Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016016 | ... | ... | 46.600 | -1.625 | 44.975 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.009182 |
| -0.015328 | ... | ... | 44.600 | -1.625 | 42.975 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.009128 |
| -0.014635 | ... | ... | 42.600 | -1.625 | 40.975 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.00907 |
| -0.013938 | ... | ... | 40.600 | -1.625 | 38.975 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.009008 |
| -0.013237 | ... | ... | 38.600 | -1.625 | 36.975 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.008942 |
| -0.012533 | ... | ... | 36.600 | -1.625 | 34.975 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00887 |
| -0.011826 | ... | ... | 34.600 | -1.625 | 32.975 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.008794 |
| -0.011117 | ... | ... | 32.600 | -1.625 | 30.975 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.008711 |
| -0.010407 | ... | ... | 30.600 | -1.625 | 28.975 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.008624 |
| -0.009694 | ... | ... | 28.600 | -1.625 | 26.975 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.00853 |
| -0.00898 | ... | ... | 26.600 | -1.625 | 24.975 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.008428 |
| -0.008264 | ... | ... | 24.600 | -1.625 | 22.975 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.008316 |
| -0.007548 | ... | ... | 22.600 | -1.625 | 20.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.008196 |
| -0.00683 | ... | ... | 20.600 | -1.625 | 18.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.008062 |
| -0.006471 | ... | ... | 19.600 | -1.625 | 17.975 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.00799 |
| -0.006112 | ... | ... | 18.600 | -1.625 | 16.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.007914 |
| -0.005753 | ... | ... | 17.600 | -1.625 | 15.975 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.007834 |
| -0.005393 | ... | ... | 16.600 | -1.625 | 14.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.007748 |
| -0.005034 | ... | ... | 15.600 | -1.625 | 13.975 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.007657 |
| -0.004674 | ... | ... | 14.600 | -1.625 | 12.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.007559 |
| -0.004314 | ... | ... | 13.600 | -1.625 | 11.975 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.007453 |
| -0.003954 | ... | ... | 12.600 | -1.625 | 10.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.007339 |
| -0.003594 | ... | ... | 11.600 | -1.625 | 9.975 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.007215 |
| -0.003234 | ... | ... | 10.600 | -1.625 | 8.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.007077 |
| -0.002874 | ... | ... | 9.600 | -1.625 | 7.975 | 71000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.012092 |
| -0.012891 | ... | ... | 8.600 | -1.600 | 7 | 72000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.011762 |
| -0.020159 | ... | ... | 7.600 | -1.575 | 6.025 | 73000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.019493 |
| -0.025699 | ... | ... | 6.625 | -1.575 | 5.050 | 74000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.02531 |
| -0.029676 | ... | ... | 5.650 | -1.575 | 4.075 | 75000 | 0.100 | 0.050 | 0.050 | 0.100 | 0.100 | -0.029471 |
| -0.040405 | ... | ... | 4.675 | -1.525 | 3.150 | 76000 | 0.175 | 0.100 | 0.075 | 0.150 | 0.150 | -0.040367 |
| -0.05425 | ... | ... | 3.700 | -1.400 | 2.300 | 77000 | 0.325 | 0.225 | 0.100 | 0.325 | 0.175 | -0.054292 |
| -0.065097 | ... | ... | 2.775 | -1.225 | 1.550 | 78000 | 0.575 | 0.400 | 0.175 | 0.450 | 0.400 | -0.06514 |
| -0.068637 | 1.425 | 1.200 | 1.925 | -0.975 | 0.950 | 79000 | 0.975 | 0.625 | 0.350 | 0.675 | 0.600 | -0.068636 |
| -0.063955 | 1.550 | 0.575 | 1.250 | -0.700 | 0.550 | 80000 | 1.575 | 0.925 | 0.650 | 1.150 | 0.825 | -0.06391 |
| -0.051828 | 0.575 | 0.375 | 0.725 | -0.425 | 0.300 | 81000 | 2.325 | 1.200 | 1.125 | 1.850 | 0.850 | -0.05179 |
| -0.04057 | ... | ... | 0.400 | -0.225 | 0.175 | 82000 | 3.175 | 1.375 | 1.800 | 3.050 | 2.800 | -0.036479 |
| -0.029573 | 0.275 | 0.275 | 0.200 | -0.100 | 0.100 | 83000 | 4.125 | 1.525 | 2.600 | 3.575 | 2.700 | -0.029782 |
| -0.018707 | 0.150 | 0.125 | 0.125 | -0.075 | 0.050 | 84000 | 5.075 | 1.575 | 3.500 | ... | ... | -0.019216 |
| -0.011405 | 0.075 | 0.075 | 0.075 | -0.050 | 0.025 | 85000 | 6.050 | 1.600 | 4.450 | ... | ... | -0.012327 |
| -0.01178 | ... | ... | 0.050 | -0.025 | 0.025 | 86000 | 7.025 | 1.600 | 5.425 | 6.775 | 6.775 | -0.002532 |
| -0.006932 | ... | ... | 0.025 | -0.013 | 0.013 | 87000 | 8.025 | 1.600 | 6.425 | ... | ... | -0.002892 |
| -0.007084 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 88000 | 9.025 | 1.625 | 7.400 | ... | ... | -0.003252 |
| -0.007221 | ... | ... | 0.013 | 0 | 0.013 | 89000 | 10.025 | 1.625 | 8.400 | ... | ... | -0.003612 |
| -0.007345 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 11.025 | 1.625 | 9.400 | ... | ... | -0.003973 |
| -0.00746 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 12.025 | 1.625 | 10.400 | ... | ... | -0.004333 |
| -0.007565 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 13.025 | 1.625 | 11.400 | ... | ... | -0.004693 |
| -0.007663 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 14.025 | 1.625 | 12.400 | ... | ... | -0.005053 |
| -0.007753 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 15.025 | 1.625 | 13.400 | ... | ... | -0.005413 |
| -0.00784 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 16.025 | 1.625 | 14.400 | ... | ... | -0.005773 |
| -0.00792 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 17.025 | 1.625 | 15.400 | ... | ... | -0.006132 |
| -0.007996 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 18.025 | 1.625 | 16.400 | ... | ... | -0.006492 |
| -0.008069 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 19.025 | 1.625 | 17.400 | ... | ... | -0.006852 |
| -0.008138 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 20.025 | 1.625 | 18.400 | ... | ... | -0.007211 |
| -0.008202 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 21.025 | 1.625 | 19.400 | ... | ... | -0.007571 |
| -0.008265 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 22.025 | 1.625 | 20.400 | ... | ... | -0.00793 |
| -0.008325 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 23.025 | 1.625 | 21.400 | ... | ... | -0.00829 |
| -0.008382 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 24.025 | 1.625 | 22.400 | ... | ... | -0.008649 |
| -0.008437 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 25.025 | 1.625 | 23.400 | ... | ... | -0.009008 |
| -0.008491 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 26.025 | 1.625 | 24.400 | ... | ... | -0.009367 |
| -0.008541 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 27.025 | 1.625 | 25.400 | ... | ... | -0.009726 |
| -0.00859 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 28.025 | 1.625 | 26.400 | ... | ... | -0.010085 |
| -0.008637 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 29.025 | 1.625 | 27.400 | ... | ... | -0.010444 |
| -0.008684 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 30.025 | 1.625 | 28.400 | ... | ... | -0.010803 |
| -0.008729 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 31.025 | 1.625 | 29.400 | ... | ... | -0.011161 |
| -0.008771 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 32.025 | 1.625 | 30.400 | ... | ... | -0.01152 |
| -0.008812 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 33.025 | 1.625 | 31.400 | ... | ... | -0.011878 |
| -0.008852 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 34.025 | 1.625 | 32.400 | ... | ... | -0.012237 |
| -0.008892 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 35.025 | 1.625 | 33.400 | ... | ... | -0.012595 |
| -0.008968 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 37.025 | 1.625 | 35.400 | ... | ... | -0.013312 |
| -0.009039 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 39.025 | 1.625 | 37.400 | ... | ... | -0.014028 |
| -0.009107 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 41.025 | 1.625 | 39.400 | ... | ... | -0.014743 |
| -0.009172 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 43.025 | 1.625 | 41.400 | ... | ... | -0.015458 |
| -0.009233 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 45.025 | 1.625 | 43.400 | ... | ... | -0.016173 |
| -0.009293 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 47.025 | 1.625 | 45.400 | ... | ... | -0.016887 |
| -0.009351 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 49.025 | 1.625 | 47.400 | ... | ... | -0.0176 |
| -0.009404 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 51.025 | 1.625 | 49.400 | ... | ... | -0.018314 |
| -0.009456 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 53.025 | 1.625 | 51.400 | ... | ... | -0.019026 |
| -0.009506 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 55.025 | 1.625 | 53.400 | ... | ... | -0.019739 |
| -0.009556 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 57.025 | 1.625 | 55.400 | ... | ... | -0.02045 |
| -0.009602 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 59.025 | 1.625 | 57.400 | ... | ... | -0.021162 |
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.