Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012678 | ... | ... | 42.375 | -0.175 | 42.200 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003189 |
| -0.012096 | ... | ... | 40.375 | -0.175 | 40.200 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003167 |
| -0.01151 | ... | ... | 38.375 | -0.175 | 38.200 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003145 |
| -0.010921 | ... | ... | 36.375 | -0.175 | 36.200 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.00312 |
| -0.010328 | ... | ... | 34.375 | -0.175 | 34.200 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003094 |
| -0.009734 | ... | ... | 32.375 | -0.175 | 32.200 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003067 |
| -0.009137 | ... | ... | 30.375 | -0.175 | 30.200 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003037 |
| -0.008538 | ... | ... | 28.375 | -0.175 | 28.200 | 56000 | 0.025 | 0 | 0.025 | ... | ... | -0.005355 |
| -0.007938 | ... | ... | 26.375 | -0.175 | 26.200 | 58000 | 0.025 | 0 | 0.025 | ... | ... | -0.005289 |
| -0.007336 | ... | ... | 24.375 | -0.175 | 24.200 | 60000 | 0.025 | 0 | 0.025 | ... | ... | -0.005217 |
| -0.010152 | ... | ... | 22.400 | -0.175 | 22.225 | 62000 | 0.050 | 0 | 0.050 | ... | ... | -0.009024 |
| -0.009845 | ... | ... | 21.400 | -0.175 | 21.225 | 63000 | 0.050 | 0 | 0.050 | ... | ... | -0.008944 |
| -0.009536 | ... | ... | 20.400 | -0.175 | 20.225 | 64000 | 0.050 | 0 | 0.050 | ... | ... | -0.00886 |
| -0.009226 | ... | ... | 19.400 | -0.175 | 19.225 | 65000 | 0.050 | 0 | 0.050 | ... | ... | -0.008772 |
| -0.012003 | ... | ... | 18.400 | -0.150 | 18.250 | 66000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.011969 |
| -0.011671 | ... | ... | 17.400 | -0.150 | 17.250 | 67000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.011827 |
| -0.011336 | ... | ... | 16.425 | -0.175 | 16.250 | 68000 | 0.075 | 0 | 0.075 | ... | ... | -0.011676 |
| -0.010997 | ... | ... | 15.425 | -0.175 | 15.250 | 69000 | 0.075 | 0 | 0.075 | ... | ... | -0.011517 |
| -0.013418 | ... | ... | 14.450 | -0.175 | 14.275 | 70000 | 0.075 | 0 | 0.075 | ... | ... | -0.011347 |
| -0.013035 | ... | ... | 13.450 | -0.175 | 13.275 | 71000 | 0.100 | 0 | 0.100 | ... | ... | -0.013944 |
| -0.015155 | ... | ... | 12.475 | -0.175 | 12.300 | 72000 | 0.125 | 0 | 0.125 | ... | ... | -0.016227 |
| -0.017033 | ... | ... | 11.500 | -0.175 | 11.325 | 73000 | 0.150 | 0 | 0.150 | ... | ... | -0.018227 |
| -0.020745 | ... | ... | 10.525 | -0.150 | 10.375 | 74000 | 0.175 | 0 | 0.175 | ... | ... | -0.019961 |
| -0.022014 | ... | ... | 9.575 | -0.175 | 9.400 | 75000 | 0.225 | 0 | 0.225 | ... | ... | -0.023349 |
| -0.024782 | ... | ... | 8.625 | -0.175 | 8.450 | 76000 | 0.250 | 0 | 0.250 | ... | ... | -0.024409 |
| -0.027 | ... | ... | 7.675 | -0.175 | 7.500 | 77000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.026786 |
| -0.030044 | ... | ... | 6.750 | -0.175 | 6.575 | 78000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.029966 |
| -0.033395 | ... | ... | 5.850 | -0.175 | 5.675 | 79000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.033418 |
| -0.037568 | ... | ... | 5 | -0.175 | 4.825 | 80000 | 0.625 | 0 | 0.625 | 0.700 | 0.625 | -0.037657 |
| -0.041608 | ... | ... | 4.175 | -0.150 | 4.025 | 81000 | 0.825 | 0 | 0.825 | 0.750 | 0.750 | -0.041723 |
| -0.044701 | ... | ... | 3.425 | -0.150 | 3.275 | 82000 | 1.075 | 0.025 | 1.050 | 1.200 | 1.175 | -0.044806 |
| -0.04681 | ... | ... | 2.750 | -0.150 | 2.600 | 83000 | 1.400 | 0.025 | 1.375 | 1.550 | 1.300 | -0.046877 |
| -0.047174 | 2.300 | 1.875 | 2.150 | -0.150 | 2 | 84000 | 1.800 | 0.025 | 1.775 | 1.775 | 1.725 | -0.047186 |
| -0.045941 | ... | ... | 1.650 | -0.150 | 1.500 | 85000 | 2.300 | 0.050 | 2.250 | ... | ... | -0.045895 |
| -0.043794 | ... | ... | 1.225 | -0.100 | 1.125 | 86000 | 2.900 | 0.050 | 2.850 | ... | ... | -0.042991 |
| -0.040019 | ... | ... | 0.900 | -0.075 | 0.825 | 87000 | 3.625 | 0.100 | 3.525 | ... | ... | -0.03991 |
| -0.035474 | ... | ... | 0.650 | -0.050 | 0.600 | 88000 | 4.400 | 0.125 | 4.275 | ... | ... | -0.035386 |
| -0.031405 | 0.400 | 0.400 | 0.500 | -0.050 | 0.450 | 89000 | 5.250 | 0.150 | 5.100 | ... | ... | -0.031379 |
| -0.027991 | 0.300 | 0.300 | 0.375 | -0.025 | 0.350 | 90000 | 6.125 | 0.150 | 5.975 | ... | ... | -0.026673 |
| -0.023148 | ... | ... | 0.275 | -0.025 | 0.250 | 91000 | 7.050 | 0.150 | 6.900 | ... | ... | -0.023393 |
| -0.020492 | ... | ... | 0.200 | 0 | 0.200 | 92000 | 7.975 | 0.150 | 7.825 | ... | ... | -0.019079 |
| -0.017142 | ... | ... | 0.150 | 0 | 0.150 | 93000 | 8.925 | 0.175 | 8.750 | ... | ... | -0.015743 |
| -0.012999 | ... | ... | 0.100 | 0 | 0.100 | 94000 | 9.875 | 0.150 | 9.725 | ... | ... | -0.011655 |
| -0.010674 | ... | ... | 0.075 | 0 | 0.075 | 95000 | 10.850 | 0.150 | 10.700 | ... | ... | -0.009449 |
| -0.007939 | ... | ... | 0.075 | -0.025 | 0.050 | 96000 | 11.850 | 0.175 | 11.675 | ... | ... | -0.009812 |
| -0.008077 | ... | ... | 0.050 | 0 | 0.050 | 97000 | 12.825 | 0.175 | 12.650 | ... | ... | -0.007215 |
| -0.004712 | ... | ... | 0.050 | -0.025 | 0.025 | 98000 | 13.825 | 0.175 | 13.650 | ... | ... | -0.007534 |
| -0.004774 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 99000 | 14.800 | 0.150 | 14.650 | ... | ... | -0.004496 |
| -0.004833 | ... | ... | 0.025 | 0 | 0.025 | 100000 | 15.800 | 0.175 | 15.625 | ... | ... | -0.0048 |
| -0.004889 | ... | ... | 0.025 | 0 | 0.025 | 101000 | 16.800 | 0.175 | 16.625 | ... | ... | -0.005103 |
| -0.002791 | ... | ... | 0.025 | -0.013 | 0.013 | 102000 | 17.800 | 0.175 | 17.625 | ... | ... | -0.005406 |
| -0.002817 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 18.800 | 0.175 | 18.625 | ... | ... | -0.00571 |
| -0.002841 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 19.800 | 0.175 | 19.625 | ... | ... | -0.006013 |
| -0.002864 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 20.800 | 0.175 | 20.625 | ... | ... | -0.006316 |
| -0.002886 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 21.800 | 0.175 | 21.625 | ... | ... | -0.006619 |
| -0.002908 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 22.800 | 0.175 | 22.625 | ... | ... | -0.006922 |
| -0.002928 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 23.800 | 0.175 | 23.625 | ... | ... | -0.007224 |
| -0.002947 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 24.800 | 0.175 | 24.625 | ... | ... | -0.007527 |
| -0.002966 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 25.800 | 0.175 | 25.625 | ... | ... | -0.00783 |
| -0.003001 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 27.800 | 0.175 | 27.625 | ... | ... | -0.008435 |
| -0.003034 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 29.800 | 0.175 | 29.625 | ... | ... | -0.009039 |
| -0.003065 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 31.800 | 0.175 | 31.625 | ... | ... | -0.009643 |
| -0.003094 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 33.800 | 0.175 | 33.625 | ... | ... | -0.010247 |
| -0.003122 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 35.800 | 0.175 | 35.625 | ... | ... | -0.01085 |
| -0.003147 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 37.800 | 0.175 | 37.625 | ... | ... | -0.011453 |
| -0.003172 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 39.800 | 0.175 | 39.625 | ... | ... | -0.012055 |
| -0.003195 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 41.800 | 0.175 | 41.625 | ... | ... | -0.012657 |
| -0.003218 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 43.800 | 0.175 | 43.625 | ... | ... | -0.013259 |
| -0.003239 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 45.800 | 0.175 | 45.625 | ... | ... | -0.01386 |
| -0.003259 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 47.800 | 0.175 | 47.625 | ... | ... | -0.01446 |
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.