0.750 | 43.700 | ... | ... | -0.012253 |
| -0.004039 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 44.950 | -0.750 | 45.700 | ... | ... | -0.01282 |
| -0.004065 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 46.950 | -0.750 | 47.700 | ... | ... | -0.013387 |
| -0.00409 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 48.950 | -0.750 | 49.700 | ... | ... | -0.013953 |
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.