Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021394 | ... | ... | 48.350 | -1.725 | 46.625 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.032309 |
| -0.020503 | ... | ... | 46.350 | -1.725 | 44.625 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.032126 |
| -0.019604 | ... | ... | 44.350 | -1.725 | 42.625 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.031933 |
| -0.0187 | ... | ... | 42.350 | -1.725 | 40.625 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.031724 |
| -0.017793 | ... | ... | 40.350 | -1.725 | 38.625 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.031502 |
| -0.016885 | ... | ... | 38.350 | -1.725 | 36.625 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.031266 |
| -0.015974 | ... | ... | 36.350 | -1.725 | 34.625 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.03101 |
| -0.015061 | ... | ... | 34.350 | -1.725 | 32.625 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.030741 |
| -0.014145 | ... | ... | 32.350 | -1.725 | 30.625 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.030448 |
| -0.013226 | ... | ... | 30.350 | -1.725 | 28.625 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.03014 |
| -0.012306 | ... | ... | 28.350 | -1.725 | 26.625 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.029802 |
| -0.011384 | ... | ... | 26.350 | -1.725 | 24.625 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.02944 |
| -0.010464 | ... | ... | 24.350 | -1.725 | 22.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.029044 |
| -0.009542 | ... | ... | 22.350 | -1.725 | 20.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.028613 |
| -0.009081 | ... | ... | 21.350 | -1.725 | 19.625 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.028381 |
| -0.008619 | ... | ... | 20.350 | -1.725 | 18.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.028138 |
| -0.008158 | ... | ... | 19.350 | -1.725 | 17.625 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.027881 |
| -0.007696 | ... | ... | 18.350 | -1.725 | 16.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.02761 |
| -0.007234 | ... | ... | 17.350 | -1.725 | 15.625 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.027322 |
| -0.006772 | ... | ... | 16.350 | -1.725 | 14.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.027014 |
| -0.00631 | ... | ... | 15.350 | -1.725 | 13.625 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.02669 |
| -0.005846 | ... | ... | 14.350 | -1.725 | 12.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.026334 |
| -0.005383 | ... | ... | 13.350 | -1.725 | 11.625 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.025958 |
| -0.00492 | ... | ... | 12.350 | -1.725 | 10.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.025543 |
| -0.004456 | ... | ... | 11.350 | -1.725 | 9.625 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.025093 |
| -0.003992 | ... | ... | 10.350 | -1.725 | 8.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.024595 |
| -0.003529 | ... | ... | 9.350 | -1.725 | 7.625 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.024038 |
| -0.003066 | ... | ... | 8.350 | -1.725 | 6.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.023406 |
| -0.002604 | ... | ... | 7.350 | -1.725 | 5.625 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.022678 |
| -0.002141 | 5.450 | 5.450 | 6.350 | -1.725 | 4.625 | 76000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.021818 |
| -0.036149 | ... | ... | 5.375 | -1.725 | 3.650 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.035693 |
| -0.055779 | ... | ... | 4.400 | -1.725 | 2.675 | 78000 | 0.050 | 0 | 0.050 | ... | ... | -0.055605 |
| -0.105447 | ... | ... | 3.425 | -1.650 | 1.775 | 79000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.105453 |
| -0.140855 | ... | ... | 2.475 | -1.500 | 0.975 | 80000 | 0.350 | 0.225 | 0.125 | 0.275 | 0.200 | -0.140883 |
| -0.150371 | 0.775 | 0.775 | 1.625 | -1.175 | 0.450 | 81000 | 0.825 | 0.550 | 0.275 | 0.575 | 0.250 | -0.150353 |
| -0.111142 | 0.175 | 0.175 | 0.925 | -0.750 | 0.175 | 82000 | 1.550 | 0.975 | 0.575 | 1.450 | 0.900 | -0.111122 |
| -0.07266 | 0.300 | 0.300 | 0.450 | -0.375 | 0.075 | 83000 | 2.450 | 1.350 | 1.100 | 1.325 | 1.325 | -0.072758 |
| -0.059345 | 0.100 | 0.100 | 0.200 | -0.150 | 0.050 | 84000 | 3.425 | 1.575 | 1.850 | 2.325 | 2.175 | -0.059617 |
| -0.03724 | 0.050 | 0.050 | 0.100 | -0.075 | 0.025 | 85000 | 4.400 | 1.650 | 2.750 | ... | ... | -0.037842 |
| -0.038961 | ... | ... | 0.050 | -0.025 | 0.025 | 86000 | 5.400 | 1.700 | 3.700 | ... | ... | -0.03977 |
| -0.023237 | ... | ... | 0.025 | -0.013 | 0.013 | 87000 | 6.375 | 1.700 | 4.675 | ... | ... | -0.002951 |
| -0.02389 | ... | ... | 0.025 | -0.013 | 0.013 | 88000 | 7.375 | 1.700 | 5.675 | ... | ... | -0.003414 |
| -0.024461 | ... | ... | 0.025 | -0.013 | 0.013 | 89000 | 8.375 | 1.725 | 6.650 | ... | ... | -0.003876 |
| -0.024974 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 9.375 | 1.725 | 7.650 | ... | ... | -0.004339 |
| -0.025437 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 10.375 | 1.725 | 8.650 | ... | ... | -0.004803 |
| -0.025859 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 11.375 | 1.725 | 9.650 | ... | ... | -0.005267 |
| -0.026245 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 12.375 | 1.725 | 10.650 | ... | ... | -0.00573 |
| -0.026606 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 13.375 | 1.725 | 11.650 | ... | ... | -0.006193 |
| -0.026939 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 14.375 | 1.725 | 12.650 | ... | ... | -0.006657 |
| -0.027251 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 15.375 | 1.725 | 13.650 | ... | ... | -0.00712 |
| -0.027549 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 16.375 | 1.725 | 14.650 | ... | ... | -0.007583 |
| -0.027821 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 17.375 | 1.725 | 15.650 | ... | ... | -0.008046 |
| -0.028083 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 18.375 | 1.725 | 16.650 | ... | ... | -0.008508 |
| -0.028335 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 19.375 | 1.725 | 17.650 | ... | ... | -0.00897 |
| -0.028568 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 20.375 | 1.725 | 18.650 | ... | ... | -0.009432 |
| -0.028792 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 21.375 | 1.725 | 19.650 | ... | ... | -0.009894 |
| -0.02901 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 22.375 | 1.725 | 20.650 | ... | ... | -0.010356 |
| -0.029215 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 23.375 | 1.725 | 21.650 | ... | ... | -0.010818 |
| -0.029412 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 24.375 | 1.725 | 22.650 | ... | ... | -0.01128 |
| -0.029603 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 25.375 | 1.725 | 23.650 | ... | ... | -0.011742 |
| -0.029787 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 26.375 | 1.725 | 24.650 | ... | ... | -0.012203 |
| -0.02996 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 27.375 | 1.725 | 25.650 | ... | ... | -0.012665 |
| -0.03013 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 28.375 | 1.725 | 26.650 | ... | ... | -0.013126 |
| -0.030296 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 29.375 | 1.725 | 27.650 | ... | ... | -0.013588 |
| -0.030457 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 30.375 | 1.725 | 28.650 | ... | ... | -0.014049 |
| -0.03061 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 31.375 | 1.725 | 29.650 | ... | ... | -0.01451 |
| -0.030756 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 32.375 | 1.725 | 30.650 | ... | ... | -0.014971 |
| -0.030899 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 33.375 | 1.725 | 31.650 | ... | ... | -0.015433 |
| -0.031179 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 35.375 | 1.725 | 33.650 | ... | ... | -0.016354 |
| -0.031441 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 37.375 | 1.725 | 35.650 | ... | ... | -0.017276 |
| -0.031687 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 39.375 | 1.725 | 37.650 | ... | ... | -0.018199 |
| -0.031924 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 41.375 | 1.725 | 39.650 | ... | ... | -0.019121 |
| -0.032148 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 43.375 | 1.725 | 41.650 | ... | ... | -0.020043 |
| -0.032363 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 45.375 | 1.725 | 43.650 | ... | ... | -0.020964 |
| -0.03257 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 47.375 | 1.725 | 45.650 | ... | ... | -0.021885 |
| -0.032769 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 49.375 | 1.725 | 47.650 | ... | ... | -0.022806 |
| -0.032955 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 51.375 | 1.725 | 49.650 | ... | ... | -0.023726 |
| -0.033135 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 53.375 | 1.725 | 51.650 | ... | ... | -0.024644 |
| -0.033311 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 55.375 | 1.725 | 53.650 | ... | ... | -0.025562 |
| -0.033484 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 57.375 | 1.725 | 55.650 | ... | ... | -0.026479 |
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.