Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01672 | ... | ... | 44.975 | 0.425 | 45.400 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.010727 |
| -0.016008 | ... | ... | 42.975 | 0.425 | 43.400 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.010665 |
| -0.015292 | ... | ... | 40.975 | 0.425 | 41.400 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.010598 |
| -0.01457 | ... | ... | 38.975 | 0.425 | 39.400 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.010526 |
| -0.013845 | ... | ... | 36.975 | 0.425 | 37.400 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.01045 |
| -0.013116 | ... | ... | 34.975 | 0.425 | 35.400 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.010367 |
| -0.012385 | ... | ... | 32.975 | 0.425 | 33.400 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.010279 |
| -0.011653 | ... | ... | 30.975 | 0.425 | 31.400 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.010185 |
| -0.010918 | ... | ... | 28.975 | 0.425 | 29.400 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.010085 |
| -0.010181 | ... | ... | 26.975 | 0.425 | 27.400 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.009976 |
| -0.009442 | ... | ... | 24.975 | 0.425 | 25.400 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.009859 |
| -0.008702 | ... | ... | 22.975 | 0.425 | 23.400 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.009731 |
| -0.007961 | ... | ... | 20.975 | 0.425 | 21.400 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.009594 |
| -0.00722 | ... | ... | 18.975 | 0.425 | 19.400 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00944 |
| -0.006849 | ... | ... | 17.975 | 0.425 | 18.400 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.009359 |
| -0.006477 | ... | ... | 16.975 | 0.425 | 17.400 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.009272 |
| -0.006106 | ... | ... | 15.975 | 0.425 | 16.400 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.009181 |
| -0.005735 | ... | ... | 14.975 | 0.425 | 15.400 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.009083 |
| -0.005363 | ... | ... | 13.975 | 0.425 | 14.400 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.008979 |
| -0.004991 | ... | ... | 12.975 | 0.425 | 13.400 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.008869 |
| -0.004619 | ... | ... | 11.975 | 0.425 | 12.400 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.008749 |
| -0.004247 | ... | ... | 10.975 | 0.425 | 11.400 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.008621 |
| -0.003874 | ... | ... | 9.975 | 0.425 | 10.400 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.00848 |
| -0.003502 | ... | ... | 8.975 | 0.425 | 9.400 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.008327 |
| -0.003129 | ... | ... | 7.975 | 0.425 | 8.400 | 71000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.008157 |
| -0.015124 | ... | ... | 7 | 0.425 | 7.425 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.013892 |
| -0.014486 | ... | ... | 6.025 | 0.400 | 6.425 | 73000 | 0.050 | 0 | 0.050 | ... | ... | -0.023111 |
| -0.022777 | ... | ... | 5.050 | 0.400 | 5.450 | 74000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.022205 |
| -0.035598 | ... | ... | 4.075 | 0.425 | 4.500 | 75000 | 0.100 | 0 | 0.100 | 0.075 | 0.075 | -0.035348 |
| -0.044068 | ... | ... | 3.150 | 0.400 | 3.550 | 76000 | 0.150 | -0.025 | 0.175 | 0.200 | 0.125 | -0.043982 |
| -0.05635 | ... | ... | 2.300 | 0.350 | 2.650 | 77000 | 0.250 | -0.075 | 0.325 | 0.275 | 0.275 | -0.056369 |
| -0.068207 | ... | ... | 1.550 | 0.275 | 1.825 | 78000 | 0.425 | -0.150 | 0.575 | ... | ... | -0.068256 |
| -0.076799 | 1.175 | 0.900 | 0.950 | 0.200 | 1.150 | 79000 | 0.750 | -0.225 | 0.975 | 0.900 | 0.550 | -0.076819 |
| -0.076164 | 0.850 | 0.575 | 0.550 | 0.125 | 0.675 | 80000 | 1.275 | -0.300 | 1.575 | 1.500 | 1.300 | -0.076134 |
| -0.065308 | 0.500 | 0.425 | 0.300 | 0.075 | 0.375 | 81000 | 1.975 | -0.350 | 2.325 | ... | ... | -0.06526 |
| -0.049584 | ... | ... | 0.175 | 0.025 | 0.200 | 82000 | 2.800 | -0.375 | 3.175 | ... | ... | -0.049591 |
| -0.03346 | 0.125 | 0.075 | 0.100 | 0 | 0.100 | 83000 | 3.700 | -0.425 | 4.125 | ... | ... | -0.033629 |
| -0.028943 | ... | ... | 0.050 | 0.025 | 0.075 | 84000 | 4.675 | -0.400 | 5.075 | 4.750 | 4.750 | -0.029284 |
| -0.022398 | ... | ... | 0.025 | 0.025 | 0.050 | 85000 | 5.650 | -0.400 | 6.050 | 5.750 | 5.750 | -0.023003 |
| -0.013566 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 86000 | 6.625 | -0.400 | 7.025 | ... | ... | -0.014618 |
| -0.01397 | ... | ... | 0.013 | 0.013 | 0.025 | 87000 | 7.600 | -0.425 | 8.025 | ... | ... | -0.002831 |
| -0.008193 | ... | ... | 0.013 | 0 | 0.013 | 88000 | 8.600 | -0.425 | 9.025 | ... | ... | -0.003203 |
| -0.008359 | ... | ... | 0.013 | 0 | 0.013 | 89000 | 9.600 | -0.425 | 10.025 | ... | ... | -0.003576 |
| -0.00851 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 10.600 | -0.425 | 11.025 | ... | ... | -0.003949 |
| -0.008648 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 11.600 | -0.425 | 12.025 | ... | ... | -0.004321 |
| -0.008775 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 12.600 | -0.425 | 13.025 | ... | ... | -0.004694 |
| -0.008893 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 13.600 | -0.425 | 14.025 | ... | ... | -0.005066 |
| -0.009002 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 14.600 | -0.425 | 15.025 | ... | ... | -0.005439 |
| -0.009105 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 15.600 | -0.425 | 16.025 | ... | ... | -0.005811 |
| -0.009202 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 16.600 | -0.425 | 17.025 | ... | ... | -0.006183 |
| -0.009292 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 17.600 | -0.425 | 18.025 | ... | ... | -0.006555 |
| -0.009379 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 18.600 | -0.425 | 19.025 | ... | ... | -0.006926 |
| -0.009461 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 19.600 | -0.425 | 20.025 | ... | ... | -0.007298 |
| -0.009538 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 20.600 | -0.425 | 21.025 | ... | ... | -0.00767 |
| -0.009612 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 21.600 | -0.425 | 22.025 | ... | ... | -0.008041 |
| -0.009684 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 22.600 | -0.425 | 23.025 | ... | ... | -0.008413 |
| -0.009752 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 23.600 | -0.425 | 24.025 | ... | ... | -0.008784 |
| -0.009817 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 24.600 | -0.425 | 25.025 | ... | ... | -0.009156 |
| -0.00988 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 25.600 | -0.425 | 26.025 | ... | ... | -0.009527 |
| -0.00994 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 26.600 | -0.425 | 27.025 | ... | ... | -0.009898 |
| -0.009998 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 27.600 | -0.425 | 28.025 | ... | ... | -0.010269 |
| -0.010054 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 28.600 | -0.425 | 29.025 | ... | ... | -0.01064 |
| -0.010109 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 29.600 | -0.425 | 30.025 | ... | ... | -0.011011 |
| -0.010162 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 30.600 | -0.425 | 31.025 | ... | ... | -0.011382 |
| -0.010213 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 31.600 | -0.425 | 32.025 | ... | ... | -0.011753 |
| -0.010261 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 32.600 | -0.425 | 33.025 | ... | ... | -0.012123 |
| -0.010308 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 33.600 | -0.425 | 34.025 | ... | ... | -0.012494 |
| -0.010355 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 34.600 | -0.425 | 35.025 | ... | ... | -0.012865 |
| -0.010445 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 36.600 | -0.425 | 37.025 | ... | ... | -0.013606 |
| -0.010529 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 38.600 | -0.425 | 39.025 | ... | ... | -0.014347 |
| -0.010609 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 40.600 | -0.425 | 41.025 | ... | ... | -0.015088 |
| -0.010685 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 42.600 | -0.425 | 43.025 | ... | ... | -0.015828 |
| -0.010758 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 44.600 | -0.425 | 45.025 | ... | ... | -0.016567 |
| -0.010828 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 46.600 | -0.425 | 47.025 | ... | ... | -0.017305 |
| -0.010896 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 48.600 | -0.425 | 49.025 | ... | ... | -0.018044 |
| -0.010959 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 50.600 | -0.425 | 51.025 | ... | ... | -0.018781 |
| -0.01102 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 52.600 | -0.425 | 53.025 | ... | ... | -0.019518 |
| -0.011079 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 54.600 | -0.425 | 55.025 | ... | ... | -0.020255 |
| -0.011137 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 56.600 | -0.425 | 57.025 | ... | ... | -0.020991 |
| -0.011192 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 58.600 | -0.425 | 59.025 | ... | ... | -0.021727 |
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.