Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011839 | ... | ... | 45.975 | -0.925 | 45.050 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003065 |
| -0.011333 | ... | ... | 43.975 | -0.925 | 43.050 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003046 |
| -0.010823 | ... | ... | 41.975 | -0.925 | 41.050 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003026 |
| -0.010309 | ... | ... | 39.975 | -0.925 | 39.050 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003005 |
| -0.009793 | ... | ... | 37.975 | -0.925 | 37.050 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002982 |
| -0.009274 | ... | ... | 35.975 | -0.925 | 35.050 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002958 |
| -0.008753 | ... | ... | 33.975 | -0.925 | 33.050 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002933 |
| -0.00823 | ... | ... | 31.975 | -0.925 | 31.050 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002905 |
| -0.007706 | ... | ... | 29.975 | -0.925 | 29.050 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| -0.00718 | ... | ... | 27.975 | -0.925 | 27.050 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002844 |
| -0.006917 | ... | ... | 26.975 | -0.925 | 26.050 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.002827 |
| -0.006653 | ... | ... | 25.975 | -0.925 | 25.050 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00281 |
| -0.006389 | ... | ... | 24.975 | -0.925 | 24.050 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002792 |
| -0.006125 | ... | ... | 23.975 | -0.925 | 23.050 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.004927 |
| -0.00586 | ... | ... | 22.975 | -0.925 | 22.050 | 63000 | 0.025 | 0 | 0.025 | ... | ... | -0.004889 |
| -0.005596 | ... | ... | 21.975 | -0.925 | 21.050 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.004849 |
| -0.005331 | ... | ... | 20.975 | -0.925 | 20.050 | 65000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | -0.004807 |
| -0.005066 | ... | ... | 19.975 | -0.925 | 19.050 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.004763 |
| -0.004801 | ... | ... | 18.975 | -0.925 | 18.050 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.004717 |
| -0.007823 | ... | ... | 17.975 | -0.900 | 17.075 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.004668 |
| -0.007547 | ... | ... | 17 | -0.925 | 16.075 | 69000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.008061 |
| -0.007269 | ... | ... | 16 | -0.925 | 15.075 | 70000 | 0.050 | 0 | 0.050 | ... | ... | -0.007956 |
| -0.00699 | ... | ... | 15 | -0.925 | 14.075 | 71000 | 0.050 | 0 | 0.050 | ... | ... | -0.007844 |
| -0.009566 | ... | ... | 14 | -0.900 | 13.100 | 72000 | 0.050 | 0 | 0.050 | ... | ... | -0.007724 |
| -0.009248 | ... | ... | 13 | -0.900 | 12.100 | 73000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.010422 |
| -0.008924 | ... | ... | 12.025 | -0.925 | 11.100 | 74000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.01022 |
| -0.01108 | ... | ... | 11.050 | -0.925 | 10.125 | 75000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.012456 |
| -0.012936 | ... | ... | 10.050 | -0.900 | 9.150 | 76000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.01436 |
| -0.014508 | ... | ... | 9.075 | -0.900 | 8.175 | 77000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.015952 |
| -0.017573 | ... | ... | 8.100 | -0.875 | 7.225 | 78000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.017233 |
| -0.019964 | 6.225 | 6.225 | 7.150 | -0.875 | 6.275 | 79000 | 0.225 | 0.050 | 0.175 | 0.200 | 0.200 | -0.019781 |
| -0.023023 | ... | ... | 6.200 | -0.850 | 5.350 | 80000 | 0.300 | 0.075 | 0.225 | 0.350 | 0.275 | -0.022965 |
| -0.026136 | ... | ... | 5.275 | -0.825 | 4.450 | 81000 | 0.425 | 0.100 | 0.325 | 0.400 | 0.400 | -0.027269 |
| -0.030529 | ... | ... | 4.425 | -0.800 | 3.625 | 82000 | 0.575 | 0.125 | 0.450 | 0.675 | 0.625 | -0.030602 |
| -0.033857 | 2.625 | 2.625 | 3.600 | -0.750 | 2.850 | 83000 | 0.825 | 0.200 | 0.625 | 0.875 | 0.775 | -0.034674 |
| -0.036512 | 2.050 | 2.050 | 2.850 | -0.675 | 2.175 | 84000 | 1.125 | 0.250 | 0.875 | 1.325 | 1.050 | -0.036561 |
| -0.037329 | 1.650 | 1.600 | 2.200 | -0.600 | 1.600 | 85000 | 1.550 | 0.325 | 1.225 | 1.825 | 1.500 | -0.037331 |
| -0.036409 | 1.475 | 1.075 | 1.625 | -0.475 | 1.150 | 86000 | 2.100 | 0.450 | 1.650 | 2.300 | 2.075 | -0.036364 |
| -0.033433 | 0.975 | 0.675 | 1.175 | -0.375 | 0.800 | 87000 | 2.750 | 0.550 | 2.200 | ... | ... | -0.033358 |
| -0.028462 | 0.525 | 0.500 | 0.825 | -0.300 | 0.525 | 88000 | 3.475 | 0.625 | 2.850 | 3.450 | 3.425 | -0.028395 |
| -0.02251 | 0.400 | 0.400 | 0.550 | -0.225 | 0.325 | 89000 | 4.275 | 0.700 | 3.575 | ... | ... | -0.022509 |
| -0.01866 | 0.250 | 0.225 | 0.375 | -0.150 | 0.225 | 90000 | 5.150 | 0.775 | 4.375 | ... | ... | -0.017301 |
| -0.014711 | ... | ... | 0.250 | -0.100 | 0.150 | 91000 | 6.100 | 0.850 | 5.250 | ... | ... | -0.014994 |
| -0.011372 | ... | ... | 0.175 | -0.075 | 0.100 | 92000 | 7.050 | 0.875 | 6.175 | ... | ... | -0.011889 |
| -0.009465 | 0.100 | 0.100 | 0.125 | -0.050 | 0.075 | 93000 | 8.025 | 0.875 | 7.150 | ... | ... | -0.010225 |
| -0.007121 | ... | ... | 0.100 | -0.050 | 0.050 | 94000 | 9 | 0.900 | 8.100 | ... | ... | -0.008215 |
| -0.007289 | ... | ... | 0.075 | -0.025 | 0.050 | 95000 | 9.975 | 0.900 | 9.075 | ... | ... | -0.00582 |
| -0.004292 | ... | ... | 0.050 | -0.025 | 0.025 | 96000 | 10.975 | 0.925 | 10.050 | ... | ... | -0.00611 |
| -0.004366 | ... | ... | 0.025 | 0 | 0.025 | 97000 | 11.975 | 0.925 | 11.050 | ... | ... | -0.006397 |
| -0.004434 | ... | ... | 0.025 | 0 | 0.025 | 98000 | 12.950 | 0.925 | 12.025 | ... | ... | -0.003448 |
| -0.004498 | ... | ... | 0.025 | 0 | 0.025 | 99000 | 13.950 | 0.925 | 13.025 | ... | ... | -0.003714 |
| -0.002581 | ... | ... | 0.025 | -0.013 | 0.013 | 100000 | 14.950 | 0.925 | 14.025 | ... | ... | -0.00398 |
| -0.00261 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 15.950 | 0.925 | 15.025 | ... | ... | -0.004245 |
| -0.002637 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 16.950 | 0.925 | 16.025 | ... | ... | -0.004511 |
| -0.002662 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 17.950 | 0.925 | 17.025 | ... | ... | -0.004777 |
| -0.002687 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 18.950 | 0.925 | 18.025 | ... | ... | -0.005043 |
| -0.00271 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 19.950 | 0.925 | 19.025 | ... | ... | -0.005308 |
| -0.002731 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 20.950 | 0.925 | 20.025 | ... | ... | -0.005574 |
| -0.002752 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 21.950 | 0.925 | 21.025 | ... | ... | -0.005839 |
| -0.002773 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 22.950 | 0.925 | 22.025 | ... | ... | -0.006104 |
| -0.00281 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 24.950 | 0.925 | 24.025 | ... | ... | -0.006635 |
| -0.002845 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 26.950 | 0.925 | 26.025 | ... | ... | -0.007165 |
| -0.002877 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 28.950 | 0.925 | 28.025 | ... | ... | -0.007695 |
| -0.002907 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 30.950 | 0.925 | 30.025 | ... | ... | -0.008225 |
| -0.002935 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.950 | 0.925 | 32.025 | ... | ... | -0.008754 |
| -0.002962 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.950 | 0.925 | 34.025 | ... | ... | -0.009283 |
| -0.002988 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.950 | 0.925 | 36.025 | ... | ... | -0.009812 |
| -0.003011 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.950 | 0.925 | 38.025 | ... | ... | -0.01034 |
| -0.003034 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.950 | 0.925 | 40.025 | ... | ... | -0.010868 |
| -0.003056 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.950 | 0.925 | 42.025 | ... | ... | -0.011395 |
| -0.003076 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.950 | 0.925 | 44.025 | ... | ... | -0.011922 |
| -0.003096 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.950 | 0.925 | 46.025 | ... | ... | -0.012449 |
| -0.003115 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 48.950 | 0.925 | 48.025 | ... | ... | -0.012975 |
| -0.003134 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 50.950 | 0.925 | 50.025 | ... | ... | -0.0135 |
| -0.003151 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 52.950 | 0.925 | 52.025 | ... | ... | -0.014026 |
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.