Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019824 | ... | ... | 41.775 | 0.775 | 42.550 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.021292 |
| -0.01891 | ... | ... | 39.775 | 0.775 | 40.550 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.02115 |
| -0.017993 | ... | ... | 37.775 | 0.775 | 38.550 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.021001 |
| -0.017072 | ... | ... | 35.775 | 0.775 | 36.550 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.020841 |
| -0.016149 | ... | ... | 33.775 | 0.775 | 34.550 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.020671 |
| -0.015223 | ... | ... | 31.775 | 0.775 | 32.550 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.020489 |
| -0.014295 | ... | ... | 29.775 | 0.775 | 30.550 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.020293 |
| -0.013365 | ... | ... | 27.775 | 0.775 | 28.550 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.020086 |
| -0.012435 | ... | ... | 25.775 | 0.775 | 26.550 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.01986 |
| -0.011503 | ... | ... | 23.775 | 0.775 | 24.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.019617 |
| -0.010569 | ... | ... | 21.775 | 0.775 | 22.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.019353 |
| -0.010101 | ... | ... | 20.775 | 0.775 | 21.550 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.019213 |
| -0.009634 | ... | ... | 19.775 | 0.775 | 20.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.019064 |
| -0.009166 | ... | ... | 18.775 | 0.775 | 19.550 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.018909 |
| -0.008698 | ... | ... | 17.775 | 0.775 | 18.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.018746 |
| -0.00823 | ... | ... | 16.775 | 0.775 | 17.550 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.018574 |
| -0.007762 | ... | ... | 15.775 | 0.775 | 16.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.018393 |
| -0.007293 | ... | ... | 14.775 | 0.775 | 15.550 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.018199 |
| -0.006825 | ... | ... | 13.775 | 0.775 | 14.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.017993 |
| -0.006356 | ... | ... | 12.775 | 0.775 | 13.550 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.017775 |
| -0.005887 | ... | ... | 11.775 | 0.775 | 12.550 | 70000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.017537 |
| -0.005419 | ... | ... | 10.800 | 0.750 | 11.550 | 71000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.017285 |
| -0.00495 | ... | ... | 9.800 | 0.750 | 10.550 | 72000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.017006 |
| -0.004482 | ... | ... | 8.800 | 0.750 | 9.550 | 73000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.016704 |
| -0.004013 | ... | ... | 7.800 | 0.750 | 8.550 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.028623 |
| -0.029344 | ... | ... | 6.825 | 0.750 | 7.575 | 75000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.027905 |
| -0.028273 | ... | ... | 5.850 | 0.725 | 6.575 | 76000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.027092 |
| -0.045382 | ... | ... | 4.875 | 0.725 | 5.600 | 77000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.050 | -0.044709 |
| -0.058111 | ... | ... | 3.925 | 0.700 | 4.625 | 78000 | 0.075 | -0.075 | 0.150 | 0.125 | 0.075 | -0.057734 |
| -0.078407 | ... | ... | 3 | 0.675 | 3.675 | 79000 | 0.125 | -0.100 | 0.225 | 0.200 | 0.125 | -0.078266 |
| -0.098608 | 2.575 | 2.575 | 2.125 | 0.625 | 2.750 | 80000 | 0.200 | -0.175 | 0.375 | 0.350 | 0.300 | -0.098602 |
| -0.129304 | ... | ... | 1.400 | 0.525 | 1.925 | 81000 | 0.375 | -0.250 | 0.625 | 0.475 | 0.450 | -0.129357 |
| -0.140778 | 1.100 | 0.800 | 0.850 | 0.325 | 1.175 | 82000 | 0.625 | -0.450 | 1.075 | 0.775 | 0.775 | -0.140808 |
| -0.130797 | 0.700 | 0.425 | 0.500 | 0.100 | 0.600 | 83000 | 1.050 | -0.675 | 1.725 | 1.375 | 1.250 | -0.130772 |
| -0.108748 | 0.300 | 0.200 | 0.275 | 0.025 | 0.300 | 84000 | 1.750 | -0.750 | 2.500 | ... | ... | -0.108704 |
| -0.079792 | 0.250 | 0.150 | 0.150 | 0 | 0.150 | 85000 | 2.600 | -0.775 | 3.375 | 2.700 | 2.700 | -0.079824 |
| -0.06615 | ... | ... | 0.100 | 0 | 0.100 | 86000 | 3.550 | -0.750 | 4.300 | ... | ... | -0.066323 |
| -0.04239 | 0.075 | 0.050 | 0.075 | -0.025 | 0.050 | 87000 | 4.500 | -0.775 | 5.275 | ... | ... | -0.042866 |
| -0.026051 | ... | ... | 0.025 | 0 | 0.025 | 88000 | 5.475 | -0.775 | 6.250 | ... | ... | -0.026964 |
| -0.015525 | ... | ... | 0.013 | 0 | 0.013 | 89000 | 6.450 | -0.775 | 7.225 | ... | ... | -0.003028 |
| -0.015956 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 7.450 | -0.775 | 8.225 | ... | ... | -0.003497 |
| -0.016333 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 8.450 | -0.775 | 9.225 | ... | ... | -0.003966 |
| -0.016672 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 9.450 | -0.775 | 10.225 | ... | ... | -0.004436 |
| -0.016979 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 10.450 | -0.775 | 11.225 | ... | ... | -0.004904 |
| -0.017259 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 11.450 | -0.775 | 12.225 | ... | ... | -0.005373 |
| -0.017515 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 12.450 | -0.775 | 13.225 | ... | ... | -0.005841 |
| -0.017754 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 13.450 | -0.775 | 14.225 | ... | ... | -0.00631 |
| -0.017974 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 14.450 | -0.775 | 15.225 | ... | ... | -0.006778 |
| -0.018182 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 15.450 | -0.775 | 16.225 | ... | ... | -0.007247 |
| -0.018379 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 16.450 | -0.775 | 17.225 | ... | ... | -0.007716 |
| -0.01856 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 17.450 | -0.775 | 18.225 | ... | ... | -0.008185 |
| -0.018734 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 18.450 | -0.775 | 19.225 | ... | ... | -0.008654 |
| -0.018901 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 19.450 | -0.775 | 20.225 | ... | ... | -0.009122 |
| -0.019056 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 20.450 | -0.775 | 21.225 | ... | ... | -0.009591 |
| -0.019205 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 21.450 | -0.775 | 22.225 | ... | ... | -0.010059 |
| -0.01935 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 22.450 | -0.775 | 23.225 | ... | ... | -0.010528 |
| -0.019487 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 23.450 | -0.775 | 24.225 | ... | ... | -0.010996 |
| -0.019618 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 24.450 | -0.775 | 25.225 | ... | ... | -0.011464 |
| -0.019744 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 25.450 | -0.775 | 26.225 | ... | ... | -0.011932 |
| -0.019867 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 26.450 | -0.775 | 27.225 | ... | ... | -0.0124 |
| -0.019982 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 27.450 | -0.775 | 28.225 | ... | ... | -0.012868 |
| -0.020205 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.450 | -0.775 | 30.225 | ... | ... | -0.013804 |
| -0.020414 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.450 | -0.775 | 32.225 | ... | ... | -0.014739 |
| -0.020606 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.450 | -0.775 | 34.225 | ... | ... | -0.015674 |
| -0.020793 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.450 | -0.775 | 36.225 | ... | ... | -0.016609 |
| -0.020967 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.450 | -0.775 | 38.225 | ... | ... | -0.017543 |
| -0.021131 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.450 | -0.775 | 40.225 | ... | ... | -0.018477 |
| -0.021289 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.450 | -0.775 | 42.225 | ... | ... | -0.019409 |
| -0.021438 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.450 | -0.775 | 44.225 | ... | ... | -0.020341 |
| -0.021581 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.450 | -0.775 | 46.225 | ... | ... | -0.021274 |
| -0.021719 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.450 | -0.775 | 48.225 | ... | ... | -0.022205 |
| -0.021852 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.450 | -0.775 | 50.225 | ... | ... | -0.023137 |
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.