Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015743 | ... | ... | 44.800 | 1.075 | 45.875 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.009222 |
| -0.015075 | ... | ... | 42.800 | 1.075 | 43.875 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.009167 |
| -0.014403 | ... | ... | 40.800 | 1.075 | 41.875 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.009109 |
| -0.013729 | ... | ... | 38.800 | 1.075 | 39.875 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.009046 |
| -0.013052 | ... | ... | 36.800 | 1.075 | 37.875 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.008981 |
| -0.012372 | ... | ... | 34.800 | 1.075 | 35.875 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00891 |
| -0.01169 | ... | ... | 32.800 | 1.075 | 33.875 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.008835 |
| -0.011006 | ... | ... | 30.800 | 1.075 | 31.875 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.008754 |
| -0.010321 | ... | ... | 28.800 | 1.075 | 29.875 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.008668 |
| -0.009635 | ... | ... | 26.800 | 1.075 | 27.875 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.008577 |
| -0.009292 | ... | ... | 25.800 | 1.075 | 26.875 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.008528 |
| -0.008948 | ... | ... | 24.800 | 1.075 | 25.875 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.008478 |
| -0.008604 | ... | ... | 23.800 | 1.075 | 24.875 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.008425 |
| -0.00826 | ... | ... | 22.800 | 1.075 | 23.875 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00837 |
| -0.007915 | ... | ... | 21.800 | 1.075 | 22.875 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.008313 |
| -0.00757 | ... | ... | 20.800 | 1.075 | 21.875 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.008254 |
| -0.007225 | ... | ... | 19.800 | 1.075 | 20.875 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.008191 |
| -0.00688 | ... | ... | 18.800 | 1.075 | 19.875 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.008125 |
| -0.006534 | ... | ... | 17.800 | 1.075 | 18.875 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.008057 |
| -0.006189 | ... | ... | 16.800 | 1.075 | 17.875 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.007984 |
| -0.005843 | ... | ... | 15.800 | 1.075 | 16.875 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.007908 |
| -0.005497 | ... | ... | 14.800 | 1.075 | 15.875 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.007827 |
| -0.005151 | ... | ... | 13.800 | 1.075 | 14.875 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.007739 |
| -0.004805 | ... | ... | 12.800 | 1.075 | 13.875 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.007649 |
| -0.004459 | ... | ... | 11.800 | 1.075 | 12.875 | 73000 | 0.013 | 0 | 0.013 | 0.050 | 0.050 | -0.007549 |
| -0.004113 | ... | ... | 10.800 | 1.075 | 11.875 | 74000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.007443 |
| -0.003767 | 10.225 | 10.225 | 9.825 | 1.050 | 10.875 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.012867 |
| -0.014346 | ... | ... | 8.825 | 1.075 | 9.900 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.012625 |
| -0.013851 | ... | ... | 7.825 | 1.075 | 8.900 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.012358 |
| -0.013332 | ... | ... | 6.850 | 1.050 | 7.900 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.012061 |
| -0.012782 | ... | ... | 5.875 | 1.025 | 6.900 | 79000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.020141 |
| -0.020034 | 6.300 | 6 | 4.875 | 1.050 | 5.925 | 80000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.019417 |
| -0.019034 | 5.325 | 5.225 | 3.925 | 1 | 4.925 | 81000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.02518 |
| -0.029452 | ... | ... | 3 | 0.975 | 3.975 | 82000 | 0.100 | -0.100 | 0.200 | 0.100 | 0.100 | -0.029267 |
| -0.035921 | 3.050 | 3.050 | 2.150 | 0.875 | 3.025 | 83000 | 0.150 | -0.200 | 0.350 | ... | ... | -0.035872 |
| -0.047632 | ... | ... | 1.400 | 0.750 | 2.150 | 84000 | 0.275 | -0.325 | 0.600 | 0.250 | 0.250 | -0.047665 |
| -0.057103 | 1.625 | 1.200 | 0.825 | 0.550 | 1.375 | 85000 | 0.500 | -0.525 | 1.025 | ... | ... | -0.05714 |
| -0.059526 | 0.900 | 0.775 | 0.450 | 0.325 | 0.775 | 86000 | 0.900 | -0.725 | 1.625 | ... | ... | -0.05952 |
| -0.052458 | 0.550 | 0.375 | 0.225 | 0.175 | 0.400 | 87000 | 1.525 | -0.900 | 2.425 | 1.600 | 1.600 | -0.052417 |
| -0.036408 | ... | ... | 0.100 | 0.075 | 0.175 | 88000 | 2.300 | -1 | 3.300 | ... | ... | -0.036408 |
| -0.027566 | ... | ... | 0.050 | 0.050 | 0.100 | 89000 | 3.225 | -1.025 | 4.250 | 3.250 | 3.250 | -0.027685 |
| -0.017827 | ... | ... | 0.025 | 0.025 | 0.050 | 90000 | 4.175 | -1.050 | 5.225 | ... | ... | -0.018181 |
| -0.011015 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 91000 | 5.150 | -1.075 | 6.225 | ... | ... | -0.011714 |
| -0.011445 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 6.150 | -1.050 | 7.200 | ... | ... | -0.012344 |
| -0.006779 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 7.125 | -1.075 | 8.200 | ... | ... | -0.00247 |
| -0.006948 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 8.125 | -1.075 | 9.200 | ... | ... | -0.002816 |
| -0.007099 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 9.125 | -1.075 | 10.200 | ... | ... | -0.003162 |
| -0.007234 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 10.125 | -1.075 | 11.200 | ... | ... | -0.003508 |
| -0.007358 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 11.125 | -1.075 | 12.200 | ... | ... | -0.003854 |
| -0.007471 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 12.125 | -1.075 | 13.200 | ... | ... | -0.004201 |
| -0.007575 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 13.125 | -1.075 | 14.200 | ... | ... | -0.004547 |
| -0.007673 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 14.125 | -1.075 | 15.200 | ... | ... | -0.004893 |
| -0.007763 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 15.125 | -1.075 | 16.200 | ... | ... | -0.005239 |
| -0.007849 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 16.125 | -1.075 | 17.200 | ... | ... | -0.005585 |
| -0.007929 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 17.125 | -1.075 | 18.200 | ... | ... | -0.00593 |
| -0.008004 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 18.125 | -1.075 | 19.200 | ... | ... | -0.006276 |
| -0.008077 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 19.125 | -1.075 | 20.200 | ... | ... | -0.006622 |
| -0.008145 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 20.125 | -1.075 | 21.200 | ... | ... | -0.006968 |
| -0.008209 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 21.125 | -1.075 | 22.200 | ... | ... | -0.007314 |
| -0.008272 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 22.125 | -1.075 | 23.200 | ... | ... | -0.00766 |
| -0.008389 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 24.125 | -1.075 | 25.200 | ... | ... | -0.008352 |
| -0.008497 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 26.125 | -1.075 | 27.200 | ... | ... | -0.009043 |
| -0.008596 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 28.125 | -1.075 | 29.200 | ... | ... | -0.009734 |
| -0.00869 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 30.125 | -1.075 | 31.200 | ... | ... | -0.010425 |
| -0.008777 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.125 | -1.075 | 33.200 | ... | ... | -0.011115 |
| -0.008858 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.125 | -1.075 | 35.200 | ... | ... | -0.011805 |
| -0.008937 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.125 | -1.075 | 37.200 | ... | ... | -0.012494 |
| -0.00901 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.125 | -1.075 | 39.200 | ... | ... | -0.013183 |
| -0.009079 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.125 | -1.075 | 41.200 | ... | ... | -0.013871 |
| -0.009146 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.125 | -1.075 | 43.200 | ... | ... | -0.014559 |
| -0.009209 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.125 | -1.075 | 45.200 | ... | ... | -0.015247 |
| -0.009269 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.125 | -1.075 | 47.200 | ... | ... | -0.015934 |
| -0.009328 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 48.125 | -1.075 | 49.200 | ... | ... | -0.016621 |
| -0.009384 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 50.125 | -1.075 | 51.200 | ... | ... | -0.017309 |
| -0.009436 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 52.125 | -1.075 | 53.200 | ... | ... | -0.017995 |
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.