Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014279 | ... | ... | 46.825 | 0.450 | 47.275 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.004623 |
| -0.013702 | ... | ... | 44.825 | 0.450 | 45.275 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.004597 |
| -0.01312 | ... | ... | 42.825 | 0.450 | 43.275 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.00457 |
| -0.012534 | ... | ... | 40.825 | 0.450 | 41.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.004541 |
| -0.011943 | ... | ... | 38.825 | 0.450 | 39.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.004509 |
| -0.011349 | ... | ... | 36.825 | 0.450 | 37.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.004476 |
| -0.010752 | ... | ... | 34.825 | 0.450 | 35.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.00444 |
| -0.010152 | ... | ... | 32.825 | 0.450 | 33.275 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.004403 |
| -0.00955 | ... | ... | 30.825 | 0.450 | 31.275 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.004362 |
| -0.008946 | ... | ... | 28.825 | 0.450 | 29.275 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.004319 |
| -0.008341 | ... | ... | 26.825 | 0.450 | 27.275 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.004272 |
| -0.007734 | ... | ... | 24.825 | 0.450 | 25.275 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004221 |
| -0.007125 | ... | ... | 22.825 | 0.450 | 23.275 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004166 |
| -0.006516 | ... | ... | 20.825 | 0.450 | 21.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004107 |
| -0.006211 | ... | ... | 19.825 | 0.450 | 20.275 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.004074 |
| -0.005906 | ... | ... | 18.825 | 0.450 | 19.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004041 |
| -0.0056 | ... | ... | 17.825 | 0.450 | 18.275 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.004005 |
| -0.005295 | ... | ... | 16.825 | 0.450 | 17.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003968 |
| -0.004989 | ... | ... | 15.825 | 0.450 | 16.275 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003928 |
| -0.004683 | ... | ... | 14.825 | 0.450 | 15.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003886 |
| -0.004377 | ... | ... | 13.825 | 0.450 | 14.275 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003841 |
| -0.004071 | ... | ... | 12.825 | 0.450 | 13.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003793 |
| -0.003765 | ... | ... | 11.825 | 0.450 | 12.275 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003742 |
| -0.003458 | ... | ... | 10.825 | 0.450 | 11.275 | 70000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003686 |
| -0.003152 | ... | ... | 9.850 | 0.425 | 10.275 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.00636 |
| -0.007826 | ... | ... | 8.850 | 0.450 | 9.300 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.006231 |
| -0.007461 | ... | ... | 7.875 | 0.425 | 8.300 | 73000 | 0.050 | 0 | 0.050 | ... | ... | -0.010499 |
| -0.007085 | ... | ... | 6.875 | 0.425 | 7.300 | 74000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.010197 |
| -0.010556 | ... | ... | 5.900 | 0.425 | 6.325 | 75000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.009855 |
| -0.013261 | ... | ... | 4.950 | 0.400 | 5.350 | 76000 | 0.075 | -0.050 | 0.125 | 0.100 | 0.100 | -0.012839 |
| -0.017845 | ... | ... | 4.025 | 0.375 | 4.400 | 77000 | 0.125 | -0.075 | 0.200 | ... | ... | -0.017659 |
| -0.022827 | ... | ... | 3.125 | 0.350 | 3.475 | 78000 | 0.200 | -0.125 | 0.325 | ... | ... | -0.02279 |
| -0.028337 | ... | ... | 2.325 | 0.275 | 2.600 | 79000 | 0.325 | -0.175 | 0.500 | 0.400 | 0.400 | -0.028377 |
| -0.033953 | 1.800 | 1.600 | 1.625 | 0.200 | 1.825 | 80000 | 0.550 | -0.250 | 0.800 | 0.700 | 0.525 | -0.034004 |
| -0.03742 | 1.375 | 0.975 | 1.075 | 0.125 | 1.200 | 81000 | 0.925 | -0.325 | 1.250 | 1.125 | 0.825 | -0.037434 |
| -0.035933 | 0.900 | 0.575 | 0.675 | 0.050 | 0.725 | 82000 | 1.450 | -0.400 | 1.850 | 1.625 | 1.325 | -0.035897 |
| -0.03119 | 0.525 | 0.325 | 0.425 | 0 | 0.425 | 83000 | 2.150 | -0.425 | 2.575 | 2.475 | 2.475 | -0.031136 |
| -0.025122 | 0.325 | 0.175 | 0.250 | 0 | 0.250 | 84000 | 2.975 | -0.450 | 3.425 | ... | ... | -0.025111 |
| -0.019344 | ... | ... | 0.150 | 0 | 0.150 | 85000 | 3.875 | -0.450 | 4.325 | ... | ... | -0.019451 |
| -0.012483 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 86000 | 4.800 | -0.450 | 5.250 | ... | ... | -0.012834 |
| -0.009645 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 87000 | 5.775 | -0.450 | 6.225 | ... | ... | -0.010255 |
| -0.005834 | ... | ... | 0.050 | -0.025 | 0.025 | 88000 | 6.750 | -0.475 | 7.225 | ... | ... | -0.006872 |
| -0.006005 | ... | ... | 0.050 | -0.025 | 0.025 | 89000 | 7.750 | -0.450 | 8.200 | ... | ... | -0.007256 |
| -0.006156 | ... | ... | 0.025 | 0 | 0.025 | 90000 | 8.750 | -0.450 | 9.200 | ... | ... | -0.007627 |
| -0.00359 | ... | ... | 0.025 | -0.013 | 0.013 | 91000 | 9.725 | -0.450 | 10.175 | ... | ... | -0.002983 |
| -0.003654 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 10.725 | -0.450 | 11.175 | ... | ... | -0.00329 |
| -0.003712 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 11.725 | -0.450 | 12.175 | ... | ... | -0.003597 |
| -0.003766 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 12.725 | -0.450 | 13.175 | ... | ... | -0.003903 |
| -0.003816 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 13.725 | -0.450 | 14.175 | ... | ... | -0.00421 |
| -0.003862 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 14.725 | -0.450 | 15.175 | ... | ... | -0.004516 |
| -0.003906 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 15.725 | -0.450 | 16.175 | ... | ... | -0.004822 |
| -0.003947 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 16.725 | -0.450 | 17.175 | ... | ... | -0.005129 |
| -0.003986 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 17.725 | -0.450 | 18.175 | ... | ... | -0.005435 |
| -0.004023 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 18.725 | -0.450 | 19.175 | ... | ... | -0.005741 |
| -0.004058 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 19.725 | -0.450 | 20.175 | ... | ... | -0.006047 |
| -0.004091 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 20.725 | -0.450 | 21.175 | ... | ... | -0.006353 |
| -0.004122 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 21.725 | -0.450 | 22.175 | ... | ... | -0.006659 |
| -0.004153 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 22.725 | -0.450 | 23.175 | ... | ... | -0.006965 |
| -0.004182 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 23.725 | -0.450 | 24.175 | ... | ... | -0.00727 |
| -0.004209 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 24.725 | -0.450 | 25.175 | ... | ... | -0.007576 |
| -0.004236 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 25.725 | -0.450 | 26.175 | ... | ... | -0.007881 |
| -0.004262 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 26.725 | -0.450 | 27.175 | ... | ... | -0.008187 |
| -0.004287 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 27.725 | -0.450 | 28.175 | ... | ... | -0.008492 |
| -0.004311 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 28.725 | -0.450 | 29.175 | ... | ... | -0.008798 |
| -0.004334 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 29.725 | -0.450 | 30.175 | ... | ... | -0.009103 |
| -0.004357 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 30.725 | -0.450 | 31.175 | ... | ... | -0.009408 |
| -0.004378 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 31.725 | -0.450 | 32.175 | ... | ... | -0.009713 |
| -0.004399 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 32.725 | -0.450 | 33.175 | ... | ... | -0.010018 |
| -0.004439 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 34.725 | -0.450 | 35.175 | ... | ... | -0.010628 |
| -0.004478 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 36.725 | -0.450 | 37.175 | ... | ... | -0.011237 |
| -0.004514 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 38.725 | -0.450 | 39.175 | ... | ... | -0.011846 |
| -0.004548 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 40.725 | -0.450 | 41.175 | ... | ... | -0.012454 |
| -0.004581 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 42.725 | -0.450 | 43.175 | ... | ... | -0.013062 |
| -0.004612 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 44.725 | -0.450 | 45.175 | ... | ... | -0.01367 |
| -0.004641 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 46.725 | -0.450 | 47.175 | ... | ... | -0.014277 |
| -0.00467 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 48.725 | -0.450 | 49.175 | ... | ... | -0.014883 |
| -0.004698 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 50.725 | -0.450 | 51.175 | ... | ... | -0.015489 |
| -0.004723 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 52.725 | -0.450 | 53.175 | ... | ... | -0.016095 |
| -0.004749 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 54.725 | -0.450 | 55.175 | ... | ... | -0.0167 |
| -0.004774 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 56.725 | -0.450 | 57.175 | ... | ... | -0.017305 |
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.