Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009143 | ... | ... | 41.850 | 0.425 | 42.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001554 |
| -0.008729 | ... | ... | 39.850 | 0.425 | 40.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001544 |
| -0.008311 | ... | ... | 37.850 | 0.425 | 38.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001533 |
| -0.007889 | ... | ... | 35.850 | 0.425 | 36.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| -0.007465 | ... | ... | 33.850 | 0.425 | 34.275 | 48000 | 0.025 | 0 | 0.025 | ... | ... | -0.002695 |
| -0.007039 | ... | ... | 31.850 | 0.425 | 32.275 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.002669 |
| -0.00661 | ... | ... | 29.850 | 0.425 | 30.275 | 52000 | 0.025 | 0 | 0.025 | ... | ... | -0.002641 |
| -0.00618 | ... | ... | 27.850 | 0.425 | 28.275 | 54000 | 0.025 | 0 | 0.025 | ... | ... | -0.002611 |
| -0.005748 | ... | ... | 25.850 | 0.425 | 26.275 | 56000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002579 |
| -0.005314 | ... | ... | 23.850 | 0.425 | 24.275 | 58000 | 0.050 | 0 | 0.050 | ... | ... | -0.004474 |
| -0.005097 | ... | ... | 22.875 | 0.400 | 23.275 | 59000 | 0.050 | 0 | 0.050 | ... | ... | -0.004438 |
| -0.006361 | ... | ... | 21.875 | 0.425 | 22.300 | 60000 | 0.050 | 0 | 0.050 | ... | ... | -0.004401 |
| -0.006142 | ... | ... | 20.875 | 0.425 | 21.300 | 61000 | 0.050 | 0 | 0.050 | ... | ... | -0.004362 |
| -0.005922 | ... | ... | 19.875 | 0.425 | 20.300 | 62000 | 0.075 | 0 | 0.075 | ... | ... | -0.005966 |
| -0.005702 | ... | ... | 18.875 | 0.425 | 19.300 | 63000 | 0.075 | 0 | 0.075 | ... | ... | -0.005903 |
| -0.00686 | ... | ... | 17.900 | 0.425 | 18.325 | 64000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.005838 |
| -0.006633 | ... | ... | 16.925 | 0.400 | 17.325 | 65000 | 0.100 | 0 | 0.100 | ... | ... | -0.007221 |
| -0.00769 | ... | ... | 15.925 | 0.425 | 16.350 | 66000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.007126 |
| -0.008661 | ... | ... | 14.950 | 0.425 | 15.375 | 67000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.008339 |
| -0.009548 | ... | ... | 14 | 0.400 | 14.400 | 68000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.009427 |
| -0.010352 | ... | ... | 13.025 | 0.400 | 13.425 | 69000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.010399 |
| -0.011072 | ... | ... | 12.050 | 0.400 | 12.450 | 70000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.012285 |
| -0.012644 | ... | ... | 11.100 | 0.400 | 11.500 | 71000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.012976 |
| -0.014 | ... | ... | 10.175 | 0.375 | 10.550 | 72000 | 0.325 | -0.025 | 0.350 | 0.325 | 0.325 | -0.015292 |
| -0.015923 | ... | ... | 9.250 | 0.375 | 9.625 | 73000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.016447 |
| -0.018194 | ... | ... | 8.350 | 0.375 | 8.725 | 74000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.018775 |
| -0.020607 | ... | ... | 7.500 | 0.350 | 7.850 | 75000 | 0.575 | -0.100 | 0.675 | ... | ... | -0.020603 |
| -0.022439 | ... | ... | 6.650 | 0.325 | 6.975 | 76000 | 0.725 | -0.100 | 0.825 | ... | ... | -0.02305 |
| -0.024668 | ... | ... | 5.875 | 0.275 | 6.150 | 77000 | 0.900 | -0.125 | 1.025 | 0.875 | 0.875 | -0.025258 |
| -0.026952 | ... | ... | 5.125 | 0.250 | 5.375 | 78000 | 1.125 | -0.150 | 1.275 | ... | ... | -0.027504 |
| -0.029008 | ... | ... | 4.425 | 0.225 | 4.650 | 79000 | 1.400 | -0.175 | 1.575 | 1.425 | 1.400 | -0.029507 |
| -0.030612 | ... | ... | 3.775 | 0.200 | 3.975 | 80000 | 1.725 | -0.200 | 1.925 | 1.975 | 1.550 | -0.031049 |
| -0.031904 | ... | ... | 3.175 | 0.200 | 3.375 | 81000 | 2.100 | -0.225 | 2.325 | ... | ... | -0.031966 |
| -0.032426 | 2.950 | 2.950 | 2.650 | 0.175 | 2.825 | 82000 | 2.550 | -0.250 | 2.800 | 2.500 | 2.500 | -0.03244 |
| -0.032127 | 2.550 | 2.375 | 2.175 | 0.150 | 2.325 | 83000 | 3.050 | -0.275 | 3.325 | 3.600 | 2.825 | -0.032091 |
| -0.031318 | ... | ... | 1.775 | 0.125 | 1.900 | 84000 | 3.625 | -0.300 | 3.925 | 3.625 | 3.300 | -0.031237 |
| -0.030108 | 1.775 | 1.600 | 1.450 | 0.100 | 1.550 | 85000 | 4.250 | -0.325 | 4.575 | ... | ... | -0.029642 |
| -0.028338 | 1.350 | 1.250 | 1.175 | 0.075 | 1.250 | 86000 | 4.950 | -0.350 | 5.300 | ... | ... | -0.027813 |
| -0.02575 | 1.100 | 1.100 | 0.950 | 0.025 | 0.975 | 87000 | 5.700 | -0.375 | 6.075 | ... | ... | -0.025626 |
| -0.023427 | 0.825 | 0.750 | 0.775 | 0 | 0.775 | 88000 | 6.500 | -0.400 | 6.900 | ... | ... | -0.023336 |
| -0.021291 | ... | ... | 0.600 | 0.025 | 0.625 | 89000 | 7.325 | -0.425 | 7.750 | ... | ... | -0.02068 |
| -0.019058 | ... | ... | 0.500 | 0 | 0.500 | 90000 | 8.200 | -0.400 | 8.600 | ... | ... | -0.018463 |
| -0.016159 | ... | ... | 0.400 | -0.025 | 0.375 | 91000 | 9.075 | -0.425 | 9.500 | ... | ... | -0.015614 |
| -0.01422 | ... | ... | 0.300 | 0 | 0.300 | 92000 | 10 | -0.425 | 10.425 | ... | ... | -0.013751 |
| -0.012805 | ... | ... | 0.250 | 0 | 0.250 | 93000 | 10.950 | -0.425 | 11.375 | ... | ... | -0.012433 |
| -0.011131 | ... | ... | 0.200 | 0 | 0.200 | 94000 | 11.900 | -0.425 | 12.325 | ... | ... | -0.010893 |
| -0.010292 | 0.175 | 0.175 | 0.175 | 0 | 0.175 | 95000 | 12.850 | -0.425 | 13.275 | ... | ... | -0.009117 |
| -0.00934 | ... | ... | 0.150 | 0 | 0.150 | 96000 | 13.825 | -0.425 | 14.250 | ... | ... | -0.008263 |
| -0.008271 | ... | ... | 0.125 | 0 | 0.125 | 97000 | 14.800 | -0.425 | 15.225 | ... | ... | -0.007318 |
| -0.007074 | ... | ... | 0.100 | 0 | 0.100 | 98000 | 15.775 | -0.425 | 16.200 | ... | ... | -0.00628 |
| -0.005731 | ... | ... | 0.075 | 0 | 0.075 | 99000 | 16.775 | -0.425 | 17.200 | ... | ... | -0.00651 |
| -0.005803 | ... | ... | 0.075 | 0 | 0.075 | 100000 | 17.750 | -0.425 | 18.175 | ... | ... | -0.005363 |
| -0.005871 | ... | ... | 0.075 | 0 | 0.075 | 101000 | 18.750 | -0.425 | 19.175 | ... | ... | -0.005585 |
| -0.0043 | ... | ... | 0.050 | 0 | 0.050 | 102000 | 19.750 | -0.425 | 20.175 | ... | ... | -0.005806 |
| -0.004342 | ... | ... | 0.050 | 0 | 0.050 | 103000 | 20.750 | -0.425 | 21.175 | ... | ... | -0.006027 |
| -0.004383 | ... | ... | 0.050 | 0 | 0.050 | 104000 | 21.725 | -0.425 | 22.150 | ... | ... | -0.004766 |
| -0.002517 | ... | ... | 0.025 | 0 | 0.025 | 105000 | 22.725 | -0.425 | 23.150 | ... | ... | -0.004984 |
| -0.002536 | ... | ... | 0.025 | 0 | 0.025 | 106000 | 23.725 | -0.425 | 24.150 | ... | ... | -0.005203 |
| -0.002554 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 24.725 | -0.425 | 25.150 | ... | ... | -0.005421 |
| -0.002572 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 25.725 | -0.425 | 26.150 | ... | ... | -0.00564 |
| -0.002605 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 27.725 | -0.425 | 28.150 | ... | ... | -0.006076 |
| -0.001479 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.725 | -0.425 | 30.150 | ... | ... | -0.006513 |
| -0.001494 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.725 | -0.425 | 32.150 | ... | ... | -0.006948 |
| -0.001508 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.725 | -0.425 | 34.150 | ... | ... | -0.007384 |
| -0.001521 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.725 | -0.425 | 36.150 | ... | ... | -0.007819 |
| -0.001534 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.725 | -0.425 | 38.150 | ... | ... | -0.008254 |
| -0.001546 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.725 | -0.425 | 40.150 | ... | ... | -0.008688 |
| -0.001557 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.725 | -0.425 | 42.150 | ... | ... | -0.009122 |
| -0.001568 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.725 | -0.425 | 44.150 | ... | ... | -0.009555 |
| -0.001578 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.725 | -0.425 | 46.150 | ... | ... | -0.009988 |
| -0.001588 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.725 | -0.425 | 48.150 | ... | ... | -0.01042 |
| -0.001598 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.725 | -0.425 | 50.150 | ... | ... | -0.010852 |
| -0.001607 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51.725 | -0.425 | 52.150 | ... | ... | -0.011284 |
| -0.001616 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 53.725 | -0.425 | 54.150 | ... | ... | -0.011715 |
| -0.001624 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 55.725 | -0.425 | 56.150 | ... | ... | -0.012146 |
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.