Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011099 | ... | ... | 44.125 | 0.375 | 44.500 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002569 |
| -0.010619 | ... | ... | 42.125 | 0.375 | 42.500 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002554 |
| -0.010136 | ... | ... | 40.125 | 0.375 | 40.500 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002536 |
| -0.009649 | ... | ... | 38.125 | 0.375 | 38.500 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002518 |
| -0.009159 | ... | ... | 36.125 | 0.375 | 36.500 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002499 |
| -0.008667 | ... | ... | 34.125 | 0.375 | 34.500 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002479 |
| -0.008172 | ... | ... | 32.125 | 0.375 | 32.500 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002457 |
| -0.007676 | ... | ... | 30.125 | 0.375 | 30.500 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002433 |
| -0.007178 | ... | ... | 28.125 | 0.375 | 28.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002408 |
| -0.006679 | ... | ... | 26.125 | 0.375 | 26.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002381 |
| -0.006429 | ... | ... | 25.125 | 0.375 | 25.500 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.002367 |
| -0.006179 | ... | ... | 24.125 | 0.375 | 24.500 | 60000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002352 |
| -0.005928 | ... | ... | 23.125 | 0.375 | 23.500 | 61000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002336 |
| -0.005677 | ... | ... | 22.125 | 0.375 | 22.500 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.004121 |
| -0.005426 | ... | ... | 21.125 | 0.375 | 21.500 | 63000 | 0.025 | 0 | 0.025 | ... | ... | -0.004088 |
| -0.005175 | ... | ... | 20.125 | 0.375 | 20.500 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.004053 |
| -0.004924 | ... | ... | 19.125 | 0.375 | 19.500 | 65000 | 0.025 | 0 | 0.025 | ... | ... | -0.004017 |
| -0.004672 | ... | ... | 18.150 | 0.350 | 18.500 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.003979 |
| -0.0071 | ... | ... | 17.150 | 0.375 | 17.525 | 67000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003939 |
| -0.00684 | ... | ... | 16.150 | 0.375 | 16.525 | 68000 | 0.050 | 0 | 0.050 | ... | ... | -0.006808 |
| -0.006579 | ... | ... | 15.150 | 0.375 | 15.525 | 69000 | 0.050 | 0 | 0.050 | ... | ... | -0.006722 |
| -0.006318 | ... | ... | 14.175 | 0.350 | 14.525 | 70000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006631 |
| -0.008418 | ... | ... | 13.175 | 0.375 | 13.550 | 71000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006533 |
| -0.008129 | ... | ... | 12.200 | 0.350 | 12.550 | 72000 | 0.075 | 0 | 0.075 | ... | ... | -0.008825 |
| -0.009952 | ... | ... | 11.200 | 0.375 | 11.575 | 73000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.008661 |
| -0.009615 | ... | ... | 10.225 | 0.350 | 10.575 | 74000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.010571 |
| -0.011161 | ... | ... | 9.250 | 0.350 | 9.600 | 75000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.012207 |
| -0.014128 | ... | ... | 8.300 | 0.350 | 8.650 | 76000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.013588 |
| -0.015095 | ... | ... | 7.350 | 0.325 | 7.675 | 77000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.016216 |
| -0.018462 | ... | ... | 6.425 | 0.325 | 6.750 | 78000 | 0.250 | -0.050 | 0.300 | 0.275 | 0.275 | -0.018277 |
| -0.020986 | ... | ... | 5.525 | 0.300 | 5.825 | 79000 | 0.325 | -0.075 | 0.400 | 0.450 | 0.300 | -0.020923 |
| -0.023648 | ... | ... | 4.675 | 0.250 | 4.925 | 80000 | 0.450 | -0.100 | 0.550 | ... | ... | -0.024615 |
| -0.027562 | 4.575 | 4.550 | 3.875 | 0.225 | 4.100 | 81000 | 0.600 | -0.150 | 0.750 | 0.800 | 0.525 | -0.027638 |
| -0.030822 | 3.800 | 3.800 | 3.125 | 0.200 | 3.325 | 82000 | 0.850 | -0.175 | 1.025 | 1.100 | 0.750 | -0.031555 |
| -0.033886 | 3.075 | 2.200 | 2.500 | 0.150 | 2.650 | 83000 | 1.150 | -0.225 | 1.375 | 1.675 | 1 | -0.033953 |
| -0.035359 | 2.375 | 1.400 | 1.925 | 0.125 | 2.050 | 84000 | 1.550 | -0.250 | 1.800 | 1.900 | 1.375 | -0.035383 |
| -0.035383 | ... | ... | 1.475 | 0.075 | 1.550 | 85000 | 2.025 | -0.325 | 2.350 | 2.075 | 1.825 | -0.034855 |
| -0.0334 | 1.350 | 1.125 | 1.100 | 0.025 | 1.125 | 86000 | 2.625 | -0.325 | 2.950 | 3.300 | 2.375 | -0.033334 |
| -0.030258 | 1 | 0.600 | 0.775 | 0.025 | 0.800 | 87000 | 3.300 | -0.350 | 3.650 | ... | ... | -0.030172 |
| -0.02685 | 0.725 | 0.525 | 0.550 | 0.025 | 0.575 | 88000 | 4.050 | -0.375 | 4.425 | 4.750 | 4.650 | -0.025983 |
| -0.022707 | 0.500 | 0.400 | 0.400 | 0 | 0.400 | 89000 | 4.875 | -0.400 | 5.275 | ... | ... | -0.021718 |
| -0.018617 | 0.350 | 0.225 | 0.300 | -0.025 | 0.275 | 90000 | 5.775 | -0.400 | 6.175 | ... | ... | -0.018715 |
| -0.015583 | 0.250 | 0.200 | 0.225 | -0.025 | 0.200 | 91000 | 6.675 | -0.400 | 7.075 | ... | ... | -0.014439 |
| -0.013149 | 0.200 | 0.200 | 0.175 | -0.025 | 0.150 | 92000 | 7.625 | -0.400 | 8.025 | ... | ... | -0.011992 |
| -0.010043 | ... | ... | 0.125 | -0.025 | 0.100 | 93000 | 8.600 | -0.375 | 8.975 | ... | ... | -0.01075 |
| -0.00829 | ... | ... | 0.075 | 0 | 0.075 | 94000 | 9.575 | -0.375 | 9.950 | ... | ... | -0.009267 |
| -0.008484 | ... | ... | 0.075 | 0 | 0.075 | 95000 | 10.550 | -0.375 | 10.925 | ... | ... | -0.007535 |
| -0.006316 | ... | ... | 0.050 | 0 | 0.050 | 96000 | 11.525 | -0.400 | 11.925 | ... | ... | -0.005524 |
| -0.006429 | ... | ... | 0.050 | 0 | 0.050 | 97000 | 12.525 | -0.375 | 12.900 | ... | ... | -0.005791 |
| -0.003754 | ... | ... | 0.050 | -0.025 | 0.025 | 98000 | 13.525 | -0.375 | 13.900 | ... | ... | -0.006056 |
| -0.003805 | ... | ... | 0.025 | 0 | 0.025 | 99000 | 14.500 | -0.375 | 14.875 | ... | ... | -0.003665 |
| -0.003853 | ... | ... | 0.025 | 0 | 0.025 | 100000 | 15.500 | -0.375 | 15.875 | ... | ... | -0.003918 |
| -0.003898 | ... | ... | 0.025 | 0 | 0.025 | 101000 | 16.500 | -0.375 | 16.875 | ... | ... | -0.00417 |
| -0.00394 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 17.500 | -0.375 | 17.875 | ... | ... | -0.004422 |
| -0.002247 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 18.500 | -0.375 | 18.875 | ... | ... | -0.004675 |
| -0.002267 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 19.500 | -0.375 | 19.875 | ... | ... | -0.004927 |
| -0.002286 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 20.500 | -0.375 | 20.875 | ... | ... | -0.005179 |
| -0.002304 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 21.500 | -0.375 | 21.875 | ... | ... | -0.005431 |
| -0.002321 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 22.500 | -0.375 | 22.875 | ... | ... | -0.005683 |
| -0.002337 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 23.500 | -0.375 | 23.875 | ... | ... | -0.005935 |
| -0.002368 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 25.500 | -0.375 | 25.875 | ... | ... | -0.006438 |
| -0.002397 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 27.500 | -0.375 | 27.875 | ... | ... | -0.006942 |
| -0.002423 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 29.500 | -0.375 | 29.875 | ... | ... | -0.007445 |
| -0.002449 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 31.500 | -0.375 | 31.875 | ... | ... | -0.007947 |
| -0.002472 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 33.500 | -0.375 | 33.875 | ... | ... | -0.00845 |
| -0.002494 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 35.500 | -0.375 | 35.875 | ... | ... | -0.008952 |
| -0.002515 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 37.500 | -0.375 | 37.875 | ... | ... | -0.009453 |
| -0.002534 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 39.500 | -0.375 | 39.875 | ... | ... | -0.009955 |
| -0.002553 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 41.500 | -0.375 | 41.875 | ... | ... | -0.010455 |
| -0.002571 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 43.500 | -0.375 | 43.875 | ... | ... | -0.010956 |
| -0.002588 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 45.500 | -0.375 | 45.875 | ... | ... | -0.011455 |
| -0.002605 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 47.500 | -0.375 | 47.875 | ... | ... | -0.011955 |
| -0.002621 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 49.500 | -0.375 | 49.875 | ... | ... | -0.012454 |
| -0.002636 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 51.500 | -0.375 | 51.875 | ... | ... | -0.012953 |
| -0.00265 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 53.500 | -0.375 | 53.875 | ... | ... | -0.013451 |
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.