Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.30522 | ... | ... | 44.800 | 1.075 | 45.875 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.010732 |
| -0.302116 | ... | ... | 42.800 | 1.075 | 43.875 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.010667 |
| -0.298781 | ... | ... | 40.800 | 1.075 | 41.875 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.010596 |
| -0.295212 | ... | ... | 38.800 | 1.075 | 39.875 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.010522 |
| -0.2914 | ... | ... | 36.800 | 1.075 | 37.875 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.010443 |
| -0.287337 | ... | ... | 34.800 | 1.075 | 35.875 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.010359 |
| -0.283007 | ... | ... | 32.800 | 1.075 | 33.875 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.01027 |
| -0.278391 | ... | ... | 30.800 | 1.075 | 31.875 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.010172 |
| -0.273467 | ... | ... | 28.800 | 1.075 | 29.875 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.010071 |
| -0.268202 | ... | ... | 26.800 | 1.075 | 27.875 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.009959 |
| -0.265431 | ... | ... | 25.800 | 1.075 | 26.875 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.009901 |
| -0.262561 | ... | ... | 24.800 | 1.075 | 25.875 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.009841 |
| -0.259585 | ... | ... | 23.800 | 1.075 | 24.875 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.009776 |
| -0.256496 | ... | ... | 22.800 | 1.075 | 23.875 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00971 |
| -0.253287 | ... | ... | 21.800 | 1.075 | 22.875 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.009642 |
| -0.249948 | ... | ... | 20.800 | 1.075 | 21.875 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.009569 |
| -0.246468 | ... | ... | 19.800 | 1.075 | 20.875 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.009493 |
| -0.242839 | ... | ... | 18.800 | 1.075 | 19.875 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.009414 |
| -0.239044 | ... | ... | 17.800 | 1.075 | 18.875 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.00933 |
| -0.235069 | ... | ... | 16.800 | 1.075 | 17.875 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.009242 |
| -0.230896 | ... | ... | 15.800 | 1.075 | 16.875 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.009149 |
| -0.226506 | ... | ... | 14.800 | 1.075 | 15.875 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.009047 |
| -0.221871 | ... | ... | 13.800 | 1.075 | 14.875 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.008943 |
| -0.216964 | ... | ... | 12.800 | 1.075 | 13.875 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.008828 |
| -0.211749 | ... | ... | 11.800 | 1.075 | 12.875 | 73000 | 0.013 | 0 | 0.013 | 0.050 | 0.050 | -0.008706 |
| -0.206182 | ... | ... | 10.800 | 1.075 | 11.875 | 74000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.008573 |
| -0.200211 | 10.225 | 10.225 | 9.825 | 1.050 | 10.875 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.014781 |
| -0.197765 | ... | ... | 8.825 | 1.075 | 9.900 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.014475 |
| -0.190606 | ... | ... | 7.825 | 1.075 | 8.900 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.014136 |
| -0.182761 | ... | ... | 6.850 | 1.050 | 7.900 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.013754 |
| -0.174071 | ... | ... | 5.875 | 1.025 | 6.900 | 79000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.022811 |
| -0.167582 | 6.300 | 6 | 4.875 | 1.050 | 5.925 | 80000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.021853 |
| -0.15621 | 5.325 | 5.225 | 3.925 | 1 | 4.925 | 81000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.028 |
| -0.148468 | ... | ... | 3 | 0.975 | 3.975 | 82000 | 0.100 | -0.100 | 0.200 | 0.100 | 0.100 | -0.031943 |
| -0.136794 | 3.050 | 3.050 | 2.150 | 0.875 | 3.025 | 83000 | 0.225 | 0.075 | 0.150 | 0.225 | 0.225 | -0.049904 |
| -0.126011 | ... | ... | 1.400 | 0.750 | 2.150 | 84000 | 0.275 | -0.325 | 0.600 | 0.250 | 0.250 | -0.046249 |
| -0.066541 | 0.825 | 0.800 | 1.375 | -0.550 | 0.825 | 85000 | 0.500 | -0.525 | 1.025 | ... | ... | -0.043635 |
| -0.063259 | 0.450 | 0.450 | 0.775 | -0.325 | 0.450 | 86000 | 0.900 | -0.725 | 1.625 | ... | ... | 0.000095 |
| -0.04532 | 0.225 | 0.200 | 0.400 | -0.200 | 0.200 | 87000 | 1.525 | -0.900 | 2.425 | 1.600 | 1.600 | 0.000194 |
| -0.046981 | ... | ... | 0.100 | 0.075 | 0.175 | 88000 | 2.300 | -1 | 3.300 | ... | ... | 0.000294 |
| -0.020576 | 0.050 | 0.050 | 0.100 | -0.050 | 0.050 | 89000 | 3.225 | -1.025 | 4.250 | 3.250 | 3.250 | 0.000394 |
| -0.021748 | ... | ... | 0.025 | 0.025 | 0.050 | 90000 | 4.175 | -1.050 | 5.225 | ... | ... | 0.000494 |
| -0.013271 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 91000 | 5.150 | -1.075 | 6.225 | ... | ... | 0.000593 |
| -0.013713 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 6.150 | -1.050 | 7.200 | ... | ... | 0.000693 |
| -0.008074 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 7.125 | -1.075 | 8.200 | ... | ... | 0.000793 |
| -0.008253 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 8.125 | -1.075 | 9.200 | ... | ... | 0.000893 |
| -0.008414 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 9.125 | -1.075 | 10.200 | ... | ... | 0.000992 |
| -0.00856 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 10.125 | -1.075 | 11.200 | ... | ... | 0.001092 |
| -0.008694 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 11.125 | -1.075 | 12.200 | ... | ... | 0.001192 |
| -0.008817 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 12.125 | -1.075 | 13.200 | ... | ... | 0.001292 |
| -0.008933 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 13.125 | -1.075 | 14.200 | ... | ... | 0.001391 |
| -0.009039 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 14.125 | -1.075 | 15.200 | ... | ... | 0.001491 |
| -0.00914 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 15.125 | -1.075 | 16.200 | ... | ... | 0.001591 |
| -0.009235 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 16.125 | -1.075 | 17.200 | ... | ... | 0.001691 |
| -0.009323 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 17.125 | -1.075 | 18.200 | ... | ... | 0.00179 |
| -0.009409 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 18.125 | -1.075 | 19.200 | ... | ... | 0.00189 |
| -0.009489 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 19.125 | -1.075 | 20.200 | ... | ... | 0.00199 |
| -0.009565 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 20.125 | -1.075 | 21.200 | ... | ... | 0.002089 |
| -0.009638 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 21.125 | -1.075 | 22.200 | ... | ... | 0.002189 |
| -0.009709 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 22.125 | -1.075 | 23.200 | ... | ... | 0.002289 |
| -0.00984 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 24.125 | -1.075 | 25.200 | ... | ... | 0.002488 |
| -0.009962 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 26.125 | -1.075 | 27.200 | ... | ... | 0.002688 |
| -0.010075 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 28.125 | -1.075 | 29.200 | ... | ... | 0.002887 |
| -0.010182 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 30.125 | -1.075 | 31.200 | ... | ... | 0.003087 |
| -0.010279 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.125 | -1.075 | 33.200 | ... | ... | 0.003286 |
| -0.010373 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.125 | -1.075 | 35.200 | ... | ... | 0.003486 |
| -0.010463 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.125 | -1.075 | 37.200 | ... | ... | 0.003685 |
| -0.010545 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.125 | -1.075 | 39.200 | ... | ... | 0.003885 |
| -0.010625 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.125 | -1.075 | 41.200 | ... | ... | 0.004084 |
| -0.010701 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.125 | -1.075 | 43.200 | ... | ... | 0.004284 |
| -0.010773 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.125 | -1.075 | 45.200 | ... | ... | 0.004483 |
| -0.010843 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.125 | -1.075 | 47.200 | ... | ... | 0.004683 |
| -0.01091 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 48.125 | -1.075 | 49.200 | ... | ... | 0.004882 |
| -0.010973 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 50.125 | -1.075 | 51.200 | ... | ... | 0.005081 |
| -0.011033 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 52.125 | -1.075 | 53.200 | ... | ... | 0.005281 |
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.