Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011854 | ... | ... | 45.050 | -0.525 | 44.525 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003213 |
| -0.01134 | ... | ... | 43.050 | -0.525 | 42.525 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003193 |
| -0.010823 | ... | ... | 41.050 | -0.525 | 40.525 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003171 |
| -0.010302 | ... | ... | 39.050 | -0.525 | 38.525 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003149 |
| -0.009779 | ... | ... | 37.050 | -0.525 | 36.525 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003125 |
| -0.009253 | ... | ... | 35.050 | -0.525 | 34.525 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003099 |
| -0.008725 | ... | ... | 33.050 | -0.525 | 32.525 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003072 |
| -0.008195 | ... | ... | 31.050 | -0.525 | 30.525 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003042 |
| -0.007663 | ... | ... | 29.050 | -0.525 | 28.525 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003011 |
| -0.007131 | ... | ... | 27.050 | -0.525 | 26.525 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002977 |
| -0.006864 | ... | ... | 26.050 | -0.525 | 25.525 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.002959 |
| -0.006597 | ... | ... | 25.050 | -0.525 | 24.525 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002941 |
| -0.006329 | ... | ... | 24.050 | -0.525 | 23.525 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002921 |
| -0.006062 | ... | ... | 23.050 | -0.525 | 22.525 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.005153 |
| -0.005794 | ... | ... | 22.050 | -0.525 | 21.525 | 63000 | 0.025 | 0 | 0.025 | ... | ... | -0.005112 |
| -0.005526 | ... | ... | 21.050 | -0.525 | 20.525 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.005069 |
| -0.005258 | ... | ... | 20.050 | -0.525 | 19.525 | 65000 | 0.025 | 0 | 0.025 | ... | ... | -0.005024 |
| -0.004989 | ... | ... | 19.050 | -0.525 | 18.525 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.004976 |
| -0.004721 | ... | ... | 18.050 | -0.525 | 17.525 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.004926 |
| -0.007928 | ... | ... | 17.075 | -0.525 | 16.550 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.004873 |
| -0.007647 | ... | ... | 16.075 | -0.525 | 15.550 | 69000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004817 |
| -0.007364 | ... | ... | 15.075 | -0.525 | 14.550 | 70000 | 0.050 | 0 | 0.050 | ... | ... | -0.008293 |
| -0.007078 | ... | ... | 14.075 | -0.525 | 13.550 | 71000 | 0.050 | 0 | 0.050 | ... | ... | -0.008171 |
| -0.006791 | ... | ... | 13.100 | -0.550 | 12.550 | 72000 | 0.050 | 0 | 0.050 | ... | ... | -0.008041 |
| -0.009461 | ... | ... | 12.100 | -0.525 | 11.575 | 73000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.0079 |
| -0.009125 | ... | ... | 11.100 | -0.525 | 10.575 | 74000 | 0.075 | 0 | 0.075 | ... | ... | -0.010613 |
| -0.011371 | ... | ... | 10.125 | -0.525 | 9.600 | 75000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010371 |
| -0.013289 | ... | ... | 9.150 | -0.525 | 8.625 | 76000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.012566 |
| -0.014893 | ... | ... | 8.175 | -0.525 | 7.650 | 77000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.014385 |
| -0.016178 | ... | ... | 7.225 | -0.550 | 6.675 | 78000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.015839 |
| -0.018782 | ... | ... | 6.275 | -0.550 | 5.725 | 79000 | 0.200 | -0.025 | 0.225 | 0.250 | 0.225 | -0.018608 |
| -0.022003 | ... | ... | 5.350 | -0.550 | 4.800 | 80000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.021955 |
| -0.026256 | ... | ... | 4.450 | -0.525 | 3.925 | 81000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.026292 |
| -0.03019 | ... | ... | 3.625 | -0.525 | 3.100 | 82000 | 0.575 | 0 | 0.575 | 0.700 | 0.625 | -0.030261 |
| -0.034097 | ... | ... | 2.850 | -0.475 | 2.375 | 83000 | 0.850 | 0.025 | 0.825 | 1.100 | 1.100 | -0.034161 |
| -0.036281 | ... | ... | 2.175 | -0.425 | 1.750 | 84000 | 1.225 | 0.100 | 1.125 | 1.525 | 1.325 | -0.036307 |
| -0.035808 | 1.125 | 1.125 | 1.600 | -0.375 | 1.225 | 85000 | 1.700 | 0.150 | 1.550 | 1.950 | 1.750 | -0.035784 |
| -0.033125 | 0.775 | 0.775 | 1.150 | -0.325 | 0.825 | 86000 | 2.300 | 0.200 | 2.100 | 2.600 | 2.600 | -0.033063 |
| -0.02826 | 0.550 | 0.500 | 0.800 | -0.275 | 0.525 | 87000 | 3 | 0.250 | 2.750 | ... | ... | -0.028195 |
| -0.023892 | 0.350 | 0.300 | 0.525 | -0.175 | 0.350 | 88000 | 3.800 | 0.325 | 3.475 | ... | ... | -0.022694 |
| -0.019018 | 0.200 | 0.200 | 0.325 | -0.100 | 0.225 | 89000 | 4.675 | 0.400 | 4.275 | ... | ... | -0.017606 |
| -0.015097 | ... | ... | 0.225 | -0.075 | 0.150 | 90000 | 5.600 | 0.450 | 5.150 | ... | ... | -0.013511 |
| -0.011728 | 0.100 | 0.100 | 0.150 | -0.050 | 0.100 | 91000 | 6.575 | 0.475 | 6.100 | ... | ... | -0.012188 |
| -0.009793 | ... | ... | 0.100 | -0.025 | 0.075 | 92000 | 7.525 | 0.475 | 7.050 | ... | ... | -0.008029 |
| -0.007387 | ... | ... | 0.075 | -0.025 | 0.050 | 93000 | 8.525 | 0.500 | 8.025 | ... | ... | -0.008403 |
| -0.00438 | ... | ... | 0.050 | -0.025 | 0.025 | 94000 | 9.500 | 0.500 | 9 | ... | ... | -0.005896 |
| -0.004468 | ... | ... | 0.050 | -0.025 | 0.025 | 95000 | 10.500 | 0.525 | 9.975 | ... | ... | -0.006194 |
| -0.004549 | ... | ... | 0.025 | 0 | 0.025 | 96000 | 11.475 | 0.500 | 10.975 | ... | ... | -0.003094 |
| -0.004623 | ... | ... | 0.025 | 0 | 0.025 | 97000 | 12.475 | 0.500 | 11.975 | ... | ... | -0.003363 |
| -0.002662 | ... | ... | 0.025 | -0.013 | 0.013 | 98000 | 13.475 | 0.525 | 12.950 | ... | ... | -0.003632 |
| -0.002695 | ... | ... | 0.025 | -0.013 | 0.013 | 99000 | 14.475 | 0.525 | 13.950 | ... | ... | -0.003902 |
| -0.002726 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 15.475 | 0.525 | 14.950 | ... | ... | -0.004171 |
| -0.002756 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 16.475 | 0.525 | 15.950 | ... | ... | -0.00444 |
| -0.002783 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 17.475 | 0.525 | 16.950 | ... | ... | -0.004709 |
| -0.002809 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 18.475 | 0.525 | 17.950 | ... | ... | -0.004978 |
| -0.002834 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 19.475 | 0.525 | 18.950 | ... | ... | -0.005247 |
| -0.002857 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 20.475 | 0.525 | 19.950 | ... | ... | -0.005516 |
| -0.00288 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 21.475 | 0.525 | 20.950 | ... | ... | -0.005785 |
| -0.002901 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 22.475 | 0.525 | 21.950 | ... | ... | -0.006054 |
| -0.002922 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 23.475 | 0.525 | 22.950 | ... | ... | -0.006323 |
| -0.00296 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 25.475 | 0.525 | 24.950 | ... | ... | -0.00686 |
| -0.002996 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 27.475 | 0.525 | 26.950 | ... | ... | -0.007397 |
| -0.003029 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 29.475 | 0.525 | 28.950 | ... | ... | -0.007933 |
| -0.003061 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 31.475 | 0.525 | 30.950 | ... | ... | -0.00847 |
| -0.00309 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 33.475 | 0.525 | 32.950 | ... | ... | -0.009005 |
| -0.003118 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 35.475 | 0.525 | 34.950 | ... | ... | -0.009541 |
| -0.003144 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 37.475 | 0.525 | 36.950 | ... | ... | -0.010076 |
| -0.003168 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 39.475 | 0.525 | 38.950 | ... | ... | -0.010611 |
| -0.003192 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 41.475 | 0.525 | 40.950 | ... | ... | -0.011145 |
| -0.003215 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 43.475 | 0.525 | 42.950 | ... | ... | -0.011679 |
| -0.003236 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 45.475 | 0.525 | 44.950 | ... | ... | -0.012213 |
| -0.003256 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 47.475 | 0.525 | 46.950 | ... | ... | -0.012746 |
| -0.003276 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 49.475 | 0.525 | 48.950 | ... | ... | -0.013279 |
| -0.003295 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 51.475 | 0.525 | 50.950 | ... | ... | -0.013811 |
| -0.003313 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 53.475 | 0.525 | 52.950 | ... | ... | -0.014343 |
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.