Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019601 | ... | ... | 45.400 | 3.375 | 48.775 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.016255 |
| -0.018824 | ... | ... | 43.400 | 3.375 | 46.775 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.01617 |
| -0.018043 | ... | ... | 41.400 | 3.375 | 44.775 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.016077 |
| -0.017257 | ... | ... | 39.400 | 3.375 | 42.775 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.01598 |
| -0.016467 | ... | ... | 37.400 | 3.375 | 40.775 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.015875 |
| -0.015673 | ... | ... | 35.400 | 3.375 | 38.775 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.015764 |
| -0.014876 | ... | ... | 33.400 | 3.375 | 36.775 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.015645 |
| -0.014077 | ... | ... | 31.400 | 3.375 | 34.775 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.015518 |
| -0.013276 | ... | ... | 29.400 | 3.375 | 32.775 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.015383 |
| -0.012472 | ... | ... | 27.400 | 3.375 | 30.775 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.015236 |
| -0.011667 | ... | ... | 25.400 | 3.375 | 28.775 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.015083 |
| -0.010862 | ... | ... | 23.400 | 3.375 | 26.775 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.014915 |
| -0.010055 | ... | ... | 21.400 | 3.375 | 24.775 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.014734 |
| -0.009246 | ... | ... | 19.400 | 3.375 | 22.775 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.014537 |
| -0.008841 | ... | ... | 18.400 | 3.375 | 21.775 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.014434 |
| -0.008436 | ... | ... | 17.400 | 3.375 | 20.775 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.014323 |
| -0.008031 | ... | ... | 16.400 | 3.375 | 19.775 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.014208 |
| -0.007626 | ... | ... | 15.400 | 3.375 | 18.775 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.014087 |
| -0.00722 | ... | ... | 14.400 | 3.375 | 17.775 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.013959 |
| -0.006815 | ... | ... | 13.400 | 3.375 | 16.775 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.013825 |
| -0.006409 | ... | ... | 12.400 | 3.375 | 15.775 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.013683 |
| -0.006003 | ... | ... | 11.400 | 3.375 | 14.775 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.01353 |
| -0.005597 | ... | ... | 10.400 | 3.375 | 13.775 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.01337 |
| -0.005191 | ... | ... | 9.400 | 3.375 | 12.775 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.013194 |
| -0.004785 | ... | ... | 8.400 | 3.375 | 11.775 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.013008 |
| -0.004379 | ... | ... | 7.425 | 3.350 | 10.775 | 72000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.012803 |
| -0.003974 | ... | ... | 6.425 | 3.350 | 9.775 | 73000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.012581 |
| -0.003568 | ... | ... | 5.450 | 3.325 | 8.775 | 74000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.012335 |
| -0.022394 | ... | ... | 4.500 | 3.300 | 7.800 | 75000 | 0.025 | -0.075 | 0.100 | ... | ... | -0.021055 |
| -0.02157 | ... | ... | 3.550 | 3.250 | 6.800 | 76000 | 0.025 | -0.125 | 0.150 | ... | ... | -0.020462 |
| -0.034488 | 5.500 | 5.500 | 2.650 | 3.175 | 5.825 | 77000 | 0.050 | -0.200 | 0.250 | 0.050 | 0.050 | -0.033847 |
| -0.044207 | 4.600 | 4.600 | 1.825 | 3.025 | 4.850 | 78000 | 0.075 | -0.350 | 0.425 | 0.175 | 0.075 | -0.04384 |
| -0.051048 | ... | ... | 1.150 | 2.725 | 3.875 | 79000 | 0.100 | -0.650 | 0.750 | 0.475 | 0.150 | -0.050861 |
| -0.069215 | 2.725 | 1.050 | 0.675 | 2.275 | 2.950 | 80000 | 0.175 | -1.100 | 1.275 | 0.850 | 0.175 | -0.069186 |
| -0.091815 | 1.300 | 0.550 | 0.375 | 1.725 | 2.100 | 81000 | 0.325 | -1.650 | 1.975 | 1.100 | 0.275 | -0.091858 |
| -0.107321 | 1.475 | 0.400 | 0.200 | 1.150 | 1.350 | 82000 | 0.575 | -2.225 | 2.800 | 0.900 | 0.500 | -0.107358 |
| -0.109706 | 0.950 | 0.400 | 0.100 | 0.675 | 0.775 | 83000 | 1 | -2.700 | 3.700 | 2.200 | 0.900 | -0.109694 |
| -0.098304 | 0.525 | 0.100 | 0.075 | 0.350 | 0.425 | 84000 | 1.650 | -3.025 | 4.675 | ... | ... | -0.098258 |
| -0.076831 | 0.275 | 0.050 | 0.050 | 0.175 | 0.225 | 85000 | 2.450 | -3.200 | 5.650 | ... | ... | -0.076816 |
| -0.057102 | 0.100 | 0.050 | 0.025 | 0.100 | 0.125 | 86000 | 3.350 | -3.275 | 6.625 | ... | ... | -0.057203 |
| -0.052451 | 0.075 | 0.075 | 0.025 | 0.075 | 0.100 | 87000 | 4.300 | -3.300 | 7.600 | ... | ... | -0.04277 |
| -0.044859 | 0.050 | 0.050 | 0.013 | 0.063 | 0.075 | 88000 | 5.275 | -3.325 | 8.600 | ... | ... | -0.033601 |
| -0.034449 | 0.025 | 0.025 | 0.013 | 0.038 | 0.050 | 89000 | 6.250 | -3.350 | 9.600 | ... | ... | -0.021086 |
| -0.020738 | ... | ... | 0.013 | 0.013 | 0.025 | 90000 | 7.250 | -3.350 | 10.600 | ... | ... | -0.02195 |
| -0.012188 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 8.225 | -3.375 | 11.600 | ... | ... | -0.003345 |
| -0.012449 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 9.225 | -3.375 | 12.600 | ... | ... | -0.003751 |
| -0.012684 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 10.225 | -3.375 | 13.600 | ... | ... | -0.004157 |
| -0.012898 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 11.225 | -3.375 | 14.600 | ... | ... | -0.004563 |
| -0.013094 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 12.225 | -3.375 | 15.600 | ... | ... | -0.004969 |
| -0.013276 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 13.225 | -3.375 | 16.600 | ... | ... | -0.005375 |
| -0.013445 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 14.225 | -3.375 | 17.600 | ... | ... | -0.00578 |
| -0.013602 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 15.225 | -3.375 | 18.600 | ... | ... | -0.006186 |
| -0.013752 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 16.225 | -3.375 | 19.600 | ... | ... | -0.006593 |
| -0.01389 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 17.225 | -3.375 | 20.600 | ... | ... | -0.006999 |
| -0.014021 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 18.225 | -3.375 | 21.600 | ... | ... | -0.007405 |
| -0.014149 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 19.225 | -3.375 | 22.600 | ... | ... | -0.007811 |
| -0.014266 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 20.225 | -3.375 | 23.600 | ... | ... | -0.008217 |
| -0.014379 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 21.225 | -3.375 | 24.600 | ... | ... | -0.008622 |
| -0.014488 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 22.225 | -3.375 | 25.600 | ... | ... | -0.009028 |
| -0.014592 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 23.225 | -3.375 | 26.600 | ... | ... | -0.009434 |
| -0.014691 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 24.225 | -3.375 | 27.600 | ... | ... | -0.009839 |
| -0.014787 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 25.225 | -3.375 | 28.600 | ... | ... | -0.010245 |
| -0.014879 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 26.225 | -3.375 | 29.600 | ... | ... | -0.01065 |
| -0.014967 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 27.225 | -3.375 | 30.600 | ... | ... | -0.011056 |
| -0.015052 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 28.225 | -3.375 | 31.600 | ... | ... | -0.011461 |
| -0.015135 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.225 | -3.375 | 32.600 | ... | ... | -0.011866 |
| -0.015216 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 30.225 | -3.375 | 33.600 | ... | ... | -0.012271 |
| -0.015294 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.225 | -3.375 | 34.600 | ... | ... | -0.012676 |
| -0.015438 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.225 | -3.375 | 36.600 | ... | ... | -0.013486 |
| -0.015579 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.225 | -3.375 | 38.600 | ... | ... | -0.014296 |
| -0.015711 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.225 | -3.375 | 40.600 | ... | ... | -0.015105 |
| -0.015835 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.225 | -3.375 | 42.600 | ... | ... | -0.015913 |
| -0.015953 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.225 | -3.375 | 44.600 | ... | ... | -0.016721 |
| -0.016066 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.225 | -3.375 | 46.600 | ... | ... | -0.017528 |
| -0.016174 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.225 | -3.375 | 48.600 | ... | ... | -0.018336 |
| -0.016277 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.225 | -3.375 | 50.600 | ... | ... | -0.019143 |
| -0.016378 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.225 | -3.375 | 52.600 | ... | ... | -0.019949 |
| -0.016471 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51.225 | -3.375 | 54.600 | ... | ... | -0.020755 |
| -0.016561 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 53.225 | -3.375 | 56.600 | ... | ... | -0.021561 |
| -0.01665 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 55.225 | -3.375 | 58.600 | ... | ... | -0.022367 |
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.