Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019766 | ... | ... | 44.425 | 0.200 | 44.625 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.032156 |
| -0.018896 | ... | ... | 42.425 | 0.200 | 42.625 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.031959 |
| -0.018023 | ... | ... | 40.425 | 0.200 | 40.625 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.031745 |
| -0.017148 | ... | ... | 38.425 | 0.200 | 38.625 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.031521 |
| -0.01627 | ... | ... | 36.425 | 0.200 | 36.625 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.031281 |
| -0.01539 | ... | ... | 34.425 | 0.200 | 34.625 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.031024 |
| -0.014508 | ... | ... | 32.425 | 0.200 | 32.625 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.030752 |
| -0.013624 | ... | ... | 30.425 | 0.200 | 30.625 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.030457 |
| -0.012741 | ... | ... | 28.425 | 0.200 | 28.625 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.030146 |
| -0.011854 | ... | ... | 26.425 | 0.200 | 26.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.029808 |
| -0.011411 | ... | ... | 25.425 | 0.200 | 25.625 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.029631 |
| -0.010967 | ... | ... | 24.425 | 0.200 | 24.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.029445 |
| -0.010523 | ... | ... | 23.425 | 0.200 | 23.625 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.029249 |
| -0.010079 | ... | ... | 22.425 | 0.200 | 22.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.029048 |
| -0.009634 | ... | ... | 21.425 | 0.200 | 21.625 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.02884 |
| -0.00919 | ... | ... | 20.425 | 0.200 | 20.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.028617 |
| -0.008745 | ... | ... | 19.425 | 0.200 | 19.625 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.028384 |
| -0.0083 | ... | ... | 18.425 | 0.200 | 18.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.028141 |
| -0.007855 | ... | ... | 17.425 | 0.200 | 17.625 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.027883 |
| -0.007409 | ... | ... | 16.425 | 0.200 | 16.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.027613 |
| -0.006964 | ... | ... | 15.425 | 0.200 | 15.625 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.027323 |
| -0.006518 | ... | ... | 14.425 | 0.200 | 14.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.027015 |
| -0.006073 | ... | ... | 13.425 | 0.200 | 13.625 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.026691 |
| -0.005628 | ... | ... | 12.425 | 0.200 | 12.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.026335 |
| -0.005183 | ... | ... | 11.425 | 0.200 | 11.625 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.025959 |
| -0.004738 | ... | ... | 10.425 | 0.200 | 10.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.025544 |
| -0.004293 | ... | ... | 9.425 | 0.200 | 9.625 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.025093 |
| -0.003848 | ... | ... | 8.425 | 0.200 | 8.625 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.024596 |
| -0.003402 | ... | ... | 7.450 | 0.175 | 7.625 | 77000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.024038 |
| -0.002956 | ... | ... | 6.450 | 0.175 | 6.625 | 78000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.023407 |
| -0.00251 | 5.225 | 5.225 | 5.475 | 0.150 | 5.625 | 79000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.022678 |
| -0.038324 | 4.600 | 4.600 | 4.475 | 0.175 | 4.650 | 80000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.037703 |
| -0.036129 | ... | ... | 3.500 | 0.150 | 3.650 | 81000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.035694 |
| -0.055772 | ... | ... | 2.525 | 0.150 | 2.675 | 82000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.055605 |
| -0.0797 | ... | ... | 1.625 | 0.100 | 1.725 | 83000 | 0.100 | -0.100 | 0.200 | 0.175 | 0.175 | -0.079683 |
| -0.11853 | 0.600 | 0.600 | 0.900 | 0 | 0.900 | 84000 | 0.275 | -0.200 | 0.475 | 0.575 | 0.325 | -0.118555 |
| -0.130384 | 0.525 | 0.250 | 0.400 | -0.025 | 0.375 | 85000 | 0.750 | -0.225 | 0.975 | 0.975 | 0.975 | -0.130367 |
| -0.0883 | 0.200 | 0.100 | 0.150 | -0.025 | 0.125 | 86000 | 1.500 | -0.225 | 1.725 | ... | ... | -0.088296 |
| -0.032308 | ... | ... | 0.050 | -0.025 | 0.025 | 87000 | 2.400 | -0.225 | 2.625 | ... | ... | -0.032535 |
| -0.020452 | ... | ... | 0.025 | -0.013 | 0.013 | 88000 | 3.375 | -0.225 | 3.600 | ... | ... | -0.001506 |
| -0.021573 | 0.013 | 0.013 | 0.025 | -0.013 | 0.013 | 89000 | 4.375 | -0.225 | 4.600 | ... | ... | -0.001952 |
| -0.02248 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 5.375 | -0.200 | 5.575 | ... | ... | -0.002398 |
| -0.023237 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 6.375 | -0.200 | 6.575 | ... | ... | -0.002844 |
| -0.02389 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 7.375 | -0.200 | 7.575 | ... | ... | -0.00329 |
| -0.024461 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 8.375 | -0.200 | 8.575 | ... | ... | -0.003736 |
| -0.024974 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 9.375 | -0.200 | 9.575 | ... | ... | -0.004182 |
| -0.025438 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 10.375 | -0.200 | 10.575 | ... | ... | -0.004628 |
| -0.025859 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 11.375 | -0.200 | 11.575 | ... | ... | -0.005073 |
| -0.026246 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 12.375 | -0.200 | 12.575 | ... | ... | -0.005518 |
| -0.026607 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 13.375 | -0.200 | 13.575 | ... | ... | -0.005963 |
| -0.02694 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 14.375 | -0.200 | 14.575 | ... | ... | -0.006408 |
| -0.027252 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 15.375 | -0.200 | 15.575 | ... | ... | -0.006853 |
| -0.02755 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 16.375 | -0.200 | 16.575 | ... | ... | -0.007299 |
| -0.027822 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 17.375 | -0.200 | 17.575 | ... | ... | -0.007744 |
| -0.028084 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 18.375 | -0.200 | 18.575 | ... | ... | -0.00819 |
| -0.028337 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 19.375 | -0.200 | 19.575 | ... | ... | -0.008635 |
| -0.02857 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 20.375 | -0.200 | 20.575 | ... | ... | -0.009081 |
| -0.028793 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 21.375 | -0.200 | 21.575 | ... | ... | -0.009526 |
| -0.029012 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 22.375 | -0.200 | 22.575 | ... | ... | -0.009971 |
| -0.029218 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 23.375 | -0.200 | 23.575 | ... | ... | -0.010417 |
| -0.029605 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 25.375 | -0.200 | 25.575 | ... | ... | -0.011307 |
| -0.029963 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 27.375 | -0.200 | 27.575 | ... | ... | -0.012197 |
| -0.030298 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 29.375 | -0.200 | 29.575 | ... | ... | -0.013087 |
| -0.030613 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 31.375 | -0.200 | 31.575 | ... | ... | -0.013976 |
| -0.030902 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 33.375 | -0.200 | 33.575 | ... | ... | -0.014865 |
| -0.031183 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 35.375 | -0.200 | 35.575 | ... | ... | -0.015754 |
| -0.031446 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 37.375 | -0.200 | 37.575 | ... | ... | -0.016642 |
| -0.031691 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 39.375 | -0.200 | 39.575 | ... | ... | -0.017531 |
| -0.031927 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 41.375 | -0.200 | 41.575 | ... | ... | -0.018418 |
| -0.032154 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 43.375 | -0.200 | 43.575 | ... | ... | -0.019306 |
| -0.032368 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 45.375 | -0.200 | 45.575 | ... | ... | -0.020192 |
| -0.032575 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 47.375 | -0.200 | 47.575 | ... | ... | -0.021077 |
| -0.032775 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 49.375 | -0.200 | 49.575 | ... | ... | -0.021963 |
| -0.032961 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 51.375 | -0.200 | 51.575 | ... | ... | -0.022849 |
| -0.033141 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 53.375 | -0.200 | 53.575 | ... | ... | -0.023734 |
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.