Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013533 | ... | ... | 44.450 | 1.975 | 46.425 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.004303 |
| -0.012977 | ... | ... | 42.450 | 1.975 | 44.425 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.004279 |
| -0.012415 | ... | ... | 40.450 | 1.975 | 42.425 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.004253 |
| -0.011848 | ... | ... | 38.450 | 1.975 | 40.425 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.004225 |
| -0.011278 | ... | ... | 36.450 | 1.975 | 38.425 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.004195 |
| -0.010704 | ... | ... | 34.450 | 1.975 | 36.425 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.004163 |
| -0.010127 | ... | ... | 32.450 | 1.975 | 34.425 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.004129 |
| -0.009548 | ... | ... | 30.450 | 1.975 | 32.425 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.004093 |
| -0.008967 | ... | ... | 28.450 | 1.975 | 30.425 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.004054 |
| -0.008384 | ... | ... | 26.450 | 1.975 | 28.425 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.004012 |
| -0.007799 | ... | ... | 24.450 | 1.975 | 26.425 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003967 |
| -0.007213 | ... | ... | 22.450 | 1.975 | 24.425 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003918 |
| -0.006626 | ... | ... | 20.450 | 1.975 | 22.425 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003865 |
| -0.006332 | ... | ... | 19.450 | 1.975 | 21.425 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003837 |
| -0.006037 | ... | ... | 18.450 | 1.975 | 20.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003807 |
| -0.005743 | ... | ... | 17.450 | 1.975 | 19.425 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003776 |
| -0.005448 | ... | ... | 16.450 | 1.975 | 18.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003743 |
| -0.005153 | ... | ... | 15.450 | 1.975 | 17.425 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003708 |
| -0.004859 | ... | ... | 14.450 | 1.975 | 16.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003672 |
| -0.004564 | ... | ... | 13.450 | 1.975 | 15.425 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003633 |
| -0.004268 | ... | ... | 12.450 | 1.975 | 14.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003592 |
| -0.003973 | ... | ... | 11.450 | 1.975 | 13.425 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003547 |
| -0.003677 | ... | ... | 10.450 | 1.975 | 12.425 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003499 |
| -0.003382 | ... | ... | 9.450 | 1.975 | 11.425 | 69000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003448 |
| -0.003086 | ... | ... | 8.450 | 1.975 | 10.425 | 70000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003392 |
| -0.00279 | ... | ... | 7.475 | 1.950 | 9.425 | 71000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003331 |
| -0.002494 | ... | ... | 6.500 | 1.925 | 8.425 | 72000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.003263 |
| -0.006713 | ... | ... | 5.525 | 1.925 | 7.450 | 73000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.005558 |
| -0.006342 | 5.300 | 5.300 | 4.550 | 1.900 | 6.450 | 74000 | 0.025 | -0.075 | 0.100 | 0.050 | 0.050 | -0.005393 |
| -0.009434 | ... | ... | 3.600 | 1.875 | 5.475 | 75000 | 0.050 | -0.100 | 0.150 | ... | ... | -0.008887 |
| -0.011759 | ... | ... | 2.725 | 1.775 | 4.500 | 76000 | 0.075 | -0.200 | 0.275 | 0.200 | 0.100 | -0.011454 |
| -0.015589 | 2.675 | 2.450 | 1.925 | 1.625 | 3.550 | 77000 | 0.125 | -0.350 | 0.475 | ... | ... | -0.015478 |
| -0.021017 | 2.400 | 1.525 | 1.275 | 1.375 | 2.650 | 78000 | 0.225 | -0.600 | 0.825 | 0.525 | 0.225 | -0.021027 |
| -0.02737 | 2 | 0.950 | 0.775 | 1.075 | 1.850 | 79000 | 0.425 | -0.900 | 1.325 | 0.775 | 0.400 | -0.027419 |
| -0.030969 | 1.300 | 0.600 | 0.425 | 0.750 | 1.175 | 80000 | 0.750 | -1.225 | 1.975 | 1.775 | 0.675 | -0.03099 |
| -0.029262 | 0.575 | 0.275 | 0.200 | 0.450 | 0.650 | 81000 | 1.225 | -1.525 | 2.750 | ... | ... | -0.029234 |
| -0.023547 | 0.400 | 0.100 | 0.075 | 0.250 | 0.325 | 82000 | 1.900 | -1.725 | 3.625 | 3.225 | 1.950 | -0.023505 |
| -0.016183 | 0.175 | 0.050 | 0.025 | 0.125 | 0.150 | 83000 | 2.725 | -1.850 | 4.575 | ... | ... | -0.016216 |
| -0.00474 | 0.050 | 0.025 | 0.025 | 0 | 0.025 | 84000 | 3.600 | -1.975 | 5.575 | 4.500 | 3.375 | -0.005155 |
| -0.002901 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 85000 | 4.575 | -1.975 | 6.550 | ... | ... | -0.001354 |
| -0.003017 | ... | ... | 0.025 | -0.013 | 0.013 | 86000 | 5.575 | -1.975 | 7.550 | 6.275 | 6.275 | -0.00165 |
| -0.003115 | ... | ... | 0.025 | -0.013 | 0.013 | 87000 | 6.575 | -1.975 | 8.550 | ... | ... | -0.001947 |
| -0.003199 | ... | ... | 0.013 | 0 | 0.013 | 88000 | 7.575 | -1.975 | 9.550 | ... | ... | -0.002243 |
| -0.003274 | ... | ... | 0.013 | 0 | 0.013 | 89000 | 8.575 | -1.975 | 10.550 | 9.900 | 9.150 | -0.002539 |
| -0.003341 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 9.575 | -1.975 | 11.550 | ... | ... | -0.002835 |
| -0.003401 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 10.575 | -1.975 | 12.550 | ... | ... | -0.003131 |
| -0.003457 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 11.575 | -1.975 | 13.550 | ... | ... | -0.003426 |
| -0.003507 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 12.575 | -1.975 | 14.550 | ... | ... | -0.003722 |
| -0.003555 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 13.575 | -1.975 | 15.550 | ... | ... | -0.004018 |
| -0.003598 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 14.575 | -1.975 | 16.550 | ... | ... | -0.004314 |
| -0.00364 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 15.575 | -1.975 | 17.550 | ... | ... | -0.004609 |
| -0.003679 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 16.575 | -1.975 | 18.550 | ... | ... | -0.004905 |
| -0.003715 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 17.575 | -1.975 | 19.550 | ... | ... | -0.0052 |
| -0.003749 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 18.575 | -1.975 | 20.550 | ... | ... | -0.005496 |
| -0.003782 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 19.575 | -1.975 | 21.550 | ... | ... | -0.005791 |
| -0.003813 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 20.575 | -1.975 | 22.550 | ... | ... | -0.006086 |
| -0.003843 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 21.575 | -1.975 | 23.550 | ... | ... | -0.006381 |
| -0.003872 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 22.575 | -1.975 | 24.550 | ... | ... | -0.006676 |
| -0.003899 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 23.575 | -1.975 | 25.550 | ... | ... | -0.006971 |
| -0.003925 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 24.575 | -1.975 | 26.550 | ... | ... | -0.007266 |
| -0.00395 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 25.575 | -1.975 | 27.550 | ... | ... | -0.007561 |
| -0.003974 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 26.575 | -1.975 | 28.550 | ... | ... | -0.007856 |
| -0.003997 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 27.575 | -1.975 | 29.550 | ... | ... | -0.008151 |
| -0.00402 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 28.575 | -1.975 | 30.550 | ... | ... | -0.008445 |
| -0.004042 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 29.575 | -1.975 | 31.550 | ... | ... | -0.00874 |
| -0.004063 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 30.575 | -1.975 | 32.550 | ... | ... | -0.009034 |
| -0.004083 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 31.575 | -1.975 | 33.550 | ... | ... | -0.009329 |
| -0.004103 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 32.575 | -1.975 | 34.550 | ... | ... | -0.009623 |
| -0.004122 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 33.575 | -1.975 | 35.550 | ... | ... | -0.009917 |
| -0.004159 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 35.575 | -1.975 | 37.550 | ... | ... | -0.010505 |
| -0.004193 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 37.575 | -1.975 | 39.550 | ... | ... | -0.011093 |
| -0.004226 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 39.575 | -1.975 | 41.550 | ... | ... | -0.01168 |
| -0.004258 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 41.575 | -1.975 | 43.550 | ... | ... | -0.012267 |
| -0.004287 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 43.575 | -1.975 | 45.550 | ... | ... | -0.012853 |
| -0.004316 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 45.575 | -1.975 | 47.550 | ... | ... | -0.013439 |
| -0.004343 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 47.575 | -1.975 | 49.550 | ... | ... | -0.014024 |
| -0.00437 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 49.575 | -1.975 | 51.550 | ... | ... | -0.014609 |
| -0.004394 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 51.575 | -1.975 | 53.550 | ... | ... | -0.015194 |
| -0.004418 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 53.575 | -1.975 | 55.550 | ... | ... | -0.015778 |
| -0.004442 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 55.575 | -1.975 | 57.550 | ... | ... | -0.016362 |
| -0.004465 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 57.575 | -1.975 | 59.550 | ... | ... | -0.016945 |
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.