Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012997 | ... | ... | 44.475 | 0.975 | 45.450 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.004297 |
| -0.012444 | ... | ... | 42.475 | 0.975 | 43.450 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.004271 |
| -0.011887 | ... | ... | 40.475 | 0.975 | 41.450 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.004243 |
| -0.011327 | ... | ... | 38.475 | 0.975 | 39.450 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.004214 |
| -0.010764 | ... | ... | 36.475 | 0.975 | 37.450 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.004183 |
| -0.010199 | ... | ... | 34.475 | 0.975 | 35.450 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.004149 |
| -0.009632 | ... | ... | 32.475 | 0.975 | 33.450 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.004114 |
| -0.009063 | ... | ... | 30.475 | 0.975 | 31.450 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.004076 |
| -0.008492 | ... | ... | 28.475 | 0.975 | 29.450 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004035 |
| -0.00792 | ... | ... | 26.475 | 0.975 | 27.450 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003992 |
| -0.007634 | ... | ... | 25.475 | 0.975 | 26.450 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003969 |
| -0.007347 | ... | ... | 24.475 | 0.975 | 25.450 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003945 |
| -0.00706 | ... | ... | 23.475 | 0.975 | 24.450 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.00392 |
| -0.006772 | ... | ... | 22.475 | 0.975 | 23.450 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003893 |
| -0.006485 | ... | ... | 21.475 | 0.975 | 22.450 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003866 |
| -0.006197 | ... | ... | 20.475 | 0.975 | 21.450 | 64000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003838 |
| -0.005909 | ... | ... | 19.475 | 0.975 | 20.450 | 65000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003808 |
| -0.005621 | ... | ... | 18.475 | 0.975 | 19.450 | 66000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003777 |
| -0.005333 | ... | ... | 17.475 | 0.975 | 18.450 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.006632 |
| -0.005045 | ... | ... | 16.475 | 0.975 | 17.450 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.006565 |
| -0.004757 | ... | ... | 15.500 | 0.950 | 16.450 | 69000 | 0.025 | 0 | 0.025 | ... | ... | -0.006494 |
| -0.004468 | ... | ... | 14.500 | 0.950 | 15.450 | 70000 | 0.025 | 0 | 0.025 | ... | ... | -0.006419 |
| -0.009001 | ... | ... | 13.500 | 0.975 | 14.475 | 71000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006339 |
| -0.008686 | ... | ... | 12.500 | 0.975 | 13.475 | 72000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006254 |
| -0.008368 | ... | ... | 11.525 | 0.950 | 12.475 | 73000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006162 |
| -0.008044 | ... | ... | 10.525 | 0.950 | 11.475 | 74000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006063 |
| -0.007717 | ... | ... | 9.525 | 0.950 | 10.475 | 75000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.010316 |
| -0.011295 | ... | ... | 8.550 | 0.950 | 9.500 | 76000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | -0.010092 |
| -0.010871 | ... | ... | 7.575 | 0.925 | 8.500 | 77000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.009845 |
| -0.013746 | ... | ... | 6.600 | 0.925 | 7.525 | 78000 | 0.075 | -0.050 | 0.125 | 0.100 | 0.100 | -0.01305 |
| -0.016087 | ... | ... | 5.650 | 0.900 | 6.550 | 79000 | 0.100 | -0.075 | 0.175 | ... | ... | -0.015627 |
| -0.020351 | ... | ... | 4.725 | 0.875 | 5.600 | 80000 | 0.150 | -0.100 | 0.250 | ... | ... | -0.020112 |
| -0.023412 | ... | ... | 3.825 | 0.825 | 4.650 | 81000 | 0.225 | -0.125 | 0.350 | ... | ... | -0.025326 |
| -0.030211 | 3.225 | 3.225 | 3 | 0.775 | 3.775 | 82000 | 0.325 | -0.200 | 0.525 | 0.325 | 0.325 | -0.030226 |
| -0.036291 | ... | ... | 2.275 | 0.675 | 2.950 | 83000 | 0.500 | -0.300 | 0.800 | ... | ... | -0.036354 |
| -0.041012 | 2.150 | 1.925 | 1.625 | 0.575 | 2.200 | 84000 | 0.750 | -0.400 | 1.150 | 0.950 | 0.725 | -0.041071 |
| -0.043205 | 1.500 | 1.500 | 1.125 | 0.425 | 1.550 | 85000 | 1.100 | -0.550 | 1.650 | 1.025 | 1.025 | -0.043227 |
| -0.042824 | 1.100 | 1.100 | 0.750 | 0.300 | 1.050 | 86000 | 1.600 | -0.675 | 2.275 | 1.850 | 1.500 | -0.042798 |
| -0.03884 | 0.725 | 0.525 | 0.475 | 0.200 | 0.675 | 87000 | 2.225 | -0.775 | 3 | ... | ... | -0.03878 |
| -0.031635 | 0.450 | 0.350 | 0.300 | 0.100 | 0.400 | 88000 | 2.950 | -0.850 | 3.800 | ... | ... | -0.031586 |
| -0.025455 | ... | ... | 0.175 | 0.075 | 0.250 | 89000 | 3.800 | -0.900 | 4.700 | ... | ... | -0.025474 |
| -0.019121 | ... | ... | 0.100 | 0.050 | 0.150 | 90000 | 4.700 | -0.925 | 5.625 | ... | ... | -0.019284 |
| -0.015031 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 91000 | 5.625 | -0.975 | 6.600 | ... | ... | -0.012572 |
| -0.00929 | ... | ... | 0.050 | 0 | 0.050 | 92000 | 6.600 | -0.975 | 7.575 | ... | ... | -0.009997 |
| -0.009598 | ... | ... | 0.050 | 0 | 0.050 | 93000 | 7.575 | -0.975 | 8.550 | ... | ... | -0.006725 |
| -0.005722 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 8.575 | -0.975 | 9.550 | ... | ... | -0.007076 |
| -0.00585 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 9.550 | -0.975 | 10.525 | ... | ... | -0.002763 |
| -0.0034 | ... | ... | 0.025 | -0.013 | 0.013 | 96000 | 10.550 | -0.975 | 11.525 | ... | ... | -0.003053 |
| -0.003455 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 11.550 | -0.975 | 12.525 | ... | ... | -0.003342 |
| -0.003506 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 12.550 | -0.975 | 13.525 | ... | ... | -0.003631 |
| -0.003554 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 13.550 | -0.975 | 14.525 | ... | ... | -0.00392 |
| -0.003597 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 14.550 | -0.975 | 15.525 | ... | ... | -0.004209 |
| -0.003639 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 15.550 | -0.975 | 16.525 | ... | ... | -0.004498 |
| -0.003678 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 16.550 | -0.975 | 17.525 | ... | ... | -0.004787 |
| -0.003714 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 17.550 | -0.975 | 18.525 | ... | ... | -0.005076 |
| -0.003749 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 18.550 | -0.975 | 19.525 | ... | ... | -0.005365 |
| -0.003782 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 19.550 | -0.975 | 20.525 | ... | ... | -0.005653 |
| -0.003813 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 20.550 | -0.975 | 21.525 | ... | ... | -0.005942 |
| -0.003842 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 21.550 | -0.975 | 22.525 | ... | ... | -0.006231 |
| -0.003871 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 22.550 | -0.975 | 23.525 | ... | ... | -0.006519 |
| -0.003925 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 24.550 | -0.975 | 25.525 | ... | ... | -0.007096 |
| -0.003974 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 26.550 | -0.975 | 27.525 | ... | ... | -0.007672 |
| -0.00402 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 28.550 | -0.975 | 29.525 | ... | ... | -0.008249 |
| -0.004063 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 30.550 | -0.975 | 31.525 | ... | ... | -0.008825 |
| -0.004103 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.550 | -0.975 | 33.525 | ... | ... | -0.0094 |
| -0.004141 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.550 | -0.975 | 35.525 | ... | ... | -0.009976 |
| -0.004177 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.550 | -0.975 | 37.525 | ... | ... | -0.010551 |
| -0.00421 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.550 | -0.975 | 39.525 | ... | ... | -0.011126 |
| -0.004242 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.550 | -0.975 | 41.525 | ... | ... | -0.0117 |
| -0.004273 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.550 | -0.975 | 43.525 | ... | ... | -0.012274 |
| -0.004302 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.550 | -0.975 | 45.525 | ... | ... | -0.012847 |
| -0.00433 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.550 | -0.975 | 47.525 | ... | ... | -0.01342 |
| -0.004357 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 48.550 | -0.975 | 49.525 | ... | ... | -0.013993 |
| -0.004383 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 50.550 | -0.975 | 51.525 | ... | ... | -0.014565 |
| -0.004407 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 52.550 | -0.975 | 53.525 | ... | ... | -0.015137 |
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.