Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015542 | ... | ... | 46.600 | -1.625 | 44.975 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.008034 |
| -0.014875 | ... | ... | 44.600 | -1.625 | 42.975 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.007987 |
| -0.014203 | ... | ... | 42.600 | -1.625 | 40.975 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.007936 |
| -0.013527 | ... | ... | 40.600 | -1.625 | 38.975 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.007881 |
| -0.012848 | ... | ... | 38.600 | -1.625 | 36.975 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.007824 |
| -0.012166 | ... | ... | 36.600 | -1.625 | 34.975 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.007761 |
| -0.01148 | ... | ... | 34.600 | -1.625 | 32.975 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.007694 |
| -0.010792 | ... | ... | 32.600 | -1.625 | 30.975 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.007622 |
| -0.010101 | ... | ... | 30.600 | -1.625 | 28.975 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.007546 |
| -0.00941 | ... | ... | 28.600 | -1.625 | 26.975 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.007463 |
| -0.008717 | ... | ... | 26.600 | -1.625 | 24.975 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.007374 |
| -0.008023 | ... | ... | 24.600 | -1.625 | 22.975 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.007276 |
| -0.007328 | ... | ... | 22.600 | -1.625 | 20.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.007171 |
| -0.006631 | ... | ... | 20.600 | -1.625 | 18.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.007054 |
| -0.006283 | ... | ... | 19.600 | -1.625 | 17.975 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.006991 |
| -0.005934 | ... | ... | 18.600 | -1.625 | 16.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006925 |
| -0.005585 | ... | ... | 17.600 | -1.625 | 15.975 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.006855 |
| -0.005236 | ... | ... | 16.600 | -1.625 | 14.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006779 |
| -0.004886 | ... | ... | 15.600 | -1.625 | 13.975 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.0067 |
| -0.004537 | ... | ... | 14.600 | -1.625 | 12.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006613 |
| -0.004188 | ... | ... | 13.600 | -1.625 | 11.975 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.006521 |
| -0.003839 | ... | ... | 12.600 | -1.625 | 10.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006421 |
| -0.003489 | ... | ... | 11.600 | -1.625 | 9.975 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.006312 |
| -0.00314 | ... | ... | 10.600 | -1.625 | 8.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006192 |
| -0.00279 | ... | ... | 9.600 | -1.625 | 7.975 | 71000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.01058 |
| -0.011415 | ... | ... | 8.600 | -1.600 | 7 | 72000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.010291 |
| -0.017719 | ... | ... | 7.600 | -1.575 | 6.025 | 73000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.017055 |
| -0.022533 | ... | ... | 6.625 | -1.575 | 5.050 | 74000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.022145 |
| -0.025989 | ... | ... | 5.650 | -1.575 | 4.075 | 75000 | 0.100 | 0.050 | 0.050 | 0.100 | 0.100 | -0.025785 |
| -0.035356 | ... | ... | 4.675 | -1.525 | 3.150 | 76000 | 0.175 | 0.100 | 0.075 | 0.150 | 0.150 | -0.035317 |
| -0.047457 | ... | ... | 3.700 | -1.400 | 2.300 | 77000 | 0.325 | 0.225 | 0.100 | 0.325 | 0.175 | -0.0475 |
| -0.056945 | ... | ... | 2.775 | -1.225 | 1.550 | 78000 | 0.575 | 0.400 | 0.175 | 0.450 | 0.400 | -0.056988 |
| -0.060045 | 1.425 | 1.200 | 1.925 | -0.975 | 0.950 | 79000 | 0.975 | 0.625 | 0.350 | 0.675 | 0.600 | -0.060044 |
| -0.055951 | 1.550 | 0.575 | 1.250 | -0.700 | 0.550 | 80000 | 1.575 | 0.925 | 0.650 | 1.150 | 0.825 | -0.055907 |
| -0.045344 | 0.575 | 0.375 | 0.725 | -0.425 | 0.300 | 81000 | 2.325 | 1.200 | 1.125 | 1.850 | 0.850 | -0.045306 |
| -0.035495 | ... | ... | 0.400 | -0.225 | 0.175 | 82000 | 3.175 | 1.375 | 1.800 | 3.050 | 2.800 | -0.031923 |
| -0.025874 | 0.275 | 0.275 | 0.200 | -0.100 | 0.100 | 83000 | 4.125 | 1.525 | 2.600 | 3.575 | 2.700 | -0.026083 |
| -0.016367 | 0.150 | 0.125 | 0.125 | -0.075 | 0.050 | 84000 | 5.075 | 1.575 | 3.500 | ... | ... | -0.016875 |
| -0.009979 | 0.075 | 0.075 | 0.075 | -0.050 | 0.025 | 85000 | 6.050 | 1.600 | 4.450 | ... | ... | -0.010897 |
| -0.010307 | ... | ... | 0.050 | -0.025 | 0.025 | 86000 | 7.025 | 1.600 | 5.425 | 6.775 | 6.775 | -0.002458 |
| -0.006065 | ... | ... | 0.025 | -0.013 | 0.013 | 87000 | 8.025 | 1.600 | 6.425 | ... | ... | -0.002808 |
| -0.006199 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 88000 | 9.025 | 1.625 | 7.400 | ... | ... | -0.003158 |
| -0.006318 | ... | ... | 0.013 | 0 | 0.013 | 89000 | 10.025 | 1.625 | 8.400 | ... | ... | -0.003507 |
| -0.006427 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 11.025 | 1.625 | 9.400 | ... | ... | -0.003857 |
| -0.006527 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 12.025 | 1.625 | 10.400 | ... | ... | -0.004206 |
| -0.006619 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 13.025 | 1.625 | 11.400 | ... | ... | -0.004555 |
| -0.006705 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 14.025 | 1.625 | 12.400 | ... | ... | -0.004905 |
| -0.006784 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 15.025 | 1.625 | 13.400 | ... | ... | -0.005254 |
| -0.00686 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 16.025 | 1.625 | 14.400 | ... | ... | -0.005603 |
| -0.00693 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 17.025 | 1.625 | 15.400 | ... | ... | -0.005953 |
| -0.006996 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 18.025 | 1.625 | 16.400 | ... | ... | -0.006302 |
| -0.00706 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 19.025 | 1.625 | 17.400 | ... | ... | -0.006651 |
| -0.00712 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 20.025 | 1.625 | 18.400 | ... | ... | -0.007001 |
| -0.007177 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 21.025 | 1.625 | 19.400 | ... | ... | -0.00735 |
| -0.007232 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 22.025 | 1.625 | 20.400 | ... | ... | -0.007699 |
| -0.007284 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 23.025 | 1.625 | 21.400 | ... | ... | -0.008048 |
| -0.007334 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 24.025 | 1.625 | 22.400 | ... | ... | -0.008397 |
| -0.007382 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 25.025 | 1.625 | 23.400 | ... | ... | -0.008745 |
| -0.007429 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 26.025 | 1.625 | 24.400 | ... | ... | -0.009094 |
| -0.007473 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 27.025 | 1.625 | 25.400 | ... | ... | -0.009443 |
| -0.007516 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 28.025 | 1.625 | 26.400 | ... | ... | -0.009791 |
| -0.007557 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 29.025 | 1.625 | 27.400 | ... | ... | -0.01014 |
| -0.007598 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 30.025 | 1.625 | 28.400 | ... | ... | -0.010488 |
| -0.007637 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 31.025 | 1.625 | 29.400 | ... | ... | -0.010836 |
| -0.007674 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 32.025 | 1.625 | 30.400 | ... | ... | -0.011184 |
| -0.00771 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 33.025 | 1.625 | 31.400 | ... | ... | -0.011532 |
| -0.007745 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 34.025 | 1.625 | 32.400 | ... | ... | -0.011879 |
| -0.007781 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 35.025 | 1.625 | 33.400 | ... | ... | -0.012227 |
| -0.007847 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 37.025 | 1.625 | 35.400 | ... | ... | -0.012922 |
| -0.007909 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 39.025 | 1.625 | 37.400 | ... | ... | -0.013617 |
| -0.007969 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 41.025 | 1.625 | 39.400 | ... | ... | -0.014311 |
| -0.008025 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 43.025 | 1.625 | 41.400 | ... | ... | -0.015005 |
| -0.008079 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 45.025 | 1.625 | 43.400 | ... | ... | -0.015698 |
| -0.008131 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 47.025 | 1.625 | 45.400 | ... | ... | -0.016392 |
| -0.008182 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 49.025 | 1.625 | 47.400 | ... | ... | -0.017084 |
| -0.008228 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 51.025 | 1.625 | 49.400 | ... | ... | -0.017777 |
| -0.008274 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 53.025 | 1.625 | 51.400 | ... | ... | -0.018469 |
| -0.008318 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 55.025 | 1.625 | 53.400 | ... | ... | -0.01916 |
| -0.009556 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 57.025 | 1.625 | 55.400 | ... | ... | -0.02045 |
| -0.009602 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 59.025 | 1.625 | 57.400 | ... | ... | -0.021162 |
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.