Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014344 | ... | ... | 46.425 | 0.175 | 46.600 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.005383 |
| -0.013755 | ... | ... | 44.425 | 0.175 | 44.600 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.005352 |
| -0.01316 | ... | ... | 42.425 | 0.175 | 42.600 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.00532 |
| -0.01256 | ... | ... | 40.425 | 0.175 | 40.600 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.005285 |
| -0.011958 | ... | ... | 38.425 | 0.175 | 38.600 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.005248 |
| -0.011351 | ... | ... | 36.425 | 0.175 | 36.600 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.005209 |
| -0.010741 | ... | ... | 34.425 | 0.175 | 34.600 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.005166 |
| -0.01013 | ... | ... | 32.425 | 0.175 | 32.600 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.005121 |
| -0.009516 | ... | ... | 30.425 | 0.175 | 30.600 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.005072 |
| -0.0089 | ... | ... | 28.425 | 0.175 | 28.600 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.005021 |
| -0.008283 | ... | ... | 26.425 | 0.175 | 26.600 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.004964 |
| -0.007665 | ... | ... | 24.425 | 0.175 | 24.600 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004904 |
| -0.007045 | ... | ... | 22.425 | 0.175 | 22.600 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004838 |
| -0.006734 | ... | ... | 21.425 | 0.175 | 21.600 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.004803 |
| -0.006424 | ... | ... | 20.425 | 0.175 | 20.600 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004766 |
| -0.006113 | ... | ... | 19.425 | 0.175 | 19.600 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.004727 |
| -0.005802 | ... | ... | 18.425 | 0.175 | 18.600 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004687 |
| -0.005491 | ... | ... | 17.425 | 0.175 | 17.600 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.004644 |
| -0.00518 | ... | ... | 16.425 | 0.175 | 16.600 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004599 |
| -0.004869 | ... | ... | 15.425 | 0.175 | 15.600 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.00455 |
| -0.004557 | ... | ... | 14.425 | 0.175 | 14.600 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004499 |
| -0.004245 | ... | ... | 13.425 | 0.175 | 13.600 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.004445 |
| -0.003934 | ... | ... | 12.425 | 0.175 | 12.600 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004386 |
| -0.003622 | ... | ... | 11.425 | 0.175 | 11.600 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.004323 |
| -0.00331 | ... | ... | 10.425 | 0.175 | 10.600 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004254 |
| -0.002998 | ... | ... | 9.425 | 0.175 | 9.600 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.004178 |
| -0.002686 | ... | ... | 8.425 | 0.175 | 8.600 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004095 |
| -0.008189 | ... | ... | 7.450 | 0.175 | 7.625 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.006983 |
| -0.007777 | ... | ... | 6.450 | 0.175 | 6.625 | 74000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006781 |
| -0.007342 | ... | ... | 5.475 | 0.150 | 5.625 | 75000 | 0.050 | 0 | 0.050 | ... | ... | -0.011195 |
| -0.011104 | ... | ... | 4.500 | 0.150 | 4.650 | 76000 | 0.075 | 0 | 0.075 | 0.050 | 0.050 | -0.014465 |
| -0.016885 | ... | ... | 3.550 | 0.150 | 3.700 | 77000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.075 | -0.016722 |
| -0.024784 | 3.375 | 3.150 | 2.650 | 0.150 | 2.800 | 78000 | 0.200 | -0.025 | 0.225 | 0.225 | 0.125 | -0.024777 |
| -0.031083 | 2.500 | 2.150 | 1.850 | 0.100 | 1.950 | 79000 | 0.350 | -0.075 | 0.425 | 0.325 | 0.250 | -0.031127 |
| -0.035796 | 1.725 | 1.225 | 1.175 | 0.050 | 1.225 | 80000 | 0.625 | -0.125 | 0.750 | 0.700 | 0.450 | -0.035824 |
| -0.036227 | 1.050 | 0.725 | 0.650 | 0.050 | 0.700 | 81000 | 1.100 | -0.125 | 1.225 | 1.225 | 0.750 | -0.036207 |
| -0.029839 | 0.575 | 0.300 | 0.325 | 0.025 | 0.350 | 82000 | 1.750 | -0.150 | 1.900 | 1.950 | 1.275 | -0.029797 |
| -0.019807 | 0.275 | 0.125 | 0.150 | 0 | 0.150 | 83000 | 2.550 | -0.175 | 2.725 | ... | ... | -0.019831 |
| -0.009903 | 0.100 | 0.050 | 0.025 | 0.025 | 0.050 | 84000 | 3.450 | -0.150 | 3.600 | 3.450 | 3.375 | -0.010164 |
| -0.003598 | ... | ... | 0.013 | 0 | 0.013 | 85000 | 4.400 | -0.175 | 4.575 | 3.825 | 3.825 | -0.001374 |
| -0.003748 | ... | ... | 0.013 | 0 | 0.013 | 86000 | 5.400 | -0.175 | 5.575 | ... | ... | -0.001687 |
| -0.003874 | ... | ... | 0.013 | 0 | 0.013 | 87000 | 6.400 | -0.175 | 6.575 | ... | ... | -0.001999 |
| -0.003982 | ... | ... | 0.013 | 0 | 0.013 | 88000 | 7.400 | -0.175 | 7.575 | ... | ... | -0.002311 |
| -0.004077 | ... | ... | 0.013 | 0 | 0.013 | 89000 | 8.400 | -0.175 | 8.575 | ... | ... | -0.002624 |
| -0.004162 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 9.400 | -0.175 | 9.575 | ... | ... | -0.002936 |
| -0.004239 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 10.400 | -0.175 | 10.575 | ... | ... | -0.003248 |
| -0.00431 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 11.400 | -0.175 | 11.575 | ... | ... | -0.00356 |
| -0.004374 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 12.400 | -0.175 | 12.575 | ... | ... | -0.003872 |
| -0.004434 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 13.400 | -0.175 | 13.575 | ... | ... | -0.004184 |
| -0.004489 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 14.400 | -0.175 | 14.575 | ... | ... | -0.004496 |
| -0.004541 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 15.400 | -0.175 | 15.575 | ... | ... | -0.004808 |
| -0.004591 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 16.400 | -0.175 | 16.575 | ... | ... | -0.005119 |
| -0.004636 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 17.400 | -0.175 | 17.575 | ... | ... | -0.005431 |
| -0.00468 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 18.400 | -0.175 | 18.575 | ... | ... | -0.005743 |
| -0.004722 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 19.400 | -0.175 | 19.575 | ... | ... | -0.006055 |
| -0.00476 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 20.400 | -0.175 | 20.575 | ... | ... | -0.006366 |
| -0.004798 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 21.400 | -0.175 | 21.575 | ... | ... | -0.006678 |
| -0.004834 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 22.400 | -0.175 | 22.575 | ... | ... | -0.006989 |
| -0.004868 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 23.400 | -0.175 | 23.575 | ... | ... | -0.0073 |
| -0.004901 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 24.400 | -0.175 | 24.575 | ... | ... | -0.007612 |
| -0.004933 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 25.400 | -0.175 | 25.575 | ... | ... | -0.007923 |
| -0.004963 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 26.400 | -0.175 | 26.575 | ... | ... | -0.008234 |
| -0.004992 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 27.400 | -0.175 | 27.575 | ... | ... | -0.008545 |
| -0.00502 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 28.400 | -0.175 | 28.575 | ... | ... | -0.008856 |
| -0.005048 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 29.400 | -0.175 | 29.575 | ... | ... | -0.009166 |
| -0.005075 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 30.400 | -0.175 | 30.575 | ... | ... | -0.009477 |
| -0.0051 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 31.400 | -0.175 | 31.575 | ... | ... | -0.009788 |
| -0.005125 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 32.400 | -0.175 | 32.575 | ... | ... | -0.010098 |
| -0.005149 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 33.400 | -0.175 | 33.575 | ... | ... | -0.010409 |
| -0.005195 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 35.400 | -0.175 | 35.575 | ... | ... | -0.01103 |
| -0.005239 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 37.400 | -0.175 | 37.575 | ... | ... | -0.01165 |
| -0.00528 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 39.400 | -0.175 | 39.575 | ... | ... | -0.01227 |
| -0.005319 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 41.400 | -0.175 | 41.575 | ... | ... | -0.012889 |
| -0.005357 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 43.400 | -0.175 | 43.575 | ... | ... | -0.013508 |
| -0.005392 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 45.400 | -0.175 | 45.575 | ... | ... | -0.014126 |
| -0.005427 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 47.400 | -0.175 | 47.575 | ... | ... | -0.014745 |
| -0.00546 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 49.400 | -0.175 | 49.575 | ... | ... | -0.015362 |
| -0.005491 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 51.400 | -0.175 | 51.575 | ... | ... | -0.015979 |
| -0.005521 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 53.400 | -0.175 | 53.575 | ... | ... | -0.016596 |
| -0.00555 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 55.400 | -0.175 | 55.575 | ... | ... | -0.017213 |
| -0.005579 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 57.400 | -0.175 | 57.575 | ... | ... | -0.017829 |
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.