Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008072 | ... | ... | 45 | 0.850 | 45.850 | 36000 | 0.025 | 0 | 0.025 | ... | ... | -0.001624 |
| -0.007746 | ... | ... | 43 | 0.850 | 43.850 | 38000 | 0.025 | 0 | 0.025 | ... | ... | -0.001614 |
| -0.007414 | ... | ... | 41 | 0.850 | 41.850 | 40000 | 0.025 | 0 | 0.025 | ... | ... | -0.001603 |
| -0.007079 | ... | ... | 39 | 0.850 | 39.850 | 42000 | 0.025 | 0 | 0.025 | ... | ... | -0.001591 |
| -0.006739 | ... | ... | 37 | 0.850 | 37.850 | 44000 | 0.025 | 0 | 0.025 | ... | ... | -0.001579 |
| -0.006396 | ... | ... | 35 | 0.850 | 35.850 | 46000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001566 |
| -0.00605 | ... | ... | 33 | 0.850 | 33.850 | 48000 | 0.050 | 0 | 0.050 | ... | ... | -0.002742 |
| -0.005702 | ... | ... | 31 | 0.850 | 31.850 | 50000 | 0.050 | 0 | 0.050 | ... | ... | -0.002712 |
| -0.005352 | ... | ... | 29 | 0.850 | 29.850 | 52000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002681 |
| -0.004999 | ... | ... | 27.025 | 0.825 | 27.850 | 54000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003666 |
| -0.004646 | ... | ... | 25.025 | 0.825 | 25.850 | 56000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003613 |
| -0.005041 | ... | ... | 23.050 | 0.825 | 23.875 | 58000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.004462 |
| -0.004863 | ... | ... | 22.050 | 0.825 | 22.875 | 59000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.004422 |
| -0.005406 | ... | ... | 21.075 | 0.825 | 21.900 | 60000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.004381 |
| -0.005225 | ... | ... | 20.075 | 0.825 | 20.900 | 61000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.005159 |
| -0.005735 | ... | ... | 19.100 | 0.825 | 19.925 | 62000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.005872 |
| -0.00555 | ... | ... | 18.100 | 0.825 | 18.925 | 63000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.005803 |
| -0.006025 | ... | ... | 17.125 | 0.825 | 17.950 | 64000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.006443 |
| -0.006467 | ... | ... | 16.150 | 0.825 | 16.975 | 65000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | -0.007027 |
| -0.006877 | ... | ... | 15.175 | 0.825 | 16 | 66000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.007559 |
| -0.007819 | ... | ... | 14.225 | 0.825 | 15.050 | 67000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.008039 |
| -0.008137 | ... | ... | 13.275 | 0.800 | 14.075 | 68000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.009025 |
| -0.008928 | ... | ... | 12.350 | 0.775 | 13.125 | 69000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.00989 |
| -0.010093 | ... | ... | 11.425 | 0.775 | 12.200 | 70000 | 0.400 | -0.075 | 0.475 | 0.450 | 0.400 | -0.010641 |
| -0.0111 | ... | ... | 10.525 | 0.750 | 11.275 | 71000 | 0.475 | -0.100 | 0.575 | ... | ... | -0.01172 |
| -0.011954 | ... | ... | 9.650 | 0.700 | 10.350 | 72000 | 0.550 | -0.150 | 0.700 | 0.625 | 0.600 | -0.012621 |
| -0.013379 | ... | ... | 8.775 | 0.700 | 9.475 | 73000 | 0.675 | -0.150 | 0.825 | ... | ... | -0.014077 |
| -0.014849 | ... | ... | 7.950 | 0.675 | 8.625 | 74000 | 0.825 | -0.150 | 0.975 | 0.875 | 0.875 | -0.015556 |
| -0.016279 | ... | ... | 7.150 | 0.650 | 7.800 | 75000 | 1 | -0.175 | 1.175 | 1.050 | 1 | -0.016975 |
| -0.017853 | ... | ... | 6.400 | 0.625 | 7.025 | 76000 | 1.200 | -0.225 | 1.425 | 1.175 | 1.175 | -0.018263 |
| -0.019194 | ... | ... | 5.700 | 0.575 | 6.275 | 77000 | 1.450 | -0.275 | 1.725 | 1.575 | 1.525 | -0.019587 |
| -0.020463 | ... | ... | 5.025 | 0.550 | 5.575 | 78000 | 1.750 | -0.300 | 2.050 | 1.900 | 1.700 | -0.020824 |
| -0.02156 | ... | ... | 4.425 | 0.500 | 4.925 | 79000 | 2.100 | -0.350 | 2.450 | ... | ... | -0.021878 |
| -0.022414 | 4.400 | 4.225 | 3.875 | 0.450 | 4.325 | 80000 | 2.500 | -0.375 | 2.875 | 2.625 | 2.425 | -0.022683 |
| -0.022981 | 3.775 | 3.775 | 3.350 | 0.425 | 3.775 | 81000 | 2.925 | -0.425 | 3.350 | ... | ... | -0.023022 |
| -0.023064 | 3.325 | 3.325 | 2.875 | 0.375 | 3.250 | 82000 | 3.400 | -0.475 | 3.875 | 3.550 | 3.350 | -0.023056 |
| -0.022831 | 2.800 | 2.775 | 2.450 | 0.325 | 2.775 | 83000 | 3.925 | -0.500 | 4.425 | ... | ... | -0.022775 |
| -0.022289 | 2.400 | 2.325 | 2.050 | 0.300 | 2.350 | 84000 | 4.500 | -0.550 | 5.050 | 4.400 | 4.400 | -0.02219 |
| -0.02147 | 1.900 | 1.850 | 1.725 | 0.250 | 1.975 | 85000 | 5.100 | -0.600 | 5.700 | ... | ... | -0.021138 |
| -0.020429 | 1.650 | 1.525 | 1.425 | 0.225 | 1.650 | 86000 | 5.775 | -0.625 | 6.400 | 5.725 | 5.700 | -0.020057 |
| -0.019006 | 1.300 | 1.300 | 1.175 | 0.175 | 1.350 | 87000 | 6.475 | -0.675 | 7.150 | ... | ... | -0.018607 |
| -0.017496 | 1.125 | 1.050 | 0.975 | 0.125 | 1.100 | 88000 | 7.225 | -0.700 | 7.925 | 7.350 | 7.100 | -0.017086 |
| -0.016024 | ... | ... | 0.800 | 0.100 | 0.900 | 89000 | 8 | -0.750 | 8.750 | ... | ... | -0.015323 |
| -0.014413 | 0.750 | 0.725 | 0.650 | 0.075 | 0.725 | 90000 | 8.850 | -0.750 | 9.600 | 9.200 | 8.775 | -0.014046 |
| -0.013114 | ... | ... | 0.525 | 0.075 | 0.600 | 91000 | 9.700 | -0.775 | 10.475 | ... | ... | -0.012427 |
| -0.011917 | ... | ... | 0.425 | 0.075 | 0.500 | 92000 | 10.600 | -0.775 | 11.375 | ... | ... | -0.011268 |
| -0.010461 | ... | ... | 0.350 | 0.050 | 0.400 | 93000 | 11.500 | -0.800 | 12.300 | ... | ... | -0.009881 |
| -0.009234 | 0.325 | 0.325 | 0.275 | 0.050 | 0.325 | 94000 | 12.425 | -0.800 | 13.225 | ... | ... | -0.008745 |
| -0.008355 | ... | ... | 0.225 | 0.050 | 0.275 | 95000 | 13.350 | -0.825 | 14.175 | ... | ... | -0.007436 |
| -0.007347 | 0.225 | 0.225 | 0.200 | 0.025 | 0.225 | 96000 | 14.300 | -0.825 | 15.125 | ... | ... | -0.006526 |
| -0.006195 | ... | ... | 0.175 | 0 | 0.175 | 97000 | 15.275 | -0.825 | 16.100 | ... | ... | -0.006132 |
| -0.005599 | ... | ... | 0.150 | 0 | 0.150 | 98000 | 16.225 | -0.875 | 17.100 | ... | ... | -0.00505 |
| -0.00494 | ... | ... | 0.150 | -0.025 | 0.125 | 99000 | 17.225 | -0.850 | 18.075 | ... | ... | -0.005238 |
| -0.005004 | ... | ... | 0.125 | 0 | 0.125 | 100000 | 18.200 | -0.850 | 19.050 | ... | ... | -0.004739 |
| -0.004261 | ... | ... | 0.100 | 0 | 0.100 | 101000 | 19.200 | -0.850 | 20.050 | ... | ... | -0.004922 |
| -0.004308 | 0.075 | 0.075 | 0.100 | 0 | 0.100 | 102000 | 20.175 | -0.850 | 21.025 | ... | ... | -0.004385 |
| -0.003506 | ... | ... | 0.075 | 0 | 0.075 | 104000 | 22.175 | -0.850 | 23.025 | ... | ... | -0.004746 |
| -0.003568 | ... | ... | 0.050 | 0.025 | 0.075 | 106000 | 24.150 | -0.850 | 25 | ... | ... | -0.004353 |
| -0.002619 | ... | ... | 0.050 | 0 | 0.050 | 108000 | 26.150 | -0.850 | 27 | ... | ... | -0.004712 |
| -0.002656 | ... | ... | 0.025 | 0.025 | 0.050 | 110000 | 28.150 | -0.850 | 29 | ... | ... | -0.00507 |
| -0.002691 | ... | ... | 0.025 | 0.025 | 0.050 | 112000 | 30.150 | -0.850 | 31 | ... | ... | -0.005428 |
| -0.002723 | ... | ... | 0.025 | 0.025 | 0.050 | 114000 | 32.150 | -0.850 | 33 | ... | ... | -0.005785 |
| -0.002753 | ... | ... | 0.025 | 0.025 | 0.050 | 116000 | 34.150 | -0.850 | 35 | ... | ... | -0.006142 |
| -0.002782 | ... | ... | 0.025 | 0.025 | 0.050 | 118000 | 36.150 | -0.850 | 37 | ... | ... | -0.006499 |
| -0.002809 | ... | ... | 0.025 | 0.025 | 0.050 | 120000 | 38.150 | -0.850 | 39 | ... | ... | -0.006855 |
| -0.002835 | ... | ... | 0.025 | 0.025 | 0.050 | 122000 | 40.150 | -0.850 | 41 | ... | ... | -0.007211 |
| -0.001612 | ... | ... | 0.025 | 0 | 0.025 | 124000 | 42.150 | -0.850 | 43 | ... | ... | -0.007567 |
| -0.001624 | ... | ... | 0.025 | 0 | 0.025 | 126000 | 44.150 | -0.850 | 45 | ... | ... | -0.007921 |
| -0.001636 | ... | ... | 0.013 | 0.013 | 0.025 | 128000 | 46.150 | -0.850 | 47 | ... | ... | -0.008276 |
| -0.000918 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 48.150 | -0.850 | 49 | ... | ... | -0.00863 |
| -0.000923 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 50.150 | -0.850 | 51 | ... | ... | -0.008983 |
| -0.000928 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 52.150 | -0.850 | 53 | ... | ... | -0.009336 |
| -0.000933 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 54.150 | -0.850 | 55 | ... | ... | -0.009689 |
| -0.000938 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 56.150 | -0.850 | 57 | ... | ... | -0.010041 |
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.