Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016287 | ... | ... | 44.800 | 1.075 | 45.875 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.01076 |
| -0.015595 | ... | ... | 42.800 | 1.075 | 43.875 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.010696 |
| -0.0149 | ... | ... | 40.800 | 1.075 | 41.875 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.010627 |
| -0.014201 | ... | ... | 38.800 | 1.075 | 39.875 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.010555 |
| -0.0135 | ... | ... | 36.800 | 1.075 | 37.875 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.010478 |
| -0.012796 | ... | ... | 34.800 | 1.075 | 35.875 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.010395 |
| -0.012091 | ... | ... | 32.800 | 1.075 | 33.875 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.010308 |
| -0.011383 | ... | ... | 30.800 | 1.075 | 31.875 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.010214 |
| -0.010675 | ... | ... | 28.800 | 1.075 | 29.875 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.010114 |
| -0.009965 | ... | ... | 26.800 | 1.075 | 27.875 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.010006 |
| -0.00961 | ... | ... | 25.800 | 1.075 | 26.875 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.00995 |
| -0.009254 | ... | ... | 24.800 | 1.075 | 25.875 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.009891 |
| -0.008898 | ... | ... | 23.800 | 1.075 | 24.875 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.00983 |
| -0.008542 | ... | ... | 22.800 | 1.075 | 23.875 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.009765 |
| -0.008185 | ... | ... | 21.800 | 1.075 | 22.875 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.009698 |
| -0.007829 | ... | ... | 20.800 | 1.075 | 21.875 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00963 |
| -0.007472 | ... | ... | 19.800 | 1.075 | 20.875 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.009557 |
| -0.007115 | ... | ... | 18.800 | 1.075 | 19.875 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00948 |
| -0.006757 | ... | ... | 17.800 | 1.075 | 18.875 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.0094 |
| -0.0064 | ... | ... | 16.800 | 1.075 | 17.875 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.009315 |
| -0.006042 | ... | ... | 15.800 | 1.075 | 16.875 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.009226 |
| -0.005685 | ... | ... | 14.800 | 1.075 | 15.875 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.009132 |
| -0.005327 | ... | ... | 13.800 | 1.075 | 14.875 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.00903 |
| -0.004969 | ... | ... | 12.800 | 1.075 | 13.875 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.008924 |
| -0.004611 | ... | ... | 11.800 | 1.075 | 12.875 | 73000 | 0.013 | 0 | 0.013 | 0.050 | 0.050 | -0.008807 |
| -0.004254 | ... | ... | 10.800 | 1.075 | 11.875 | 74000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.008684 |
| -0.003896 | 10.225 | 10.225 | 9.825 | 1.050 | 10.875 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.015012 |
| -0.016463 | ... | ... | 8.825 | 1.075 | 9.900 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.01473 |
| -0.015921 | ... | ... | 7.825 | 1.075 | 8.900 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.014418 |
| -0.01535 | ... | ... | 6.850 | 1.050 | 7.900 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.014072 |
| -0.014743 | ... | ... | 5.875 | 1.025 | 6.900 | 79000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.023499 |
| -0.023274 | 6.300 | 6 | 4.875 | 1.050 | 5.925 | 80000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.022654 |
| -0.022132 | 5.325 | 5.225 | 3.925 | 1 | 4.925 | 81000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.029379 |
| -0.034333 | ... | ... | 3 | 0.975 | 3.975 | 82000 | 0.100 | -0.100 | 0.200 | 0.100 | 0.100 | -0.034148 |
| -0.041904 | 3.050 | 3.050 | 2.150 | 0.875 | 3.025 | 83000 | 0.150 | -0.200 | 0.350 | ... | ... | -0.041855 |
| -0.055582 | ... | ... | 1.400 | 0.750 | 2.150 | 84000 | 0.275 | -0.325 | 0.600 | 0.250 | 0.250 | -0.055615 |
| -0.066636 | 1.625 | 1.200 | 0.825 | 0.550 | 1.375 | 85000 | 0.500 | -0.525 | 1.025 | ... | ... | -0.066673 |
| -0.06946 | 0.900 | 0.775 | 0.450 | 0.325 | 0.775 | 86000 | 0.900 | -0.725 | 1.625 | ... | ... | -0.069454 |
| -0.061209 | 0.550 | 0.375 | 0.225 | 0.175 | 0.400 | 87000 | 1.525 | -0.900 | 2.425 | 1.600 | 1.600 | -0.061169 |
| -0.04248 | ... | ... | 0.100 | 0.075 | 0.175 | 88000 | 2.300 | -1 | 3.300 | ... | ... | -0.042481 |
| -0.032163 | ... | ... | 0.050 | 0.050 | 0.100 | 89000 | 3.225 | -1.025 | 4.250 | 3.250 | 3.250 | -0.032282 |
| -0.0208 | ... | ... | 0.025 | 0.025 | 0.050 | 90000 | 4.175 | -1.050 | 5.225 | ... | ... | -0.021155 |
| -0.012851 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 91000 | 5.150 | -1.075 | 6.225 | ... | ... | -0.013554 |
| -0.013353 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 6.150 | -1.050 | 7.200 | ... | ... | -0.014257 |
| -0.007909 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 7.125 | -1.075 | 8.200 | ... | ... | -0.002554 |
| -0.008107 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 8.125 | -1.075 | 9.200 | ... | ... | -0.002912 |
| -0.008283 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 9.125 | -1.075 | 10.200 | ... | ... | -0.00327 |
| -0.008441 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 10.125 | -1.075 | 11.200 | ... | ... | -0.003628 |
| -0.008584 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 11.125 | -1.075 | 12.200 | ... | ... | -0.003986 |
| -0.008716 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 12.125 | -1.075 | 13.200 | ... | ... | -0.004344 |
| -0.008838 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 13.125 | -1.075 | 14.200 | ... | ... | -0.004702 |
| -0.008952 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 14.125 | -1.075 | 15.200 | ... | ... | -0.005059 |
| -0.009057 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 15.125 | -1.075 | 16.200 | ... | ... | -0.005417 |
| -0.009158 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 16.125 | -1.075 | 17.200 | ... | ... | -0.005775 |
| -0.00925 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 17.125 | -1.075 | 18.200 | ... | ... | -0.006133 |
| -0.009338 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 18.125 | -1.075 | 19.200 | ... | ... | -0.006491 |
| -0.009424 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 19.125 | -1.075 | 20.200 | ... | ... | -0.006849 |
| -0.009503 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 20.125 | -1.075 | 21.200 | ... | ... | -0.007206 |
| -0.009578 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 21.125 | -1.075 | 22.200 | ... | ... | -0.007564 |
| -0.009651 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 22.125 | -1.075 | 23.200 | ... | ... | -0.007922 |
| -0.009787 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 24.125 | -1.075 | 25.200 | ... | ... | -0.008637 |
| -0.009913 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 26.125 | -1.075 | 27.200 | ... | ... | -0.009352 |
| -0.010029 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 28.125 | -1.075 | 29.200 | ... | ... | -0.010066 |
| -0.010139 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 30.125 | -1.075 | 31.200 | ... | ... | -0.010781 |
| -0.01024 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.125 | -1.075 | 33.200 | ... | ... | -0.011495 |
| -0.010335 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.125 | -1.075 | 35.200 | ... | ... | -0.012208 |
| -0.010427 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.125 | -1.075 | 37.200 | ... | ... | -0.012921 |
| -0.010512 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.125 | -1.075 | 39.200 | ... | ... | -0.013634 |
| -0.010593 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.125 | -1.075 | 41.200 | ... | ... | -0.014346 |
| -0.01067 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.125 | -1.075 | 43.200 | ... | ... | -0.015058 |
| -0.010744 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.125 | -1.075 | 45.200 | ... | ... | -0.015769 |
| -0.010815 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.125 | -1.075 | 47.200 | ... | ... | -0.01648 |
| -0.010883 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 48.125 | -1.075 | 49.200 | ... | ... | -0.017191 |
| -0.010948 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 50.125 | -1.075 | 51.200 | ... | ... | -0.017902 |
| -0.011009 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 52.125 | -1.075 | 53.200 | ... | ... | -0.018612 |
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.