Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013125 | ... | ... | 45.450 | -0.350 | 45.100 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.004599 |
| -0.012561 | ... | ... | 43.450 | -0.350 | 43.100 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.004571 |
| -0.011994 | ... | ... | 41.450 | -0.350 | 41.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.004541 |
| -0.011423 | ... | ... | 39.450 | -0.350 | 39.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.004509 |
| -0.010851 | ... | ... | 37.450 | -0.350 | 37.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.004475 |
| -0.010275 | ... | ... | 35.450 | -0.350 | 35.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.004439 |
| -0.009698 | ... | ... | 33.450 | -0.350 | 33.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.004401 |
| -0.009118 | ... | ... | 31.450 | -0.350 | 31.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.004359 |
| -0.008537 | ... | ... | 29.450 | -0.350 | 29.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004316 |
| -0.007955 | ... | ... | 27.450 | -0.350 | 27.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004268 |
| -0.007664 | ... | ... | 26.450 | -0.350 | 26.100 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.004243 |
| -0.007372 | ... | ... | 25.450 | -0.350 | 25.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004218 |
| -0.00708 | ... | ... | 24.450 | -0.350 | 24.100 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.00419 |
| -0.006788 | ... | ... | 23.450 | -0.350 | 23.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004162 |
| -0.006495 | ... | ... | 22.450 | -0.350 | 22.100 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.004132 |
| -0.006203 | ... | ... | 21.450 | -0.350 | 21.100 | 64000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.007279 |
| -0.00591 | ... | ... | 20.450 | -0.350 | 20.100 | 65000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.007216 |
| -0.005616 | ... | ... | 19.450 | -0.350 | 19.100 | 66000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.00715 |
| -0.005323 | ... | ... | 18.450 | -0.350 | 18.100 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.007081 |
| -0.00503 | ... | ... | 17.450 | -0.350 | 17.100 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.007008 |
| -0.004736 | ... | ... | 16.450 | -0.350 | 16.100 | 69000 | 0.025 | 0 | 0.025 | ... | ... | -0.006931 |
| -0.004442 | ... | ... | 15.450 | -0.350 | 15.100 | 70000 | 0.025 | 0 | 0.025 | ... | ... | -0.006848 |
| -0.004148 | ... | ... | 14.475 | -0.375 | 14.100 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.006761 |
| -0.003855 | ... | ... | 13.475 | -0.375 | 13.100 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.006667 |
| -0.008706 | ... | ... | 12.475 | -0.350 | 12.125 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.006566 |
| -0.008372 | ... | ... | 11.475 | -0.350 | 11.125 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.006457 |
| -0.008033 | ... | ... | 10.475 | -0.350 | 10.125 | 75000 | 0.050 | 0 | 0.050 | ... | ... | -0.010972 |
| -0.011868 | ... | ... | 9.500 | -0.350 | 9.150 | 76000 | 0.050 | 0 | 0.050 | ... | ... | -0.010724 |
| -0.011418 | ... | ... | 8.500 | -0.350 | 8.150 | 77000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.014266 |
| -0.014468 | ... | ... | 7.525 | -0.350 | 7.175 | 78000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.017158 |
| -0.016925 | 6.875 | 6.875 | 6.550 | -0.350 | 6.200 | 79000 | 0.125 | 0.025 | 0.100 | 0.100 | 0.100 | -0.019458 |
| -0.021365 | ... | ... | 5.600 | -0.350 | 5.250 | 80000 | 0.150 | 0 | 0.150 | 0.175 | 0.125 | -0.021156 |
| -0.024461 | 4.875 | 4.875 | 4.650 | -0.350 | 4.300 | 81000 | 0.225 | 0 | 0.225 | ... | ... | -0.026481 |
| -0.031291 | ... | ... | 3.775 | -0.350 | 3.425 | 82000 | 0.325 | 0 | 0.325 | ... | ... | -0.031315 |
| -0.037035 | ... | ... | 2.950 | -0.350 | 2.600 | 83000 | 0.500 | 0 | 0.500 | ... | ... | -0.037095 |
| -0.042777 | ... | ... | 2.200 | -0.300 | 1.900 | 84000 | 0.800 | 0.050 | 0.750 | 0.775 | 0.600 | -0.042826 |
| -0.044466 | 1.500 | 1.400 | 1.550 | -0.250 | 1.300 | 85000 | 1.200 | 0.100 | 1.100 | 0.900 | 0.900 | -0.044471 |
| -0.042689 | 0.975 | 0.950 | 1.050 | -0.200 | 0.850 | 86000 | 1.750 | 0.150 | 1.600 | 1.575 | 1.475 | -0.042647 |
| -0.035945 | 0.750 | 0.750 | 0.675 | -0.175 | 0.500 | 87000 | 2.400 | 0.175 | 2.225 | ... | ... | -0.035886 |
| -0.029029 | 0.475 | 0.450 | 0.400 | -0.100 | 0.300 | 88000 | 3.200 | 0.250 | 2.950 | ... | ... | -0.029008 |
| -0.021867 | ... | ... | 0.250 | -0.075 | 0.175 | 89000 | 4.075 | 0.275 | 3.800 | ... | ... | -0.021956 |
| -0.015584 | 0.175 | 0.175 | 0.150 | -0.050 | 0.100 | 90000 | 5 | 0.300 | 4.700 | ... | ... | -0.015869 |
| -0.013206 | ... | ... | 0.100 | -0.025 | 0.075 | 91000 | 5.975 | 0.350 | 5.625 | 5.450 | 5.450 | -0.013688 |
| -0.010075 | ... | ... | 0.050 | 0 | 0.050 | 92000 | 6.950 | 0.350 | 6.600 | ... | ... | -0.010841 |
| -0.006033 | ... | ... | 0.050 | -0.025 | 0.025 | 93000 | 7.925 | 0.350 | 7.575 | ... | ... | -0.007258 |
| -0.006181 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 8.925 | 0.350 | 8.575 | ... | ... | -0.007616 |
| -0.006314 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 9.900 | 0.350 | 9.550 | ... | ... | -0.002914 |
| -0.003664 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 10.900 | 0.350 | 10.550 | ... | ... | -0.003208 |
| -0.003722 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 11.900 | 0.350 | 11.550 | ... | ... | -0.003502 |
| -0.003775 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 12.900 | 0.350 | 12.550 | ... | ... | -0.003796 |
| -0.003825 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 13.900 | 0.350 | 13.550 | ... | ... | -0.00409 |
| -0.00387 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 14.900 | 0.350 | 14.550 | ... | ... | -0.004384 |
| -0.003914 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 15.900 | 0.350 | 15.550 | ... | ... | -0.004678 |
| -0.003955 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 16.900 | 0.350 | 16.550 | ... | ... | -0.004972 |
| -0.003992 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 17.900 | 0.350 | 17.550 | ... | ... | -0.005266 |
| -0.004029 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 18.900 | 0.350 | 18.550 | ... | ... | -0.00556 |
| -0.004064 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 19.900 | 0.350 | 19.550 | ... | ... | -0.005854 |
| -0.004097 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 20.900 | 0.350 | 20.550 | ... | ... | -0.006147 |
| -0.004128 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 21.900 | 0.350 | 21.550 | ... | ... | -0.006441 |
| -0.004158 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 22.900 | 0.350 | 22.550 | ... | ... | -0.006735 |
| -0.004215 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 24.900 | 0.350 | 24.550 | ... | ... | -0.007322 |
| -0.004267 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 26.900 | 0.350 | 26.550 | ... | ... | -0.007908 |
| -0.004315 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 28.900 | 0.350 | 28.550 | ... | ... | -0.008495 |
| -0.004361 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 30.900 | 0.350 | 30.550 | ... | ... | -0.009081 |
| -0.004403 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.900 | 0.350 | 32.550 | ... | ... | -0.009666 |
| -0.004443 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.900 | 0.350 | 34.550 | ... | ... | -0.010251 |
| -0.004482 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.900 | 0.350 | 36.550 | ... | ... | -0.010836 |
| -0.004517 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.900 | 0.350 | 38.550 | ... | ... | -0.01142 |
| -0.004551 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.900 | 0.350 | 40.550 | ... | ... | -0.012004 |
| -0.004584 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.900 | 0.350 | 42.550 | ... | ... | -0.012588 |
| -0.004615 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.900 | 0.350 | 44.550 | ... | ... | -0.013171 |
| -0.004645 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.900 | 0.350 | 46.550 | ... | ... | -0.013754 |
| -0.004674 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 48.900 | 0.350 | 48.550 | ... | ... | -0.014337 |
| -0.004701 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 50.900 | 0.350 | 50.550 | ... | ... | -0.01492 |
| -0.004727 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 52.900 | 0.350 | 52.550 | ... | ... | -0.015502 |
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.