Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014783 | ... | ... | 46.150 | -0.475 | 45.675 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.007168 |
| -0.014155 | ... | ... | 44.150 | -0.475 | 43.675 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.007125 |
| -0.013522 | ... | ... | 42.150 | -0.475 | 41.675 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.007079 |
| -0.012886 | ... | ... | 40.150 | -0.475 | 39.675 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.00703 |
| -0.012247 | ... | ... | 38.150 | -0.475 | 37.675 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.006979 |
| -0.011607 | ... | ... | 36.150 | -0.475 | 35.675 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.006924 |
| -0.010964 | ... | ... | 34.150 | -0.475 | 33.675 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.006865 |
| -0.01032 | ... | ... | 32.150 | -0.475 | 31.675 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.006802 |
| -0.009674 | ... | ... | 30.150 | -0.475 | 29.675 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.006735 |
| -0.009027 | ... | ... | 28.150 | -0.475 | 27.675 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.006663 |
| -0.008702 | ... | ... | 27.150 | -0.475 | 26.675 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.006625 |
| -0.008378 | ... | ... | 26.150 | -0.475 | 25.675 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006585 |
| -0.008053 | ... | ... | 25.150 | -0.475 | 24.675 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.006544 |
| -0.007728 | ... | ... | 24.150 | -0.475 | 23.675 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.0065 |
| -0.007403 | ... | ... | 23.150 | -0.475 | 22.675 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.006456 |
| -0.007078 | ... | ... | 22.150 | -0.475 | 21.675 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00641 |
| -0.006752 | ... | ... | 21.150 | -0.475 | 20.675 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.00636 |
| -0.006427 | ... | ... | 20.150 | -0.475 | 19.675 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006309 |
| -0.006101 | ... | ... | 19.150 | -0.475 | 18.675 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.006255 |
| -0.005775 | ... | ... | 18.150 | -0.475 | 17.675 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006197 |
| -0.005449 | ... | ... | 17.150 | -0.475 | 16.675 | 69000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.006138 |
| -0.005123 | ... | ... | 16.150 | -0.475 | 15.675 | 70000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.01073 |
| -0.004797 | ... | ... | 15.150 | -0.475 | 14.675 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.010598 |
| -0.00447 | ... | ... | 14.150 | -0.475 | 13.675 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.010459 |
| -0.012658 | ... | ... | 13.150 | -0.450 | 12.700 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.010308 |
| -0.012258 | ... | ... | 12.175 | -0.475 | 11.700 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.010147 |
| -0.011849 | ... | ... | 11.175 | -0.475 | 10.700 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.00997 |
| -0.018187 | ... | ... | 10.175 | -0.450 | 9.725 | 76000 | 0.050 | 0 | 0.050 | ... | ... | -0.016913 |
| -0.0176 | ... | ... | 9.200 | -0.475 | 8.725 | 77000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.01651 |
| -0.016974 | ... | ... | 8.200 | -0.475 | 7.725 | 78000 | 0.075 | 0.025 | 0.050 | 0.050 | 0.050 | -0.021914 |
| -0.021781 | ... | ... | 7.200 | -0.450 | 6.750 | 79000 | 0.075 | 0 | 0.075 | ... | ... | -0.021185 |
| -0.020808 | ... | ... | 6.225 | -0.475 | 5.750 | 80000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.02035 |
| -0.024212 | ... | ... | 5.275 | -0.500 | 4.775 | 81000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.023949 |
| -0.030087 | ... | ... | 4.325 | -0.500 | 3.825 | 82000 | 0.150 | -0.025 | 0.175 | 0.275 | 0.150 | -0.029988 |
| -0.038864 | ... | ... | 3.425 | -0.500 | 2.925 | 83000 | 0.250 | -0.025 | 0.275 | 0.225 | 0.225 | -0.038875 |
| -0.048056 | ... | ... | 2.575 | -0.475 | 2.100 | 84000 | 0.425 | -0.025 | 0.450 | 0.625 | 0.350 | -0.048106 |
| -0.055033 | 1.600 | 1.125 | 1.850 | -0.450 | 1.400 | 85000 | 0.725 | 0.025 | 0.700 | 0.975 | 0.675 | -0.055064 |
| -0.056636 | 1.025 | 0.900 | 1.250 | -0.375 | 0.875 | 86000 | 1.200 | 0.100 | 1.100 | 1.450 | 1.150 | -0.05662 |
| -0.050079 | 0.650 | 0.525 | 0.800 | -0.300 | 0.500 | 87000 | 1.825 | 0.175 | 1.650 | 1.875 | 1.650 | -0.05003 |
| -0.039695 | 0.275 | 0.275 | 0.475 | -0.200 | 0.275 | 88000 | 2.600 | 0.275 | 2.325 | 2.700 | 2.375 | -0.039668 |
| -0.029124 | 0.125 | 0.125 | 0.275 | -0.125 | 0.150 | 89000 | 3.475 | 0.350 | 3.125 | ... | ... | -0.0292 |
| -0.023452 | 0.100 | 0.100 | 0.175 | -0.075 | 0.100 | 90000 | 4.400 | 0.400 | 4 | ... | ... | -0.019275 |
| -0.014752 | ... | ... | 0.100 | -0.050 | 0.050 | 91000 | 5.375 | 0.425 | 4.950 | ... | ... | -0.015279 |
| -0.008962 | ... | ... | 0.050 | -0.025 | 0.025 | 92000 | 6.350 | 0.450 | 5.900 | ... | ... | -0.009891 |
| -0.009241 | ... | ... | 0.050 | -0.025 | 0.025 | 93000 | 7.350 | 0.475 | 6.875 | ... | ... | -0.010377 |
| -0.009487 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 8.325 | 0.450 | 7.875 | ... | ... | -0.002722 |
| -0.005543 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 9.325 | 0.475 | 8.850 | ... | ... | -0.003049 |
| -0.005646 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 10.325 | 0.475 | 9.850 | ... | ... | -0.003376 |
| -0.00574 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 11.325 | 0.475 | 10.850 | ... | ... | -0.003703 |
| -0.005827 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 12.325 | 0.475 | 11.850 | ... | ... | -0.00403 |
| -0.005907 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 13.325 | 0.475 | 12.850 | ... | ... | -0.004357 |
| -0.005982 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 14.325 | 0.475 | 13.850 | ... | ... | -0.004684 |
| -0.006051 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 15.325 | 0.475 | 14.850 | ... | ... | -0.00501 |
| -0.006117 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 16.325 | 0.475 | 15.850 | ... | ... | -0.005337 |
| -0.006178 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 17.325 | 0.475 | 16.850 | ... | ... | -0.005663 |
| -0.006236 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 18.325 | 0.475 | 17.850 | ... | ... | -0.00599 |
| -0.006293 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 19.325 | 0.475 | 18.850 | ... | ... | -0.006316 |
| -0.006345 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 20.325 | 0.475 | 19.850 | ... | ... | -0.006642 |
| -0.006394 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 21.325 | 0.475 | 20.850 | ... | ... | -0.006968 |
| -0.006443 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 22.325 | 0.475 | 21.850 | ... | ... | -0.007294 |
| -0.006533 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 24.325 | 0.475 | 23.850 | ... | ... | -0.007946 |
| -0.006616 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 26.325 | 0.475 | 25.850 | ... | ... | -0.008598 |
| -0.006693 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 28.325 | 0.475 | 27.850 | ... | ... | -0.00925 |
| -0.006765 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 30.325 | 0.475 | 29.850 | ... | ... | -0.009901 |
| -0.006832 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.325 | 0.475 | 31.850 | ... | ... | -0.010552 |
| -0.006895 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.325 | 0.475 | 33.850 | ... | ... | -0.011203 |
| -0.006957 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.325 | 0.475 | 35.850 | ... | ... | -0.011853 |
| -0.007013 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.325 | 0.475 | 37.850 | ... | ... | -0.012504 |
| -0.007066 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.325 | 0.475 | 39.850 | ... | ... | -0.013153 |
| -0.007118 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.325 | 0.475 | 41.850 | ... | ... | -0.013803 |
| -0.007167 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.325 | 0.475 | 43.850 | ... | ... | -0.014452 |
| -0.007214 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.325 | 0.475 | 45.850 | ... | ... | -0.015101 |
| -0.007259 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 48.325 | 0.475 | 47.850 | ... | ... | -0.015749 |
| -0.007302 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 50.325 | 0.475 | 49.850 | ... | ... | -0.016396 |
| -0.007342 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 52.325 | 0.475 | 51.850 | ... | ... | -0.017044 |
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.