Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021317 | ... | ... | 71.975 | 1.125 | 73.100 | 10000 | 0.013 | 0 | 0.013 | ... | ... | -0.003911 |
| -0.019592 | ... | ... | 61.975 | 1.125 | 63.100 | 20000 | 0.013 | 0 | 0.013 | ... | ... | -0.003922 |
| -0.016887 | ... | ... | 51.975 | 1.125 | 53.100 | 30000 | 0.013 | 0 | 0.013 | ... | ... | -0.003862 |
| -0.016301 | ... | ... | 49.975 | 1.125 | 51.100 | 32000 | 0.013 | 0 | 0.013 | ... | ... | -0.003845 |
| -0.015704 | ... | ... | 47.975 | 1.125 | 49.100 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.003826 |
| -0.0151 | ... | ... | 45.975 | 1.125 | 47.100 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.003806 |
| -0.014489 | ... | ... | 43.975 | 1.125 | 45.100 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.003785 |
| -0.013872 | ... | ... | 41.975 | 1.125 | 43.100 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003762 |
| -0.013249 | ... | ... | 39.975 | 1.125 | 41.100 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003737 |
| -0.012623 | ... | ... | 37.975 | 1.125 | 39.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003711 |
| -0.011993 | ... | ... | 35.975 | 1.125 | 37.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003684 |
| -0.011676 | ... | ... | 34.975 | 1.125 | 36.100 | 47000 | 0.013 | 0 | 0.013 | ... | ... | -0.003669 |
| -0.011359 | ... | ... | 33.975 | 1.125 | 35.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003654 |
| -0.011041 | ... | ... | 32.975 | 1.125 | 34.100 | 49000 | 0.013 | 0 | 0.013 | ... | ... | -0.003639 |
| -0.010722 | ... | ... | 31.975 | 1.125 | 33.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003623 |
| -0.010403 | ... | ... | 30.975 | 1.125 | 32.100 | 51000 | 0.013 | 0 | 0.013 | ... | ... | -0.003606 |
| -0.010084 | ... | ... | 29.975 | 1.125 | 31.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003589 |
| -0.009763 | ... | ... | 28.975 | 1.125 | 30.100 | 53000 | 0.013 | 0 | 0.013 | ... | ... | -0.003571 |
| -0.009443 | ... | ... | 27.975 | 1.125 | 29.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003553 |
| -0.009122 | ... | ... | 26.975 | 1.125 | 28.100 | 55000 | 0.013 | 0 | 0.013 | ... | ... | -0.003534 |
| -0.0088 | ... | ... | 25.975 | 1.125 | 27.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003514 |
| -0.008478 | ... | ... | 24.975 | 1.125 | 26.100 | 57000 | 0.013 | 0 | 0.013 | ... | ... | -0.003493 |
| -0.008156 | ... | ... | 23.975 | 1.125 | 25.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003472 |
| -0.007833 | ... | ... | 22.975 | 1.125 | 24.100 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003449 |
| -0.00751 | ... | ... | 21.975 | 1.125 | 23.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003426 |
| -0.007186 | ... | ... | 20.975 | 1.125 | 22.100 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003402 |
| -0.006863 | ... | ... | 19.975 | 1.125 | 21.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003377 |
| -0.006539 | ... | ... | 18.975 | 1.125 | 20.100 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.00335 |
| -0.006215 | ... | ... | 17.975 | 1.125 | 19.100 | 64000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003322 |
| -0.00589 | ... | ... | 16.975 | 1.125 | 18.100 | 65000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003292 |
| -0.005566 | ... | ... | 15.975 | 1.125 | 17.100 | 66000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.005769 |
| -0.005241 | ... | ... | 14.975 | 1.125 | 16.100 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.005706 |
| -0.004916 | ... | ... | 13.975 | 1.125 | 15.100 | 68000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.005638 |
| -0.004592 | ... | ... | 13 | 1.100 | 14.100 | 69000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.005566 |
| -0.008272 | ... | ... | 12 | 1.125 | 13.125 | 70000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.005489 |
| -0.007925 | ... | ... | 11 | 1.125 | 12.125 | 71000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.005406 |
| -0.007574 | 11 | 11 | 10 | 1.125 | 11.125 | 72000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.005316 |
| -0.007219 | ... | ... | 9 | 1.125 | 10.125 | 73000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005218 |
| -0.00686 | 8.675 | 8 | 8 | 1.125 | 9.125 | 74000 | 0.050 | 0 | 0.050 | ... | ... | -0.008828 |
| -0.006493 | 7.550 | 7.500 | 7.025 | 1.100 | 8.125 | 75000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.008602 |
| -0.009306 | 7.225 | 6.050 | 6.025 | 1.125 | 7.150 | 76000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.008348 |
| -0.008825 | 5.650 | 5.350 | 5.050 | 1.100 | 6.150 | 77000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010961 |
| -0.010935 | 5.125 | 4.275 | 4.125 | 1.050 | 5.175 | 78000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.100 | -0.012965 |
| -0.014562 | 4.225 | 3.800 | 3.200 | 1.025 | 4.225 | 79000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.125 | -0.016369 |
| -0.018479 | 3.300 | 2.450 | 2.350 | 0.950 | 3.300 | 80000 | 0.225 | -0.175 | 0.400 | 0.375 | 0.200 | -0.020016 |
| -0.022714 | 2.475 | 1.625 | 1.625 | 0.800 | 2.425 | 81000 | 0.325 | -0.325 | 0.650 | 0.525 | 0.350 | -0.022763 |
| -0.026755 | 1.675 | 0.975 | 1.025 | 0.625 | 1.650 | 82000 | 0.550 | -0.500 | 1.050 | 0.575 | 0.500 | -0.02681 |
| -0.028505 | 1.125 | 0.575 | 0.600 | 0.425 | 1.025 | 83000 | 0.925 | -0.700 | 1.625 | 1.475 | 0.925 | -0.028511 |
| -0.026196 | 0.650 | 0.350 | 0.350 | 0.225 | 0.575 | 84000 | 1.475 | -0.900 | 2.375 | 1.575 | 1.475 | -0.026148 |
| -0.020878 | 0.325 | 0.175 | 0.200 | 0.100 | 0.300 | 85000 | 2.200 | -1 | 3.200 | 3.250 | 2.150 | -0.020833 |
| -0.014791 | 0.175 | 0.125 | 0.100 | 0.050 | 0.150 | 86000 | 3.050 | -1.075 | 4.125 | 3.625 | 3.050 | -0.01485 |
| -0.009774 | 0.075 | 0.075 | 0.050 | 0.025 | 0.075 | 87000 | 3.975 | -1.100 | 5.075 | ... | ... | -0.010061 |
| -0.00765 | 0.050 | 0.050 | 0.025 | 0.025 | 0.050 | 88000 | 4.950 | -1.100 | 6.050 | 5 | 4.900 | -0.008198 |
| -0.004672 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 89000 | 5.925 | -1.100 | 7.025 | ... | ... | -0.005654 |
| -0.004829 | ... | ... | 0.025 | 0 | 0.025 | 90000 | 6.925 | -1.100 | 8.025 | ... | ... | -0.006043 |
| -0.002844 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 7.900 | -1.125 | 9.025 | ... | ... | -0.002574 |
| -0.002908 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 8.900 | -1.125 | 10.025 | ... | ... | -0.0029 |
| -0.002965 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 9.900 | -1.125 | 11.025 | ... | ... | -0.003225 |
| -0.003017 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 10.900 | -1.125 | 12.025 | ... | ... | -0.003551 |
| -0.003064 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 11.900 | -1.125 | 13.025 | ... | ... | -0.003877 |
| -0.003108 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 12.900 | -1.125 | 14.025 | ... | ... | -0.004202 |
| -0.003149 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 13.900 | -1.125 | 15.025 | ... | ... | -0.004528 |
| -0.003186 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 14.900 | -1.125 | 16.025 | ... | ... | -0.004853 |
| -0.003222 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 15.900 | -1.125 | 17.025 | ... | ... | -0.005178 |
| -0.003256 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 16.900 | -1.125 | 18.025 | ... | ... | -0.005503 |
| -0.003287 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 17.900 | -1.125 | 19.025 | ... | ... | -0.005828 |
| -0.003317 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 18.900 | -1.125 | 20.025 | ... | ... | -0.006153 |
| -0.003346 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 19.900 | -1.125 | 21.025 | ... | ... | -0.006478 |
| -0.003373 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 20.900 | -1.125 | 22.025 | ... | ... | -0.006803 |
| -0.003398 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 21.900 | -1.125 | 23.025 | ... | ... | -0.007128 |
| -0.003424 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 22.900 | -1.125 | 24.025 | ... | ... | -0.007453 |
| -0.00347 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 24.900 | -1.125 | 26.025 | ... | ... | -0.008102 |
| -0.003513 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 26.900 | -1.125 | 28.025 | ... | ... | -0.00875 |
| -0.003553 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 28.900 | -1.125 | 30.025 | ... | ... | -0.009399 |
| -0.003591 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 30.900 | -1.125 | 32.025 | ... | ... | -0.010047 |
| -0.003625 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 32.900 | -1.125 | 34.025 | ... | ... | -0.010694 |
| -0.003658 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 34.900 | -1.125 | 36.025 | ... | ... | -0.011342 |
| -0.00369 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 36.900 | -1.125 | 38.025 | ... | ... | -0.011988 |
| -0.003719 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 38.900 | -1.125 | 40.025 | ... | ... | -0.012634 |
| -0.003747 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 40.900 | -1.125 | 42.025 | ... | ... | -0.01328 |
| -0.003774 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 42.900 | -1.125 | 44.025 | ... | ... | -0.013925 |
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.