Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009877 | ... | ... | 58.725 | 0.100 | 58.825 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.000854 |
| -0.009578 | ... | ... | 56.725 | 0.100 | 56.825 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.000851 |
| -0.009273 | ... | ... | 54.725 | 0.100 | 54.825 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.000847 |
| -0.008962 | ... | ... | 52.725 | 0.100 | 52.825 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.000843 |
| -0.008647 | ... | ... | 50.725 | 0.100 | 50.825 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.000839 |
| -0.008328 | ... | ... | 48.725 | 0.100 | 48.825 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.000834 |
| -0.008005 | ... | ... | 46.725 | 0.100 | 46.825 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.001488 |
| -0.007679 | ... | ... | 44.725 | 0.100 | 44.825 | 52000 | 0.025 | 0 | 0.025 | ... | ... | -0.001478 |
| -0.00735 | ... | ... | 42.725 | 0.100 | 42.825 | 54000 | 0.025 | 0 | 0.025 | ... | ... | -0.001468 |
| -0.007018 | ... | ... | 40.725 | 0.100 | 40.825 | 56000 | 0.025 | 0 | 0.025 | ... | ... | -0.001457 |
| -0.006684 | ... | ... | 38.725 | 0.100 | 38.825 | 58000 | 0.025 | 0 | 0.025 | ... | ... | -0.001445 |
| -0.006348 | ... | ... | 36.725 | 0.100 | 36.825 | 60000 | 0.025 | 0 | 0.025 | ... | ... | -0.001433 |
| -0.006011 | ... | ... | 34.725 | 0.100 | 34.825 | 62000 | 0.050 | 0 | 0.050 | ... | ... | -0.002511 |
| -0.005672 | ... | ... | 32.725 | 0.100 | 32.825 | 64000 | 0.050 | 0 | 0.050 | ... | ... | -0.002485 |
| -0.005332 | ... | ... | 30.725 | 0.100 | 30.825 | 66000 | 0.050 | 0 | 0.050 | ... | ... | -0.002457 |
| -0.00499 | ... | ... | 28.725 | 0.100 | 28.825 | 68000 | 0.075 | 0 | 0.075 | ... | ... | -0.003362 |
| -0.004647 | ... | ... | 26.725 | 0.100 | 26.825 | 70000 | 0.075 | 0 | 0.075 | ... | ... | -0.003315 |
| -0.004973 | ... | ... | 24.750 | 0.100 | 24.850 | 72000 | 0.100 | 0 | 0.100 | ... | ... | -0.004098 |
| -0.004801 | ... | ... | 23.750 | 0.100 | 23.850 | 73000 | 0.100 | 0 | 0.100 | ... | ... | -0.004063 |
| -0.004628 | ... | ... | 22.750 | 0.100 | 22.850 | 74000 | 0.100 | 0 | 0.100 | 0.125 | 0.125 | -0.004026 |
| -0.005099 | ... | ... | 21.775 | 0.100 | 21.875 | 75000 | 0.125 | 0 | 0.125 | ... | ... | -0.004745 |
| -0.004925 | ... | ... | 20.775 | 0.100 | 20.875 | 76000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | -0.004696 |
| -0.005368 | ... | ... | 19.800 | 0.100 | 19.900 | 77000 | 0.150 | 0 | 0.150 | 0.125 | 0.125 | -0.005345 |
| -0.005785 | ... | ... | 18.825 | 0.100 | 18.925 | 78000 | 0.175 | 0 | 0.175 | ... | ... | -0.00594 |
| -0.005603 | ... | ... | 17.850 | 0.075 | 17.925 | 79000 | 0.200 | 0 | 0.200 | ... | ... | -0.006486 |
| -0.005989 | ... | ... | 16.850 | 0.100 | 16.950 | 80000 | 0.200 | 0 | 0.200 | 0.225 | 0.200 | -0.006395 |
| -0.006346 | ... | ... | 15.900 | 0.075 | 15.975 | 81000 | 0.225 | 0 | 0.225 | ... | ... | -0.006878 |
| -0.007184 | 14.775 | 14.775 | 14.925 | 0.100 | 15.025 | 82000 | 0.275 | 0 | 0.275 | 0.275 | 0.250 | -0.007847 |
| -0.007461 | ... | ... | 13.950 | 0.100 | 14.050 | 83000 | 0.300 | 0 | 0.300 | ... | ... | -0.00821 |
| -0.008165 | ... | ... | 13 | 0.100 | 13.100 | 84000 | 0.350 | 0 | 0.350 | 0.350 | 0.325 | -0.008997 |
| -0.009209 | ... | ... | 12.075 | 0.100 | 12.175 | 85000 | 0.400 | 0 | 0.400 | 0.425 | 0.425 | -0.009679 |
| -0.010113 | 11 | 11 | 11.150 | 0.100 | 11.250 | 86000 | 0.475 | 0 | 0.475 | 0.475 | 0.475 | -0.010658 |
| -0.010879 | ... | ... | 10.225 | 0.100 | 10.325 | 87000 | 0.550 | -0.025 | 0.575 | 0.550 | 0.525 | -0.011477 |
| -0.012164 | 9.325 | 9.325 | 9.350 | 0.100 | 9.450 | 88000 | 0.675 | 0 | 0.675 | 0.700 | 0.650 | -0.012799 |
| -0.013199 | ... | ... | 8.500 | 0.075 | 8.575 | 89000 | 0.800 | -0.025 | 0.825 | 0.775 | 0.700 | -0.013847 |
| -0.014521 | 7.800 | 7.800 | 7.675 | 0.075 | 7.750 | 90000 | 0.975 | 0 | 0.975 | 1.025 | 0.925 | -0.015164 |
| -0.015737 | ... | ... | 6.875 | 0.075 | 6.950 | 91000 | 1.150 | -0.025 | 1.175 | 1.175 | 1.125 | -0.01612 |
| -0.016784 | 6.400 | 6.200 | 6.100 | 0.075 | 6.175 | 92000 | 1.400 | -0.025 | 1.425 | 1.400 | 1.350 | -0.017366 |
| -0.01799 | ... | ... | 5.375 | 0.100 | 5.475 | 93000 | 1.675 | 0 | 1.675 | 1.750 | 1.600 | -0.01833 |
| -0.01885 | 4.825 | 4.700 | 4.700 | 0.100 | 4.800 | 94000 | 2 | 0 | 2 | 2 | 1.800 | -0.019149 |
| -0.019331 | 4.150 | 4 | 4.075 | 0.075 | 4.150 | 95000 | 2.350 | 0 | 2.350 | 2.350 | 2.225 | -0.019582 |
| -0.019555 | 3.900 | 3.600 | 3.500 | 0.050 | 3.550 | 96000 | 2.725 | -0.050 | 2.775 | 2.650 | 2.650 | -0.019595 |
| -0.019631 | 3.250 | 2.900 | 2.975 | 0.050 | 3.025 | 97000 | 3.175 | -0.050 | 3.225 | 3.225 | 3.225 | -0.019464 |
| -0.019216 | 2.850 | 2.450 | 2.500 | 0.025 | 2.525 | 98000 | 3.700 | -0.050 | 3.750 | 3.900 | 3.425 | -0.019159 |
| -0.018801 | 2.150 | 1.975 | 2.075 | 0.050 | 2.125 | 99000 | 4.275 | -0.075 | 4.350 | ... | ... | -0.018532 |
| -0.017928 | 2 | 1.725 | 1.725 | 0.025 | 1.750 | 100000 | 4.925 | -0.050 | 4.975 | ... | ... | -0.017798 |
| -0.017014 | ... | ... | 1.425 | 0.025 | 1.450 | 101000 | 5.600 | -0.050 | 5.650 | ... | ... | -0.016664 |
| -0.015979 | ... | ... | 1.150 | 0.050 | 1.200 | 102000 | 6.325 | -0.075 | 6.400 | ... | ... | -0.01538 |
| -0.014686 | ... | ... | 0.950 | 0.025 | 0.975 | 103000 | 7.125 | -0.050 | 7.175 | ... | ... | -0.01431 |
| -0.013472 | 0.900 | 0.900 | 0.775 | 0.025 | 0.800 | 104000 | 7.925 | -0.075 | 8 | ... | ... | -0.012827 |
| -0.012179 | ... | ... | 0.625 | 0.025 | 0.650 | 105000 | 8.775 | -0.075 | 8.850 | ... | ... | -0.011541 |
| -0.010885 | ... | ... | 0.525 | 0 | 0.525 | 106000 | 9.650 | -0.100 | 9.750 | ... | ... | -0.010277 |
| -0.010076 | ... | ... | 0.425 | 0.025 | 0.450 | 107000 | 10.550 | -0.100 | 10.650 | ... | ... | -0.009126 |
| -0.008659 | ... | ... | 0.350 | 0 | 0.350 | 108000 | 11.475 | -0.100 | 11.575 | ... | ... | -0.008184 |
| -0.007934 | ... | ... | 0.275 | 0.025 | 0.300 | 109000 | 12.425 | -0.075 | 12.500 | ... | ... | -0.007552 |
| -0.007094 | ... | ... | 0.225 | 0.025 | 0.250 | 110000 | 13.375 | -0.075 | 13.450 | ... | ... | -0.006831 |
| -0.006129 | ... | ... | 0.200 | 0 | 0.200 | 111000 | 14.325 | -0.075 | 14.400 | ... | ... | -0.006021 |
| -0.00564 | ... | ... | 0.175 | 0 | 0.175 | 112000 | 15.275 | -0.100 | 15.375 | ... | ... | -0.005117 |
| -0.005098 | ... | ... | 0.125 | 0.025 | 0.150 | 113000 | 16.250 | -0.100 | 16.350 | ... | ... | -0.004718 |
| -0.004497 | ... | ... | 0.125 | 0 | 0.125 | 114000 | 17.225 | -0.100 | 17.325 | ... | ... | -0.004287 |
| -0.003834 | ... | ... | 0.100 | 0 | 0.100 | 115000 | 18.225 | -0.075 | 18.300 | ... | ... | -0.004463 |
| -0.003096 | ... | ... | 0.075 | 0 | 0.075 | 116000 | 19.200 | -0.100 | 19.300 | ... | ... | -0.003999 |
| -0.00313 | ... | ... | 0.075 | 0 | 0.075 | 117000 | 20.200 | -0.100 | 20.300 | ... | ... | -0.004173 |
| -0.002289 | ... | ... | 0.050 | 0 | 0.050 | 118000 | 21.175 | -0.100 | 21.275 | ... | ... | -0.003678 |
| -0.00231 | ... | ... | 0.050 | 0 | 0.050 | 119000 | 22.175 | -0.100 | 22.275 | ... | ... | -0.003851 |
| -0.00233 | ... | ... | 0.050 | 0 | 0.050 | 120000 | 23.175 | -0.100 | 23.275 | ... | ... | -0.004025 |
| -0.002349 | ... | ... | ... | ... | 0.050 | 121000 | 24.175 | ... | ... | ... | ... | -0.004198 |
| -0.002367 | ... | ... | 0.050 | 0 | 0.050 | 122000 | 25.175 | -0.100 | 25.275 | ... | ... | -0.004371 |
| -0.001363 | ... | ... | 0.025 | 0 | 0.025 | 124000 | 27.175 | -0.100 | 27.275 | ... | ... | -0.004716 |
| -0.00138 | ... | ... | 0.025 | 0 | 0.025 | 126000 | 29.175 | -0.100 | 29.275 | ... | ... | -0.005062 |
| -0.001396 | ... | ... | 0.025 | 0 | 0.025 | 128000 | 31.175 | -0.100 | 31.275 | ... | ... | -0.005407 |
| -0.00141 | ... | ... | 0.025 | 0 | 0.025 | 130000 | 33.175 | -0.100 | 33.275 | ... | ... | -0.005752 |
| -0.001425 | ... | ... | 0.025 | 0 | 0.025 | 132000 | 35.175 | -0.100 | 35.275 | ... | ... | -0.006096 |
| -0.000804 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 37.175 | -0.100 | 37.275 | ... | ... | -0.006441 |
| -0.00081 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 39.175 | -0.100 | 39.275 | ... | ... | -0.006784 |
| -0.000816 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 41.175 | -0.100 | 41.275 | ... | ... | -0.007128 |
| -0.000822 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 43.175 | -0.100 | 43.275 | ... | ... | -0.007471 |
| -0.000828 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 45.175 | -0.100 | 45.275 | ... | ... | -0.007814 |
| -0.000833 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 47.175 | -0.100 | 47.275 | ... | ... | -0.008156 |
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.