Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019976 | ... | ... | 70.800 | 0.875 | 71.675 | 10000 | 0.013 | 0 | 0.013 | ... | ... | -0.003317 |
| -0.018368 | ... | ... | 60.800 | 0.875 | 61.675 | 20000 | 0.013 | 0 | 0.013 | ... | ... | -0.003324 |
| -0.015782 | ... | ... | 50.800 | 0.875 | 51.675 | 30000 | 0.013 | 0 | 0.013 | ... | ... | -0.00327 |
| -0.015219 | ... | ... | 48.800 | 0.875 | 49.675 | 32000 | 0.013 | 0 | 0.013 | ... | ... | -0.003255 |
| -0.014647 | ... | ... | 46.800 | 0.875 | 47.675 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.003238 |
| -0.014067 | ... | ... | 44.800 | 0.875 | 45.675 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.003221 |
| -0.01348 | ... | ... | 42.800 | 0.875 | 43.675 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.003202 |
| -0.012887 | ... | ... | 40.800 | 0.875 | 41.675 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003182 |
| -0.012289 | ... | ... | 38.800 | 0.875 | 39.675 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.00316 |
| -0.011687 | ... | ... | 36.800 | 0.875 | 37.675 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003137 |
| -0.011082 | ... | ... | 34.800 | 0.875 | 35.675 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003113 |
| -0.010777 | ... | ... | 33.800 | 0.875 | 34.675 | 47000 | 0.013 | 0 | 0.013 | ... | ... | -0.0031 |
| -0.010473 | ... | ... | 32.800 | 0.875 | 33.675 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003086 |
| -0.010167 | ... | ... | 31.800 | 0.875 | 32.675 | 49000 | 0.013 | 0 | 0.013 | ... | ... | -0.003073 |
| -0.009861 | ... | ... | 30.800 | 0.875 | 31.675 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003058 |
| -0.009554 | ... | ... | 29.800 | 0.875 | 30.675 | 51000 | 0.013 | 0 | 0.013 | ... | ... | -0.003043 |
| -0.009247 | ... | ... | 28.800 | 0.875 | 29.675 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003028 |
| -0.008939 | ... | ... | 27.800 | 0.875 | 28.675 | 53000 | 0.013 | 0 | 0.013 | ... | ... | -0.003012 |
| -0.00863 | ... | ... | 26.800 | 0.875 | 27.675 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002996 |
| -0.008322 | ... | ... | 25.800 | 0.875 | 26.675 | 55000 | 0.013 | 0 | 0.013 | ... | ... | -0.002979 |
| -0.008013 | ... | ... | 24.800 | 0.875 | 25.675 | 56000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.002961 |
| -0.007703 | ... | ... | 23.800 | 0.875 | 24.675 | 57000 | 0.013 | 0 | 0.013 | ... | ... | -0.002943 |
| -0.007393 | ... | ... | 22.800 | 0.875 | 23.675 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002923 |
| -0.007083 | ... | ... | 21.800 | 0.875 | 22.675 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.002903 |
| -0.006772 | ... | ... | 20.800 | 0.875 | 21.675 | 60000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.002882 |
| -0.006461 | ... | ... | 19.800 | 0.875 | 20.675 | 61000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00286 |
| -0.00615 | ... | ... | 18.800 | 0.875 | 19.675 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.005029 |
| -0.005839 | ... | ... | 17.800 | 0.875 | 18.675 | 63000 | 0.025 | 0 | 0.025 | ... | ... | -0.004982 |
| -0.005527 | ... | ... | 16.800 | 0.875 | 17.675 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.004933 |
| -0.005215 | ... | ... | 15.800 | 0.875 | 16.675 | 65000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.00488 |
| -0.004903 | ... | ... | 14.800 | 0.875 | 15.675 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.004825 |
| -0.004591 | ... | ... | 13.800 | 0.875 | 14.675 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.004766 |
| -0.004279 | ... | ... | 12.800 | 0.875 | 13.675 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.004703 |
| -0.007265 | ... | ... | 11.800 | 0.900 | 12.700 | 69000 | 0.025 | 0 | 0.025 | ... | ... | -0.004635 |
| -0.006935 | ... | ... | 10.825 | 0.875 | 11.700 | 70000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.004562 |
| -0.006602 | ... | ... | 9.825 | 0.875 | 10.700 | 71000 | 0.050 | 0 | 0.050 | ... | ... | -0.007769 |
| -0.006265 | 9.500 | 9.500 | 8.850 | 0.850 | 9.700 | 72000 | 0.050 | 0 | 0.050 | ... | ... | -0.007604 |
| -0.008692 | ... | ... | 7.850 | 0.875 | 8.725 | 73000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.007423 |
| -0.008287 | 7.750 | 6.600 | 6.875 | 0.850 | 7.725 | 74000 | 0.075 | 0 | 0.075 | ... | ... | -0.009852 |
| -0.010228 | 6.700 | 6.125 | 5.900 | 0.850 | 6.750 | 75000 | 0.075 | -0.025 | 0.100 | 0.125 | 0.075 | -0.009524 |
| -0.011776 | 5.825 | 4.750 | 4.950 | 0.825 | 5.775 | 76000 | 0.100 | -0.050 | 0.150 | 0.150 | 0.150 | -0.011331 |
| -0.014648 | 4.025 | 3.975 | 4.050 | 0.775 | 4.825 | 77000 | 0.150 | -0.100 | 0.250 | ... | ... | -0.014439 |
| -0.017962 | 3.675 | 2.900 | 3.200 | 0.700 | 3.900 | 78000 | 0.225 | -0.175 | 0.400 | 0.375 | 0.225 | -0.017916 |
| -0.022978 | 2.975 | 2.975 | 2.425 | 0.625 | 3.050 | 79000 | 0.375 | -0.250 | 0.625 | 0.575 | 0.375 | -0.023032 |
| -0.026536 | 2.125 | 1.500 | 1.725 | 0.525 | 2.250 | 80000 | 0.600 | -0.350 | 0.950 | 1.025 | 0.850 | -0.027409 |
| -0.029281 | 1.600 | 1 | 1.175 | 0.400 | 1.575 | 81000 | 0.900 | -0.475 | 1.375 | 1.325 | 0.900 | -0.029321 |
| -0.029195 | 1.050 | 0.625 | 0.750 | 0.275 | 1.025 | 82000 | 1.350 | -0.600 | 1.950 | 1.950 | 1.450 | -0.029175 |
| -0.026316 | 0.650 | 0.400 | 0.475 | 0.150 | 0.625 | 83000 | 1.950 | -0.725 | 2.675 | 2.725 | 2.225 | -0.026252 |
| -0.022022 | 0.375 | 0.225 | 0.300 | 0.075 | 0.375 | 84000 | 2.700 | -0.800 | 3.500 | 2.700 | 2.700 | -0.021964 |
| -0.017378 | 0.225 | 0.150 | 0.175 | 0.050 | 0.225 | 85000 | 3.525 | -0.850 | 4.375 | ... | ... | -0.016056 |
| -0.012392 | 0.100 | 0.100 | 0.100 | 0.025 | 0.125 | 86000 | 4.450 | -0.825 | 5.275 | ... | ... | -0.01261 |
| -0.009003 | ... | ... | 0.050 | 0.025 | 0.075 | 87000 | 5.400 | -0.850 | 6.250 | ... | ... | -0.009492 |
| -0.006907 | 0.050 | 0.050 | 0.025 | 0.025 | 0.050 | 88000 | 6.375 | -0.850 | 7.225 | ... | ... | -0.00771 |
| -0.004155 | ... | ... | 0.025 | 0 | 0.025 | 89000 | 7.350 | -0.875 | 8.225 | ... | ... | -0.005455 |
| -0.004266 | ... | ... | 0.025 | 0 | 0.025 | 90000 | 8.350 | -0.850 | 9.200 | ... | ... | -0.005804 |
| -0.004365 | ... | ... | 0.025 | 0 | 0.025 | 91000 | 9.325 | -0.875 | 10.200 | ... | ... | -0.002919 |
| -0.002539 | ... | ... | 0.025 | -0.013 | 0.013 | 92000 | 10.325 | -0.875 | 11.200 | ... | ... | -0.003232 |
| -0.002581 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 11.325 | -0.875 | 12.200 | ... | ... | -0.003545 |
| -0.00262 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 12.325 | -0.875 | 13.200 | ... | ... | -0.003858 |
| -0.002656 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 13.325 | -0.875 | 14.200 | ... | ... | -0.004171 |
| -0.00269 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 14.325 | -0.875 | 15.200 | ... | ... | -0.004483 |
| -0.002721 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 15.325 | -0.875 | 16.200 | ... | ... | -0.004796 |
| -0.002751 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 16.325 | -0.875 | 17.200 | ... | ... | -0.005108 |
| -0.002778 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 17.325 | -0.875 | 18.200 | ... | ... | -0.005421 |
| -0.002805 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 18.325 | -0.875 | 19.200 | ... | ... | -0.005733 |
| -0.00283 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 19.325 | -0.875 | 20.200 | ... | ... | -0.006045 |
| -0.002853 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 20.325 | -0.875 | 21.200 | ... | ... | -0.006357 |
| -0.002876 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 21.325 | -0.875 | 22.200 | ... | ... | -0.006669 |
| -0.002897 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 22.325 | -0.875 | 23.200 | ... | ... | -0.006981 |
| -0.002918 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 23.325 | -0.875 | 24.200 | ... | ... | -0.007293 |
| -0.002938 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 24.325 | -0.875 | 25.200 | ... | ... | -0.007605 |
| -0.002975 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 26.325 | -0.875 | 27.200 | ... | ... | -0.008228 |
| -0.00301 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 28.325 | -0.875 | 29.200 | ... | ... | -0.008851 |
| -0.003042 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 30.325 | -0.875 | 31.200 | ... | ... | -0.009473 |
| -0.003073 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 32.325 | -0.875 | 33.200 | ... | ... | -0.010096 |
| -0.003101 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 34.325 | -0.875 | 35.200 | ... | ... | -0.010717 |
| -0.003128 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 36.325 | -0.875 | 37.200 | ... | ... | -0.011338 |
| -0.003154 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 38.325 | -0.875 | 39.200 | ... | ... | -0.011959 |
| -0.003178 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 40.325 | -0.875 | 41.200 | ... | ... | -0.012579 |
| -0.003201 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 42.325 | -0.875 | 43.200 | ... | ... | -0.013198 |
| -0.003223 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 44.325 | -0.875 | 45.200 | ... | ... | -0.013817 |
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.