Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017489 | ... | ... | 45.875 | -0.575 | 45.300 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.016111 |
| -0.016735 | ... | ... | 43.875 | -0.575 | 43.300 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.016014 |
| -0.015977 | ... | ... | 41.875 | -0.575 | 41.300 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.01591 |
| -0.015217 | ... | ... | 39.875 | -0.575 | 39.300 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.015799 |
| -0.014453 | ... | ... | 37.875 | -0.575 | 37.300 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.015682 |
| -0.013686 | ... | ... | 35.875 | -0.575 | 35.300 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.015556 |
| -0.012917 | ... | ... | 33.875 | -0.575 | 33.300 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.015424 |
| -0.012148 | ... | ... | 31.875 | -0.575 | 31.300 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.015279 |
| -0.011377 | ... | ... | 29.875 | -0.575 | 29.300 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.015127 |
| -0.010606 | ... | ... | 27.875 | -0.575 | 27.300 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.014962 |
| -0.010219 | ... | ... | 26.875 | -0.575 | 26.300 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.014875 |
| -0.009833 | ... | ... | 25.875 | -0.575 | 25.300 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.014786 |
| -0.009446 | ... | ... | 24.875 | -0.575 | 24.300 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.01469 |
| -0.009059 | ... | ... | 23.875 | -0.575 | 23.300 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.014591 |
| -0.008671 | ... | ... | 22.875 | -0.575 | 22.300 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.01449 |
| -0.008283 | ... | ... | 21.875 | -0.575 | 21.300 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.014383 |
| -0.007895 | ... | ... | 20.875 | -0.575 | 20.300 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.01427 |
| -0.007506 | ... | ... | 19.875 | -0.575 | 19.300 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.014152 |
| -0.007118 | ... | ... | 18.875 | -0.575 | 18.300 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.014028 |
| -0.006729 | ... | ... | 17.875 | -0.575 | 17.300 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.013897 |
| -0.006341 | ... | ... | 16.875 | -0.575 | 16.300 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.01376 |
| -0.005952 | ... | ... | 15.875 | -0.575 | 15.300 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.013611 |
| -0.005564 | ... | ... | 14.875 | -0.575 | 14.300 | 71000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.013455 |
| -0.005175 | ... | ... | 13.875 | -0.575 | 13.300 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.013288 |
| -0.004787 | ... | ... | 12.875 | -0.575 | 12.300 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.013106 |
| -0.004398 | ... | ... | 11.875 | -0.575 | 11.300 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.012913 |
| -0.004009 | ... | ... | 10.875 | -0.575 | 10.300 | 75000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.0127 |
| -0.00362 | ... | ... | 9.900 | -0.600 | 9.300 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.021834 |
| -0.022727 | ... | ... | 8.900 | -0.575 | 8.325 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.021338 |
| -0.021949 | ... | ... | 7.900 | -0.575 | 7.325 | 78000 | 0.025 | 0 | 0.025 | ... | ... | -0.020783 |
| -0.021102 | ... | ... | 6.900 | -0.575 | 6.325 | 79000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.020152 |
| -0.033697 | ... | ... | 5.925 | -0.575 | 5.350 | 80000 | 0.050 | 0 | 0.050 | ... | ... | -0.033165 |
| -0.031907 | ... | ... | 4.925 | -0.575 | 4.350 | 81000 | 0.075 | 0 | 0.075 | ... | ... | -0.042668 |
| -0.049131 | ... | ... | 3.975 | -0.575 | 3.400 | 82000 | 0.100 | 0 | 0.100 | ... | ... | -0.048997 |
| -0.065323 | ... | ... | 3.025 | -0.550 | 2.475 | 83000 | 0.175 | 0.025 | 0.150 | 0.225 | 0.225 | -0.065315 |
| -0.078744 | 1.900 | 1.900 | 2.150 | -0.550 | 1.600 | 84000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.078781 |
| -0.094459 | 0.850 | 0.800 | 1.375 | -0.450 | 0.925 | 85000 | 0.625 | 0.125 | 0.500 | 0.700 | 0.550 | -0.094474 |
| -0.090757 | 0.575 | 0.450 | 0.775 | -0.300 | 0.475 | 86000 | 1.175 | 0.275 | 0.900 | ... | ... | -0.090727 |
| -0.065103 | 0.225 | 0.200 | 0.400 | -0.200 | 0.200 | 87000 | 1.900 | 0.375 | 1.525 | ... | ... | -0.065084 |
| -0.037651 | ... | ... | 0.175 | -0.100 | 0.075 | 88000 | 2.775 | 0.475 | 2.300 | ... | ... | -0.037772 |
| -0.030368 | 0.050 | 0.050 | 0.100 | -0.050 | 0.050 | 89000 | 3.750 | 0.525 | 3.225 | ... | ... | -0.030667 |
| -0.018917 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 90000 | 4.725 | 0.550 | 4.175 | 4.325 | 4.325 | -0.019543 |
| -0.011367 | ... | ... | 0.025 | -0.013 | 0.013 | 91000 | 5.700 | 0.550 | 5.150 | ... | ... | -0.00222 |
| -0.011727 | ... | ... | 0.025 | -0.013 | 0.013 | 92000 | 6.700 | 0.550 | 6.150 | ... | ... | -0.002609 |
| -0.012041 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 7.700 | 0.575 | 7.125 | ... | ... | -0.002998 |
| -0.012317 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 8.700 | 0.575 | 8.125 | ... | ... | -0.003387 |
| -0.012564 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 9.700 | 0.575 | 9.125 | ... | ... | -0.003776 |
| -0.012788 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 10.700 | 0.575 | 10.125 | ... | ... | -0.004165 |
| -0.012994 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 11.700 | 0.575 | 11.125 | ... | ... | -0.004554 |
| -0.013182 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 12.700 | 0.575 | 12.125 | ... | ... | -0.004943 |
| -0.013358 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 13.700 | 0.575 | 13.125 | ... | ... | -0.005332 |
| -0.01352 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 14.700 | 0.575 | 14.125 | ... | ... | -0.00572 |
| -0.013674 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 15.700 | 0.575 | 15.125 | ... | ... | -0.006109 |
| -0.013819 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 16.700 | 0.575 | 16.125 | ... | ... | -0.006498 |
| -0.013953 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 17.700 | 0.575 | 17.125 | ... | ... | -0.006887 |
| -0.014083 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 18.700 | 0.575 | 18.125 | ... | ... | -0.007275 |
| -0.014206 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 19.700 | 0.575 | 19.125 | ... | ... | -0.007664 |
| -0.014321 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 20.700 | 0.575 | 20.125 | ... | ... | -0.008052 |
| -0.014431 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 21.700 | 0.575 | 21.125 | ... | ... | -0.008441 |
| -0.01454 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 22.700 | 0.575 | 22.125 | ... | ... | -0.008829 |
| -0.014738 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 24.700 | 0.575 | 24.125 | ... | ... | -0.009606 |
| -0.014922 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 26.700 | 0.575 | 26.125 | ... | ... | -0.010384 |
| -0.015093 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 28.700 | 0.575 | 28.125 | ... | ... | -0.011161 |
| -0.015254 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 30.700 | 0.575 | 30.125 | ... | ... | -0.011937 |
| -0.015402 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.700 | 0.575 | 32.125 | ... | ... | -0.012712 |
| -0.015544 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.700 | 0.575 | 34.125 | ... | ... | -0.013487 |
| -0.015679 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.700 | 0.575 | 36.125 | ... | ... | -0.014262 |
| -0.015804 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.700 | 0.575 | 38.125 | ... | ... | -0.015036 |
| -0.015924 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.700 | 0.575 | 40.125 | ... | ... | -0.01581 |
| -0.016039 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.700 | 0.575 | 42.125 | ... | ... | -0.016584 |
| -0.016148 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.700 | 0.575 | 44.125 | ... | ... | -0.017357 |
| -0.016252 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.700 | 0.575 | 46.125 | ... | ... | -0.01813 |
| -0.016353 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 48.700 | 0.575 | 48.125 | ... | ... | -0.018903 |
| -0.016449 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 50.700 | 0.575 | 50.125 | ... | ... | -0.019675 |
| -0.01654 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 52.700 | 0.575 | 52.125 | ... | ... | -0.020447 |
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.