Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.042913 | ... | ... | 43 | 1.125 | 44.125 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002373 |
| -0.042291 | ... | ... | 41 | 1.125 | 42.125 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002358 |
| -0.041642 | ... | ... | 39 | 1.125 | 40.125 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002342 |
| -0.040966 | ... | ... | 37 | 1.125 | 38.125 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002325 |
| -0.040263 | ... | ... | 35 | 1.125 | 36.125 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002306 |
| -0.03953 | ... | ... | 33 | 1.125 | 34.125 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002287 |
| -0.038768 | ... | ... | 31 | 1.125 | 32.125 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002266 |
| -0.037973 | ... | ... | 29 | 1.125 | 30.125 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002244 |
| -0.037142 | ... | ... | 27 | 1.125 | 28.125 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00222 |
| -0.036272 | ... | ... | 25 | 1.125 | 26.125 | 58000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002194 |
| -0.035821 | ... | ... | 24 | 1.125 | 25.125 | 59000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00218 |
| -0.035357 | ... | ... | 23 | 1.125 | 24.125 | 60000 | 0.025 | 0 | 0.025 | ... | ... | -0.00385 |
| -0.034882 | ... | ... | 22 | 1.125 | 23.125 | 61000 | 0.025 | 0 | 0.025 | ... | ... | -0.003822 |
| -0.034392 | ... | ... | 21 | 1.125 | 22.125 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.003792 |
| -0.033888 | ... | ... | 20 | 1.125 | 21.125 | 63000 | 0.025 | 0 | 0.025 | ... | ... | -0.00376 |
| -0.033368 | ... | ... | 19 | 1.125 | 20.125 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.003727 |
| -0.032831 | ... | ... | 18.025 | 1.100 | 19.125 | 65000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003692 |
| -0.033639 | ... | ... | 17.025 | 1.125 | 18.150 | 66000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003655 |
| -0.033039 | ... | ... | 16.025 | 1.125 | 17.150 | 67000 | 0.050 | 0 | 0.050 | ... | ... | -0.00632 |
| -0.032414 | ... | ... | 15.050 | 1.100 | 16.150 | 68000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006242 |
| -0.03176 | ... | ... | 14.050 | 1.100 | 15.150 | 69000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006158 |
| -0.03232 | ... | ... | 13.050 | 1.125 | 14.175 | 70000 | 0.075 | 0 | 0.075 | ... | ... | -0.008341 |
| -0.031571 | ... | ... | 12.075 | 1.100 | 13.175 | 71000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.008203 |
| -0.031944 | ... | ... | 11.100 | 1.100 | 12.200 | 72000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.008053 |
| -0.031071 | ... | ... | 10.125 | 1.075 | 11.200 | 73000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.009836 |
| -0.031215 | ... | ... | 9.150 | 1.075 | 10.225 | 74000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.011368 |
| -0.031195 | ... | ... | 8.200 | 1.050 | 9.250 | 75000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.012666 |
| -0.031941 | ... | ... | 7.250 | 1.050 | 8.300 | 76000 | 0.200 | -0.075 | 0.275 | ... | ... | -0.015134 |
| -0.032345 | ... | ... | 6.325 | 1.025 | 7.350 | 77000 | 0.250 | -0.100 | 0.350 | ... | ... | -0.017087 |
| -0.033172 | ... | ... | 5.450 | 0.975 | 6.425 | 78000 | 0.300 | -0.150 | 0.450 | ... | ... | -0.018538 |
| -0.034139 | ... | ... | 4.600 | 0.925 | 5.525 | 79000 | 0.450 | 0.050 | 0.400 | 0.450 | 0.450 | -0.023139 |
| -0.035578 | 4.375 | 4.375 | 3.825 | 0.850 | 4.675 | 80000 | 0.550 | -0.300 | 0.850 | 0.600 | 0.550 | -0.024601 |
| -0.036925 | ... | ... | 3.125 | 0.750 | 3.875 | 81000 | 0.800 | 0.050 | 0.750 | 0.800 | 0.800 | -0.028765 |
| -0.037639 | 3.050 | 3.025 | 2.500 | 0.625 | 3.125 | 82000 | 1.100 | 0.075 | 1.025 | 1.100 | 1.075 | -0.031533 |
| -0.032974 | 2.200 | 2.200 | 2.500 | -0.300 | 2.200 | 83000 | 1.500 | 0.125 | 1.375 | 1.675 | 1.500 | -0.033481 |
| -0.032337 | 1.625 | 1.400 | 1.925 | -0.300 | 1.625 | 84000 | 1.900 | 0.100 | 1.800 | 1.900 | 1.900 | -0.032323 |
| -0.036628 | 1.550 | 1.550 | 1.125 | 0.350 | 1.475 | 85000 | 2.350 | -0.775 | 3.125 | 2.400 | 2.400 | -0.028639 |
| -0.034047 | 0.900 | 0.900 | 0.825 | 0.275 | 1.100 | 86000 | 3.300 | 0.350 | 2.950 | 3.300 | 3.300 | -0.032292 |
| -0.026448 | 0.700 | 0.600 | 0.775 | -0.125 | 0.650 | 87000 | 3.650 | -0.925 | 4.575 | ... | ... | -0.018158 |
| -0.024906 | 0.525 | 0.525 | 0.550 | -0.025 | 0.525 | 88000 | 4.650 | 0.225 | 4.425 | 4.750 | 4.650 | -0.019778 |
| -0.022086 | 0.500 | 0.425 | 0.325 | 0.075 | 0.400 | 89000 | 5.275 | -1.025 | 6.300 | ... | ... | -0.001306 |
| -0.01554 | 0.225 | 0.225 | 0.300 | -0.075 | 0.225 | 90000 | 6.175 | -1.050 | 7.225 | ... | ... | 0.000622 |
| -0.016206 | ... | ... | 0.175 | 0.050 | 0.225 | 91000 | 7.075 | -1.100 | 8.175 | ... | ... | 0.000721 |
| -0.013991 | ... | ... | 0.150 | 0.025 | 0.175 | 92000 | 8.025 | -1.100 | 9.125 | ... | ... | 0.00082 |
| -0.011235 | ... | ... | 0.125 | 0 | 0.125 | 93000 | 8.975 | -1.125 | 10.100 | ... | ... | 0.000919 |
| -0.007816 | ... | ... | 0.100 | -0.025 | 0.075 | 94000 | 9.950 | -1.125 | 11.075 | ... | ... | 0.001018 |
| -0.007983 | ... | ... | 0.075 | 0 | 0.075 | 95000 | 10.925 | -1.125 | 12.050 | ... | ... | 0.001118 |
| -0.005929 | ... | ... | 0.050 | 0 | 0.050 | 96000 | 11.925 | -1.125 | 13.050 | 11.775 | 11.775 | 0.001217 |
| -0.006028 | ... | ... | 0.050 | 0 | 0.050 | 97000 | 12.900 | -1.125 | 14.025 | ... | ... | 0.001316 |
| -0.00612 | 0.075 | 0.075 | 0.050 | 0 | 0.050 | 98000 | 13.900 | -1.125 | 15.025 | ... | ... | 0.001415 |
| -0.003557 | ... | ... | 0.025 | 0 | 0.025 | 99000 | 14.875 | -1.125 | 16 | ... | ... | 0.001514 |
| -0.0036 | ... | ... | 0.025 | 0 | 0.025 | 100000 | 15.875 | -1.125 | 17 | ... | ... | 0.001613 |
| -0.003639 | ... | ... | 0.025 | 0 | 0.025 | 101000 | 16.875 | -1.125 | 18 | ... | ... | 0.001712 |
| -0.003677 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 17.875 | -1.125 | 19 | ... | ... | 0.001811 |
| -0.003713 | ... | ... | 0.025 | 0 | 0.025 | 103000 | 18.875 | -1.125 | 20 | ... | ... | 0.00191 |
| -0.002113 | ... | ... | 0.025 | -0.013 | 0.013 | 104000 | 19.875 | -1.125 | 21 | ... | ... | 0.00201 |
| -0.002129 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 20.875 | -1.125 | 22 | ... | ... | 0.002109 |
| -0.002145 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 21.875 | -1.125 | 23 | ... | ... | 0.002208 |
| -0.002161 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 22.875 | -1.125 | 24 | ... | ... | 0.002307 |
| -0.002175 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 23.875 | -1.125 | 25 | ... | ... | 0.002406 |
| -0.002203 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 25.875 | -1.125 | 27 | ... | ... | 0.002604 |
| -0.002229 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 27.875 | -1.125 | 29 | ... | ... | 0.002803 |
| -0.002253 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 29.875 | -1.125 | 31 | ... | ... | 0.003001 |
| -0.002275 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 31.875 | -1.125 | 33 | ... | ... | 0.003199 |
| -0.002296 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 33.875 | -1.125 | 35 | ... | ... | 0.003397 |
| -0.002317 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 35.875 | -1.125 | 37 | ... | ... | 0.003595 |
| -0.002335 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 37.875 | -1.125 | 39 | ... | ... | 0.003794 |
| -0.002353 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 39.875 | -1.125 | 41 | ... | ... | 0.003992 |
| -0.002371 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 41.875 | -1.125 | 43 | ... | ... | 0.00419 |
| -0.002387 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 43.875 | -1.125 | 45 | ... | ... | 0.004388 |
| -0.002402 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 45.875 | -1.125 | 47 | ... | ... | 0.004587 |
| -0.002418 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 47.875 | -1.125 | 49 | ... | ... | 0.004785 |
| -0.002432 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 49.875 | -1.125 | 51 | ... | ... | 0.004983 |
| -0.002445 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 51.875 | -1.125 | 53 | ... | ... | 0.005181 |
| -0.002459 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 53.875 | -1.125 | 55 | ... | ... | 0.00538 |
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.