Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011216 | ... | ... | 54.825 | -1.675 | 53.150 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001532 |
| -0.010819 | ... | ... | 52.825 | -1.675 | 51.150 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001524 |
| -0.010417 | ... | ... | 50.825 | -1.675 | 49.150 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001516 |
| -0.010012 | ... | ... | 48.825 | -1.675 | 47.150 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001508 |
| -0.009604 | ... | ... | 46.825 | -1.675 | 45.150 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001499 |
| -0.009192 | ... | ... | 44.825 | -1.675 | 43.150 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001489 |
| -0.008778 | ... | ... | 42.825 | -1.675 | 41.150 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001479 |
| -0.008362 | ... | ... | 40.825 | -1.675 | 39.150 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001469 |
| -0.007943 | ... | ... | 38.825 | -1.675 | 37.150 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001457 |
| -0.007523 | ... | ... | 36.825 | -1.675 | 35.150 | 60000 | 0.025 | 0 | 0.025 | ... | ... | -0.002583 |
| -0.007102 | ... | ... | 34.825 | -1.675 | 33.150 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.002559 |
| -0.006679 | ... | ... | 32.825 | -1.675 | 31.150 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.002532 |
| -0.006254 | ... | ... | 30.825 | -1.675 | 29.150 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.002504 |
| -0.006042 | ... | ... | 29.825 | -1.675 | 28.150 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.002489 |
| -0.005829 | ... | ... | 28.825 | -1.675 | 27.150 | 68000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.004359 |
| -0.005616 | ... | ... | 27.825 | -1.675 | 26.150 | 69000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.004329 |
| -0.005403 | ... | ... | 26.825 | -1.675 | 25.150 | 70000 | 0.050 | 0 | 0.050 | ... | ... | -0.004297 |
| -0.005189 | ... | ... | 25.825 | -1.675 | 24.150 | 71000 | 0.050 | 0 | 0.050 | ... | ... | -0.004264 |
| -0.006377 | ... | ... | 24.825 | -1.650 | 23.175 | 72000 | 0.050 | 0 | 0.050 | ... | ... | -0.004229 |
| -0.006162 | ... | ... | 23.850 | -1.675 | 22.175 | 73000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.005795 |
| -0.005946 | ... | ... | 22.850 | -1.675 | 21.175 | 74000 | 0.075 | 0 | 0.075 | ... | ... | -0.00574 |
| -0.00573 | ... | ... | 21.850 | -1.675 | 20.175 | 75000 | 0.075 | 0 | 0.075 | ... | ... | -0.005683 |
| -0.006825 | ... | ... | 20.850 | -1.650 | 19.200 | 76000 | 0.075 | 0 | 0.075 | ... | ... | -0.005623 |
| -0.006602 | ... | ... | 19.875 | -1.675 | 18.200 | 77000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.006962 |
| -0.007607 | ... | ... | 18.875 | -1.650 | 17.225 | 78000 | 0.100 | 0 | 0.100 | ... | ... | -0.006876 |
| -0.007373 | ... | ... | 17.875 | -1.650 | 16.225 | 79000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.008057 |
| -0.008286 | ... | ... | 16.900 | -1.650 | 15.250 | 80000 | 0.150 | 0.025 | 0.125 | 0.150 | 0.150 | -0.00912 |
| -0.009119 | ... | ... | 15.900 | -1.625 | 14.275 | 81000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.010076 |
| -0.009875 | ... | ... | 14.925 | -1.625 | 13.300 | 82000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.01093 |
| -0.011488 | ... | ... | 13.950 | -1.600 | 12.350 | 83000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.011683 |
| -0.012897 | ... | ... | 12.975 | -1.575 | 11.400 | 84000 | 0.275 | 0.075 | 0.200 | ... | ... | -0.013223 |
| -0.014109 | ... | ... | 12.025 | -1.575 | 10.450 | 85000 | 0.325 | 0.100 | 0.225 | ... | ... | -0.014532 |
| -0.015847 | ... | ... | 11.050 | -1.525 | 9.525 | 86000 | 0.400 | 0.125 | 0.275 | ... | ... | -0.01635 |
| -0.017268 | ... | ... | 10.125 | -1.525 | 8.600 | 87000 | 0.475 | 0.150 | 0.325 | ... | ... | -0.01782 |
| -0.01896 | ... | ... | 9.175 | -1.475 | 7.700 | 88000 | 0.575 | 0.175 | 0.400 | 0.625 | 0.600 | -0.01954 |
| -0.021254 | ... | ... | 8.275 | -1.425 | 6.850 | 89000 | 0.700 | 0.225 | 0.475 | 0.650 | 0.650 | -0.021322 |
| -0.023334 | ... | ... | 7.375 | -1.350 | 6.025 | 90000 | 0.875 | 0.300 | 0.575 | 0.950 | 0.650 | -0.023446 |
| -0.025055 | ... | ... | 6.525 | -1.300 | 5.225 | 91000 | 1.100 | 0.375 | 0.725 | ... | ... | -0.025583 |
| -0.026986 | 4.500 | 4.500 | 5.700 | -1.200 | 4.500 | 92000 | 1.375 | 0.475 | 0.900 | ... | ... | -0.027461 |
| -0.028453 | 4.025 | 4.025 | 4.925 | -1.100 | 3.825 | 93000 | 1.700 | 0.575 | 1.125 | ... | ... | -0.028867 |
| -0.029586 | ... | ... | 4.225 | -1 | 3.225 | 94000 | 2.075 | 0.675 | 1.400 | 2.125 | 2.125 | -0.029641 |
| -0.029942 | ... | ... | 3.550 | -0.875 | 2.675 | 95000 | 2.525 | 0.800 | 1.725 | ... | ... | -0.02995 |
| -0.029763 | ... | ... | 2.950 | -0.750 | 2.200 | 96000 | 3.050 | 0.925 | 2.125 | ... | ... | -0.029722 |
| -0.028772 | ... | ... | 2.425 | -0.650 | 1.775 | 97000 | 3.625 | 1.025 | 2.600 | ... | ... | -0.028687 |
| -0.027363 | ... | ... | 1.975 | -0.550 | 1.425 | 98000 | 4.250 | 1.125 | 3.125 | 4.375 | 4.100 | -0.026905 |
| -0.025379 | 1.200 | 1.075 | 1.575 | -0.450 | 1.125 | 99000 | 4.950 | 1.200 | 3.750 | 5.100 | 4.375 | -0.024864 |
| -0.023001 | 0.875 | 0.775 | 1.250 | -0.375 | 0.875 | 100000 | 5.725 | 1.325 | 4.400 | ... | ... | -0.022889 |
| -0.020986 | ... | ... | 0.975 | -0.275 | 0.700 | 101000 | 6.525 | 1.400 | 5.125 | 6.125 | 6.125 | -0.020406 |
| -0.018112 | ... | ... | 0.750 | -0.225 | 0.525 | 102000 | 7.350 | 1.425 | 5.925 | ... | ... | -0.017534 |
| -0.016305 | ... | ... | 0.600 | -0.175 | 0.425 | 103000 | 8.250 | 1.500 | 6.750 | ... | ... | -0.015755 |
| -0.013978 | ... | ... | 0.450 | -0.125 | 0.325 | 104000 | 9.150 | 1.550 | 7.600 | ... | ... | -0.013489 |
| -0.011929 | ... | ... | 0.350 | -0.100 | 0.250 | 105000 | 10.075 | 1.575 | 8.500 | ... | ... | -0.011537 |
| -0.0104 | ... | ... | 0.275 | -0.075 | 0.200 | 106000 | 11.025 | 1.600 | 9.425 | ... | ... | -0.010129 |
| -0.00859 | ... | ... | 0.225 | -0.075 | 0.150 | 107000 | 11.975 | 1.625 | 10.350 | ... | ... | -0.008488 |
| -0.007635 | ... | ... | 0.175 | -0.050 | 0.125 | 108000 | 12.950 | 1.625 | 11.325 | ... | ... | -0.007703 |
| -0.006553 | ... | ... | 0.150 | -0.050 | 0.100 | 109000 | 13.925 | 1.650 | 12.275 | ... | ... | -0.006828 |
| -0.006658 | ... | ... | 0.125 | -0.025 | 0.100 | 110000 | 14.900 | 1.650 | 13.250 | ... | ... | -0.005862 |
| -0.005402 | ... | ... | 0.100 | -0.025 | 0.075 | 111000 | 15.900 | 1.650 | 14.250 | ... | ... | -0.006089 |
| -0.005474 | ... | ... | 0.075 | 0 | 0.075 | 112000 | 16.875 | 1.650 | 15.225 | ... | ... | -0.005017 |
| -0.00402 | ... | ... | 0.075 | -0.025 | 0.050 | 113000 | 17.875 | 1.650 | 16.225 | ... | ... | -0.005235 |
| -0.004064 | ... | ... | 0.075 | -0.025 | 0.050 | 114000 | 18.875 | 1.675 | 17.200 | ... | ... | -0.005452 |
| -0.004106 | ... | ... | 0.050 | 0 | 0.050 | 115000 | 19.850 | 1.650 | 18.200 | ... | ... | -0.004272 |
| -0.004146 | ... | ... | 0.050 | 0 | 0.050 | 116000 | 20.850 | 1.650 | 19.200 | ... | ... | -0.004486 |
| -0.002383 | ... | ... | 0.050 | -0.025 | 0.025 | 117000 | 21.850 | 1.675 | 20.175 | ... | ... | -0.004701 |
| -0.002402 | ... | ... | 0.025 | 0 | 0.025 | 118000 | 22.850 | 1.675 | 21.175 | ... | ... | -0.004916 |
| -0.00242 | ... | ... | 0.025 | 0 | 0.025 | 119000 | 23.850 | 1.675 | 22.175 | ... | ... | -0.00513 |
| -0.002438 | ... | ... | 0.025 | 0 | 0.025 | 120000 | 24.850 | 1.675 | 23.175 | ... | ... | -0.005345 |
| -0.002455 | ... | ... | 0.025 | 0 | 0.025 | 121000 | 25.850 | 1.675 | 24.175 | ... | ... | -0.005559 |
| -0.001388 | ... | ... | 0.025 | -0.013 | 0.013 | 122000 | 26.850 | 1.675 | 25.175 | ... | ... | -0.005774 |
| -0.001403 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 28.850 | 1.675 | 27.175 | ... | ... | -0.006202 |
| -0.001418 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 30.850 | 1.675 | 29.175 | ... | ... | -0.00663 |
| -0.001432 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 32.850 | 1.675 | 31.175 | ... | ... | -0.007058 |
| -0.001445 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 34.850 | 1.675 | 33.175 | ... | ... | -0.007486 |
| -0.001458 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 36.850 | 1.675 | 35.175 | ... | ... | -0.007913 |
| -0.001469 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 38.850 | 1.675 | 37.175 | ... | ... | -0.00834 |
| -0.00148 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 40.850 | 1.675 | 39.175 | ... | ... | -0.008766 |
| -0.001491 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 42.850 | 1.675 | 41.175 | ... | ... | -0.009192 |
| -0.001501 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 44.850 | 1.675 | 43.175 | ... | ... | -0.009618 |
| -0.001511 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 46.850 | 1.675 | 45.175 | ... | ... | -0.010044 |
| -0.00152 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 48.850 | 1.675 | 47.175 | ... | ... | -0.010469 |
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.