Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011703 | ... | ... | 46.500 | 0.075 | 46.575 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001958 |
| -0.011224 | ... | ... | 44.500 | 0.075 | 44.575 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001947 |
| -0.010741 | ... | ... | 42.500 | 0.075 | 42.575 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001935 |
| -0.010254 | ... | ... | 40.500 | 0.075 | 40.575 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001922 |
| -0.009764 | ... | ... | 38.500 | 0.075 | 38.575 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001908 |
| -0.00927 | ... | ... | 36.500 | 0.075 | 36.575 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001893 |
| -0.008774 | ... | ... | 34.500 | 0.075 | 34.575 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001878 |
| -0.008275 | ... | ... | 32.500 | 0.075 | 32.575 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001861 |
| -0.007775 | ... | ... | 30.500 | 0.075 | 30.575 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001843 |
| -0.007272 | ... | ... | 28.500 | 0.075 | 28.575 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001824 |
| -0.006768 | ... | ... | 26.500 | 0.075 | 26.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001804 |
| -0.006263 | ... | ... | 24.500 | 0.075 | 24.575 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.003169 |
| -0.00601 | ... | ... | 23.500 | 0.075 | 23.575 | 63000 | 0.025 | 0 | 0.025 | ... | ... | -0.003146 |
| -0.005757 | ... | ... | 22.500 | 0.075 | 22.575 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.003122 |
| -0.005503 | ... | ... | 21.500 | 0.075 | 21.575 | 65000 | 0.025 | 0 | 0.025 | ... | ... | -0.003097 |
| -0.00525 | ... | ... | 20.500 | 0.075 | 20.575 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.003071 |
| -0.004996 | ... | ... | 19.500 | 0.075 | 19.575 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.003044 |
| -0.004741 | ... | ... | 18.500 | 0.075 | 18.575 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.003015 |
| -0.004487 | ... | ... | 17.500 | 0.075 | 17.575 | 69000 | 0.050 | 0 | 0.050 | ... | ... | -0.005221 |
| -0.006096 | ... | ... | 16.525 | 0.075 | 16.600 | 70000 | 0.050 | 0 | 0.050 | ... | ... | -0.005159 |
| -0.005837 | ... | ... | 15.525 | 0.075 | 15.600 | 71000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.007012 |
| -0.007282 | ... | ... | 14.550 | 0.075 | 14.625 | 72000 | 0.075 | 0 | 0.075 | ... | ... | -0.006912 |
| -0.008587 | ... | ... | 13.575 | 0.075 | 13.650 | 73000 | 0.100 | 0 | 0.100 | ... | ... | -0.008499 |
| -0.008292 | ... | ... | 12.600 | 0.050 | 12.650 | 74000 | 0.125 | 0 | 0.125 | ... | ... | -0.009898 |
| -0.00944 | ... | ... | 11.625 | 0.050 | 11.675 | 75000 | 0.150 | 0 | 0.150 | ... | ... | -0.011129 |
| -0.011742 | ... | ... | 10.675 | 0.050 | 10.725 | 76000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.0122 |
| -0.013702 | ... | ... | 9.725 | 0.050 | 9.775 | 77000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.014291 |
| -0.015347 | ... | ... | 8.800 | 0.025 | 8.825 | 78000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.016024 |
| -0.018525 | ... | ... | 7.875 | 0.050 | 7.925 | 79000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.019263 |
| -0.021 | ... | ... | 7 | 0.025 | 7.025 | 80000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.020958 |
| -0.022814 | ... | ... | 6.125 | 0 | 6.125 | 81000 | 0.575 | -0.075 | 0.650 | ... | ... | -0.023561 |
| -0.025799 | ... | ... | 5.300 | 0 | 5.300 | 82000 | 0.725 | -0.075 | 0.800 | ... | ... | -0.025903 |
| -0.028661 | ... | ... | 4.525 | 0 | 4.525 | 83000 | 0.950 | -0.075 | 1.025 | 1.025 | 0.900 | -0.028788 |
| -0.031 | ... | ... | 3.825 | -0.025 | 3.800 | 84000 | 1.225 | -0.100 | 1.325 | ... | ... | -0.031117 |
| -0.032899 | ... | ... | 3.200 | -0.050 | 3.150 | 85000 | 1.600 | -0.100 | 1.700 | ... | ... | -0.033386 |
| -0.034404 | 2.500 | 2.500 | 2.675 | -0.075 | 2.600 | 86000 | 2.025 | -0.150 | 2.175 | 2.075 | 1.950 | -0.034436 |
| -0.03421 | ... | ... | 2.200 | -0.125 | 2.075 | 87000 | 2.500 | -0.200 | 2.700 | ... | ... | -0.034186 |
| -0.033456 | 1.700 | 1.700 | 1.775 | -0.125 | 1.650 | 88000 | 3.075 | -0.200 | 3.275 | 3.125 | 3.125 | -0.03338 |
| -0.031477 | 1.400 | 1.300 | 1.350 | -0.075 | 1.275 | 89000 | 3.700 | -0.150 | 3.850 | ... | ... | -0.031364 |
| -0.028916 | 0.850 | 0.850 | 1.025 | -0.050 | 0.975 | 90000 | 4.400 | -0.125 | 4.525 | ... | ... | -0.02879 |
| -0.026226 | 0.900 | 0.775 | 0.800 | -0.050 | 0.750 | 91000 | 5.150 | -0.150 | 5.300 | ... | ... | -0.025525 |
| -0.02336 | 0.600 | 0.600 | 0.650 | -0.075 | 0.575 | 92000 | 5.975 | -0.175 | 6.150 | ... | ... | -0.022615 |
| -0.020003 | 0.425 | 0.425 | 0.525 | -0.100 | 0.425 | 93000 | 6.825 | -0.175 | 7 | ... | ... | -0.019245 |
| -0.017315 | 0.400 | 0.375 | 0.425 | -0.100 | 0.325 | 94000 | 7.725 | -0.175 | 7.900 | ... | ... | -0.016578 |
| -0.014891 | ... | ... | 0.325 | -0.075 | 0.250 | 95000 | 8.650 | -0.150 | 8.800 | ... | ... | -0.014215 |
| -0.01306 | ... | ... | 0.250 | -0.050 | 0.200 | 96000 | 9.600 | -0.125 | 9.725 | ... | ... | -0.012477 |
| -0.012156 | ... | ... | 0.200 | -0.025 | 0.175 | 97000 | 10.575 | -0.100 | 10.675 | ... | ... | -0.011685 |
| -0.009673 | ... | ... | 0.150 | -0.025 | 0.125 | 98000 | 11.525 | -0.100 | 11.625 | ... | ... | -0.009392 |
| -0.006673 | ... | ... | 0.125 | -0.050 | 0.075 | 99000 | 12.475 | -0.125 | 12.600 | ... | ... | -0.006691 |
| -0.004941 | ... | ... | 0.100 | -0.050 | 0.050 | 100000 | 13.450 | -0.125 | 13.575 | ... | ... | -0.005278 |
| -0.005016 | ... | ... | 0.075 | -0.025 | 0.050 | 101000 | 14.450 | -0.100 | 14.550 | ... | ... | -0.005539 |
| -0.005085 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 102000 | 15.450 | -0.100 | 15.550 | ... | ... | -0.0058 |
| -0.005151 | ... | ... | 0.075 | -0.025 | 0.050 | 103000 | 16.425 | -0.125 | 16.550 | ... | ... | -0.004196 |
| -0.005213 | ... | ... | 0.075 | -0.025 | 0.050 | 104000 | 17.425 | -0.100 | 17.525 | ... | ... | -0.004451 |
| -0.003012 | ... | ... | 0.050 | -0.025 | 0.025 | 105000 | 18.425 | -0.100 | 18.525 | ... | ... | -0.004706 |
| -0.003041 | 0.075 | 0.075 | 0.025 | 0 | 0.025 | 106000 | 19.425 | -0.075 | 19.500 | ... | ... | -0.004961 |
| -0.00173 | ... | ... | 0.025 | -0.013 | 0.013 | 107000 | 20.425 | -0.075 | 20.500 | ... | ... | -0.005216 |
| -0.001743 | ... | ... | 0.025 | -0.013 | 0.013 | 108000 | 21.425 | -0.075 | 21.500 | ... | ... | -0.00547 |
| -0.001757 | ... | ... | 0.025 | -0.013 | 0.013 | 109000 | 22.425 | -0.075 | 22.500 | ... | ... | -0.005725 |
| -0.001769 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.425 | -0.075 | 23.500 | ... | ... | -0.005979 |
| -0.001781 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 24.425 | -0.075 | 24.500 | ... | ... | -0.006234 |
| -0.001792 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.425 | -0.075 | 25.500 | ... | ... | -0.006488 |
| -0.001804 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 26.425 | -0.075 | 26.500 | ... | ... | -0.006743 |
| -0.001814 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.425 | -0.075 | 27.500 | ... | ... | -0.006997 |
| -0.001824 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 28.425 | -0.075 | 28.500 | ... | ... | -0.007251 |
| -0.001834 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.425 | -0.075 | 29.500 | ... | ... | -0.007505 |
| -0.001844 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 30.425 | -0.075 | 30.500 | ... | ... | -0.007759 |
| -0.001854 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.425 | -0.075 | 31.500 | ... | ... | -0.008012 |
| -0.001862 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 32.425 | -0.075 | 32.500 | ... | ... | -0.008266 |
| -0.001871 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.425 | -0.075 | 33.500 | ... | ... | -0.00852 |
| -0.00188 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 34.425 | -0.075 | 34.500 | ... | ... | -0.008773 |
| -0.001888 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.425 | -0.075 | 35.500 | ... | ... | -0.009027 |
| -0.001904 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.425 | -0.075 | 37.500 | ... | ... | -0.009533 |
| -0.001919 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.425 | -0.075 | 39.500 | ... | ... | -0.010039 |
| -0.001933 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.425 | -0.075 | 41.500 | ... | ... | -0.010545 |
| -0.001947 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.425 | -0.075 | 43.500 | ... | ... | -0.01105 |
| -0.00196 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.425 | -0.075 | 45.500 | ... | ... | -0.011555 |
| -0.001972 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.425 | -0.075 | 47.500 | ... | ... | -0.012059 |
| -0.001984 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.425 | -0.075 | 49.500 | ... | ... | -0.012563 |
| -0.001996 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.425 | -0.075 | 51.500 | ... | ... | -0.013066 |
| -0.002007 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 53.425 | -0.075 | 53.500 | ... | ... | -0.013569 |
| -0.002017 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 55.425 | -0.075 | 55.500 | ... | ... | -0.014071 |
| -0.002028 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 57.425 | -0.075 | 57.500 | ... | ... | -0.014573 |
| -0.002038 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 59.425 | -0.075 | 59.500 | ... | ... | -0.015074 |
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.