Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008461 | ... | ... | 39 | 2.375 | 41.375 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001296 |
| -0.00807 | ... | ... | 37 | 2.375 | 39.375 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001287 |
| -0.007675 | ... | ... | 35 | 2.375 | 37.375 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001278 |
| -0.007277 | ... | ... | 33 | 2.375 | 35.375 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001268 |
| -0.006876 | ... | ... | 31 | 2.375 | 33.375 | 48000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001257 |
| -0.006473 | ... | ... | 29 | 2.375 | 31.375 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.002222 |
| -0.006067 | ... | ... | 27 | 2.375 | 29.375 | 52000 | 0.025 | 0 | 0.025 | ... | ... | -0.002198 |
| -0.00566 | ... | ... | 25 | 2.375 | 27.375 | 54000 | 0.050 | 0 | 0.050 | ... | ... | -0.003827 |
| -0.005252 | ... | ... | 23.025 | 2.350 | 25.375 | 56000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003773 |
| -0.006031 | ... | ... | 21.025 | 2.375 | 23.400 | 58000 | 0.075 | 0 | 0.075 | ... | ... | -0.005136 |
| -0.005824 | ... | ... | 20.050 | 2.350 | 22.400 | 59000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.005091 |
| -0.005617 | ... | ... | 19.050 | 2.350 | 21.400 | 60000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.005044 |
| -0.006534 | ... | ... | 18.075 | 2.350 | 20.425 | 61000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00626 |
| -0.006323 | ... | ... | 17.100 | 2.325 | 19.425 | 62000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.006193 |
| -0.007172 | ... | ... | 16.125 | 2.325 | 18.450 | 63000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.007276 |
| -0.006952 | ... | ... | 15.150 | 2.300 | 17.450 | 64000 | 0.125 | -0.075 | 0.200 | ... | ... | -0.007184 |
| -0.007731 | ... | ... | 14.200 | 2.275 | 16.475 | 65000 | 0.150 | -0.100 | 0.250 | ... | ... | -0.008146 |
| -0.008449 | ... | ... | 13.225 | 2.275 | 15.500 | 66000 | 0.175 | -0.100 | 0.275 | ... | ... | -0.009017 |
| -0.009107 | ... | ... | 12.300 | 2.225 | 14.525 | 67000 | 0.200 | -0.125 | 0.325 | 0.250 | 0.250 | -0.009802 |
| -0.010534 | ... | ... | 11.350 | 2.225 | 13.575 | 68000 | 0.250 | -0.150 | 0.400 | ... | ... | -0.011353 |
| -0.011798 | ... | ... | 10.450 | 2.175 | 12.625 | 69000 | 0.300 | -0.175 | 0.475 | ... | ... | -0.012706 |
| -0.013604 | ... | ... | 9.525 | 2.175 | 11.700 | 70000 | 0.350 | -0.225 | 0.575 | 0.450 | 0.400 | -0.013876 |
| -0.015149 | ... | ... | 8.650 | 2.125 | 10.775 | 71000 | 0.425 | -0.250 | 0.675 | 0.500 | 0.500 | -0.015522 |
| -0.016447 | ... | ... | 7.800 | 2.050 | 9.850 | 72000 | 0.525 | -0.300 | 0.825 | 0.525 | 0.525 | -0.017476 |
| -0.018556 | ... | ... | 6.975 | 2 | 8.975 | 73000 | 0.625 | -0.375 | 1 | ... | ... | -0.019056 |
| -0.020229 | ... | ... | 6.175 | 1.925 | 8.100 | 74000 | 0.775 | -0.425 | 1.200 | ... | ... | -0.021224 |
| -0.022322 | ... | ... | 5.450 | 1.825 | 7.275 | 75000 | 0.925 | -0.525 | 1.450 | 0.975 | 0.925 | -0.022854 |
| -0.0242 | ... | ... | 4.750 | 1.725 | 6.475 | 76000 | 1.125 | -0.625 | 1.750 | 1.325 | 1.275 | -0.024716 |
| -0.026093 | ... | ... | 4.100 | 1.625 | 5.725 | 77000 | 1.375 | -0.725 | 2.100 | 1.475 | 1.475 | -0.026577 |
| -0.027808 | ... | ... | 3.500 | 1.525 | 5.025 | 78000 | 1.675 | -0.850 | 2.525 | 1.775 | 1.775 | -0.028247 |
| -0.029194 | ... | ... | 2.975 | 1.400 | 4.375 | 79000 | 2 | -0.975 | 2.975 | 2.175 | 2.100 | -0.029303 |
| -0.030143 | 3.425 | 3.125 | 2.500 | 1.275 | 3.775 | 80000 | 2.400 | -1.100 | 3.500 | 2.800 | 2.375 | -0.030211 |
| -0.03033 | 2.675 | 2.275 | 2.075 | 1.125 | 3.200 | 81000 | 2.825 | -1.250 | 4.075 | ... | ... | -0.030349 |
| -0.030222 | 2.500 | 1.725 | 1.700 | 1 | 2.700 | 82000 | 3.325 | -1.375 | 4.700 | ... | ... | -0.030191 |
| -0.029553 | 2.075 | 1.825 | 1.400 | 0.850 | 2.250 | 83000 | 3.875 | -1.500 | 5.375 | ... | ... | -0.029475 |
| -0.02835 | 1.725 | 1.700 | 1.125 | 0.725 | 1.850 | 84000 | 4.475 | -1.625 | 6.100 | ... | ... | -0.028234 |
| -0.026675 | 1.450 | 1.225 | 0.900 | 0.600 | 1.500 | 85000 | 5.125 | -1.750 | 6.875 | ... | ... | -0.026535 |
| -0.02498 | 1.175 | 0.900 | 0.700 | 0.525 | 1.225 | 86000 | 5.825 | -1.850 | 7.675 | ... | ... | -0.024486 |
| -0.022758 | ... | ... | 0.550 | 0.425 | 0.975 | 87000 | 6.575 | -1.950 | 8.525 | ... | ... | -0.022237 |
| -0.020517 | 0.750 | 0.750 | 0.450 | 0.325 | 0.775 | 88000 | 7.375 | -2.025 | 9.400 | ... | ... | -0.019991 |
| -0.018 | ... | ... | 0.350 | 0.250 | 0.600 | 89000 | 8.200 | -2.100 | 10.300 | ... | ... | -0.017494 |
| -0.015897 | ... | ... | 0.275 | 0.200 | 0.475 | 90000 | 9.075 | -2.150 | 11.225 | 9.350 | 9.350 | -0.015437 |
| -0.013902 | ... | ... | 0.225 | 0.150 | 0.375 | 91000 | 9.975 | -2.200 | 12.175 | ... | ... | -0.01352 |
| -0.012188 | ... | ... | 0.175 | 0.125 | 0.300 | 92000 | 10.875 | -2.250 | 13.125 | ... | ... | -0.011189 |
| -0.010129 | ... | ... | 0.150 | 0.075 | 0.225 | 93000 | 11.825 | -2.275 | 14.100 | 11.775 | 11.775 | -0.010005 |
| -0.00859 | ... | ... | 0.125 | 0.050 | 0.175 | 94000 | 12.775 | -2.300 | 15.075 | ... | ... | -0.008643 |
| -0.007797 | 0.125 | 0.125 | 0.100 | 0.050 | 0.150 | 95000 | 13.725 | -2.325 | 16.050 | ... | ... | -0.007087 |
| -0.006906 | ... | ... | 0.075 | 0.050 | 0.125 | 96000 | 14.700 | -2.350 | 17.050 | ... | ... | -0.006342 |
| -0.005907 | ... | ... | 0.075 | 0.025 | 0.100 | 97000 | 15.675 | -2.350 | 18.025 | ... | ... | -0.005525 |
| -0.004787 | ... | ... | 0.075 | 0 | 0.075 | 98000 | 16.675 | -2.350 | 19.025 | ... | ... | -0.00574 |
| -0.004847 | ... | ... | 0.050 | 0.025 | 0.075 | 99000 | 17.650 | -2.375 | 20.025 | ... | ... | -0.004842 |
| -0.004905 | ... | ... | 0.050 | 0.025 | 0.075 | 100000 | 18.650 | -2.350 | 21 | ... | ... | -0.005051 |
| -0.003593 | ... | ... | 0.050 | 0 | 0.050 | 101000 | 19.650 | -2.350 | 22 | ... | ... | -0.00526 |
| -0.003629 | ... | ... | 0.050 | 0 | 0.050 | 102000 | 20.625 | -2.375 | 23 | ... | ... | -0.004281 |
| -0.003662 | ... | ... | 0.025 | 0.025 | 0.050 | 103000 | 21.625 | -2.375 | 24 | ... | ... | -0.004488 |
| -0.002103 | ... | ... | 0.025 | 0 | 0.025 | 104000 | 22.625 | -2.375 | 25 | ... | ... | -0.004695 |
| -0.002119 | ... | ... | 0.025 | 0 | 0.025 | 105000 | 23.625 | -2.375 | 26 | ... | ... | -0.004901 |
| -0.002135 | ... | ... | 0.025 | 0 | 0.025 | 106000 | 24.625 | -2.375 | 27 | ... | ... | -0.005108 |
| -0.00215 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 25.625 | -2.375 | 28 | ... | ... | -0.005315 |
| -0.002164 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 26.625 | -2.375 | 29 | ... | ... | -0.005521 |
| -0.001229 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 28.625 | -2.375 | 31 | ... | ... | -0.005934 |
| -0.001243 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 30.625 | -2.375 | 33 | ... | ... | -0.006346 |
| -0.001255 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 32.625 | -2.375 | 35 | ... | ... | -0.006758 |
| -0.001266 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 34.625 | -2.375 | 37 | ... | ... | -0.007169 |
| -0.001277 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 36.625 | -2.375 | 39 | ... | ... | -0.00758 |
| -0.001288 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 38.625 | -2.375 | 41 | ... | ... | -0.007991 |
| -0.001297 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 40.625 | -2.375 | 43 | ... | ... | -0.008401 |
| -0.001307 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 42.625 | -2.375 | 45 | ... | ... | -0.008811 |
| -0.001316 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 44.625 | -2.375 | 47 | ... | ... | -0.00922 |
| -0.001324 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 46.625 | -2.375 | 49 | ... | ... | -0.009629 |
| -0.001332 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 48.625 | -2.375 | 51 | ... | ... | -0.010037 |
| -0.00134 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 50.625 | -2.375 | 53 | ... | ... | -0.010445 |
| -0.001348 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 52.625 | -2.375 | 55 | ... | ... | -0.010853 |
| -0.001355 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 54.625 | -2.375 | 57 | ... | ... | -0.011259 |
| -0.001362 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 56.625 | -2.375 | 59 | ... | ... | -0.011666 |
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.