Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011132 | ... | ... | 54.825 | -1.675 | 53.150 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001497 |
| -0.010738 | ... | ... | 52.825 | -1.675 | 51.150 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001489 |
| -0.01034 | ... | ... | 50.825 | -1.675 | 49.150 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001482 |
| -0.009938 | ... | ... | 48.825 | -1.675 | 47.150 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001473 |
| -0.009533 | ... | ... | 46.825 | -1.675 | 45.150 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001465 |
| -0.009124 | ... | ... | 44.825 | -1.675 | 43.150 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001455 |
| -0.008713 | ... | ... | 42.825 | -1.675 | 41.150 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001445 |
| -0.0083 | ... | ... | 40.825 | -1.675 | 39.150 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001435 |
| -0.007885 | ... | ... | 38.825 | -1.675 | 37.150 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001424 |
| -0.007468 | ... | ... | 36.825 | -1.675 | 35.150 | 60000 | 0.025 | 0 | 0.025 | ... | ... | -0.002524 |
| -0.00705 | ... | ... | 34.825 | -1.675 | 33.150 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.0025 |
| -0.00663 | ... | ... | 32.825 | -1.675 | 31.150 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.002475 |
| -0.006208 | ... | ... | 30.825 | -1.675 | 29.150 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.002447 |
| -0.005997 | ... | ... | 29.825 | -1.675 | 28.150 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.002433 |
| -0.005786 | ... | ... | 28.825 | -1.675 | 27.150 | 68000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00426 |
| -0.005575 | ... | ... | 27.825 | -1.675 | 26.150 | 69000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00423 |
| -0.005363 | ... | ... | 26.825 | -1.675 | 25.150 | 70000 | 0.050 | 0 | 0.050 | ... | ... | -0.004199 |
| -0.005151 | ... | ... | 25.825 | -1.675 | 24.150 | 71000 | 0.050 | 0 | 0.050 | ... | ... | -0.004167 |
| -0.006302 | ... | ... | 24.825 | -1.650 | 23.175 | 72000 | 0.050 | 0 | 0.050 | ... | ... | -0.004133 |
| -0.006088 | ... | ... | 23.850 | -1.675 | 22.175 | 73000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.005663 |
| -0.005874 | ... | ... | 22.850 | -1.675 | 21.175 | 74000 | 0.075 | 0 | 0.075 | ... | ... | -0.00561 |
| -0.00566 | ... | ... | 21.850 | -1.675 | 20.175 | 75000 | 0.075 | 0 | 0.075 | ... | ... | -0.005554 |
| -0.006721 | ... | ... | 20.850 | -1.650 | 19.200 | 76000 | 0.075 | 0 | 0.075 | ... | ... | -0.005495 |
| -0.0065 | ... | ... | 19.875 | -1.675 | 18.200 | 77000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.006804 |
| -0.007475 | ... | ... | 18.875 | -1.650 | 17.225 | 78000 | 0.100 | 0 | 0.100 | ... | ... | -0.006719 |
| -0.007243 | ... | ... | 17.875 | -1.650 | 16.225 | 79000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.007873 |
| -0.008129 | ... | ... | 16.900 | -1.650 | 15.250 | 80000 | 0.150 | 0.025 | 0.125 | 0.150 | 0.150 | -0.008912 |
| -0.008938 | ... | ... | 15.900 | -1.625 | 14.275 | 81000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.009846 |
| -0.009671 | ... | ... | 14.925 | -1.625 | 13.300 | 82000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.01068 |
| -0.011243 | ... | ... | 13.950 | -1.600 | 12.350 | 83000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.011417 |
| -0.012614 | ... | ... | 12.975 | -1.575 | 11.400 | 84000 | 0.275 | 0.075 | 0.200 | ... | ... | -0.012921 |
| -0.013795 | ... | ... | 12.025 | -1.575 | 10.450 | 85000 | 0.325 | 0.100 | 0.225 | ... | ... | -0.014201 |
| -0.01549 | ... | ... | 11.050 | -1.525 | 9.525 | 86000 | 0.400 | 0.125 | 0.275 | ... | ... | -0.015977 |
| -0.016876 | ... | ... | 10.125 | -1.525 | 8.600 | 87000 | 0.475 | 0.150 | 0.325 | ... | ... | -0.017413 |
| -0.018528 | ... | ... | 9.175 | -1.475 | 7.700 | 88000 | 0.575 | 0.175 | 0.400 | 0.625 | 0.600 | -0.019094 |
| -0.020767 | ... | ... | 8.275 | -1.425 | 6.850 | 89000 | 0.700 | 0.225 | 0.475 | 0.650 | 0.650 | -0.020835 |
| -0.022798 | ... | ... | 7.375 | -1.350 | 6.025 | 90000 | 0.875 | 0.300 | 0.575 | 0.950 | 0.650 | -0.02291 |
| -0.02448 | ... | ... | 6.525 | -1.300 | 5.225 | 91000 | 1.100 | 0.375 | 0.725 | ... | ... | -0.024998 |
| -0.026366 | 4.500 | 4.500 | 5.700 | -1.200 | 4.500 | 92000 | 1.375 | 0.475 | 0.900 | ... | ... | -0.026833 |
| -0.0278 | 4.025 | 4.025 | 4.925 | -1.100 | 3.825 | 93000 | 1.700 | 0.575 | 1.125 | ... | ... | -0.028207 |
| -0.028907 | ... | ... | 4.225 | -1 | 3.225 | 94000 | 2.075 | 0.675 | 1.400 | 2.125 | 2.125 | -0.028962 |
| -0.029256 | ... | ... | 3.550 | -0.875 | 2.675 | 95000 | 2.525 | 0.800 | 1.725 | ... | ... | -0.029263 |
| -0.029082 | ... | ... | 2.950 | -0.750 | 2.200 | 96000 | 3.050 | 0.925 | 2.125 | ... | ... | -0.02904 |
| -0.028113 | ... | ... | 2.425 | -0.650 | 1.775 | 97000 | 3.625 | 1.025 | 2.600 | ... | ... | -0.028028 |
| -0.026737 | ... | ... | 1.975 | -0.550 | 1.425 | 98000 | 4.250 | 1.125 | 3.125 | 4.375 | 4.100 | -0.026287 |
| -0.024799 | 1.200 | 1.075 | 1.575 | -0.450 | 1.125 | 99000 | 4.950 | 1.200 | 3.750 | 5.100 | 4.375 | -0.024293 |
| -0.022475 | 0.875 | 0.775 | 1.250 | -0.375 | 0.875 | 100000 | 5.725 | 1.325 | 4.400 | ... | ... | -0.022363 |
| -0.020507 | ... | ... | 0.975 | -0.275 | 0.700 | 101000 | 6.525 | 1.400 | 5.125 | 6.125 | 6.125 | -0.019939 |
| -0.017698 | ... | ... | 0.750 | -0.225 | 0.525 | 102000 | 7.350 | 1.425 | 5.925 | ... | ... | -0.017134 |
| -0.015933 | ... | ... | 0.600 | -0.175 | 0.425 | 103000 | 8.250 | 1.500 | 6.750 | ... | ... | -0.015398 |
| -0.013659 | ... | ... | 0.450 | -0.125 | 0.325 | 104000 | 9.150 | 1.550 | 7.600 | ... | ... | -0.013188 |
| -0.011657 | ... | ... | 0.350 | -0.100 | 0.250 | 105000 | 10.075 | 1.575 | 8.500 | ... | ... | -0.011284 |
| -0.010163 | ... | ... | 0.275 | -0.075 | 0.200 | 106000 | 11.025 | 1.600 | 9.425 | ... | ... | -0.009913 |
| -0.008394 | ... | ... | 0.225 | -0.075 | 0.150 | 107000 | 11.975 | 1.625 | 10.350 | ... | ... | -0.008315 |
| -0.007461 | ... | ... | 0.175 | -0.050 | 0.125 | 108000 | 12.950 | 1.625 | 11.325 | ... | ... | -0.007553 |
| -0.006403 | ... | ... | 0.150 | -0.050 | 0.100 | 109000 | 13.925 | 1.650 | 12.275 | ... | ... | -0.006704 |
| -0.006506 | ... | ... | 0.125 | -0.025 | 0.100 | 110000 | 14.900 | 1.650 | 13.250 | ... | ... | -0.005767 |
| -0.005279 | ... | ... | 0.100 | -0.025 | 0.075 | 111000 | 15.900 | 1.650 | 14.250 | ... | ... | -0.005991 |
| -0.005349 | ... | ... | 0.075 | 0 | 0.075 | 112000 | 16.875 | 1.650 | 15.225 | ... | ... | -0.004952 |
| -0.003928 | ... | ... | 0.075 | -0.025 | 0.050 | 113000 | 17.875 | 1.650 | 16.225 | ... | ... | -0.005168 |
| -0.003971 | ... | ... | 0.075 | -0.025 | 0.050 | 114000 | 18.875 | 1.675 | 17.200 | ... | ... | -0.005384 |
| -0.004012 | ... | ... | 0.050 | 0 | 0.050 | 115000 | 19.850 | 1.650 | 18.200 | ... | ... | -0.004241 |
| -0.004052 | ... | ... | 0.050 | 0 | 0.050 | 116000 | 20.850 | 1.650 | 19.200 | ... | ... | -0.004454 |
| -0.002329 | ... | ... | 0.050 | -0.025 | 0.025 | 117000 | 21.850 | 1.675 | 20.175 | ... | ... | -0.004667 |
| -0.002348 | ... | ... | 0.025 | 0 | 0.025 | 118000 | 22.850 | 1.675 | 21.175 | ... | ... | -0.00488 |
| -0.002365 | ... | ... | 0.025 | 0 | 0.025 | 119000 | 23.850 | 1.675 | 22.175 | ... | ... | -0.005093 |
| -0.002382 | ... | ... | 0.025 | 0 | 0.025 | 120000 | 24.850 | 1.675 | 23.175 | ... | ... | -0.005306 |
| -0.002399 | ... | ... | 0.025 | 0 | 0.025 | 121000 | 25.850 | 1.675 | 24.175 | ... | ... | -0.005519 |
| -0.001356 | ... | ... | 0.025 | -0.013 | 0.013 | 122000 | 26.850 | 1.675 | 25.175 | ... | ... | -0.005732 |
| -0.001371 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 28.850 | 1.675 | 27.175 | ... | ... | -0.006157 |
| -0.001386 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 30.850 | 1.675 | 29.175 | ... | ... | -0.006582 |
| -0.001399 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 32.850 | 1.675 | 31.175 | ... | ... | -0.007007 |
| -0.001412 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 34.850 | 1.675 | 33.175 | ... | ... | -0.007431 |
| -0.001425 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 36.850 | 1.675 | 35.175 | ... | ... | -0.007855 |
| -0.001436 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 38.850 | 1.675 | 37.175 | ... | ... | -0.008279 |
| -0.001447 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 40.850 | 1.675 | 39.175 | ... | ... | -0.008702 |
| -0.001457 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 42.850 | 1.675 | 41.175 | ... | ... | -0.009125 |
| -0.001467 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 44.850 | 1.675 | 43.175 | ... | ... | -0.009548 |
| -0.001477 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 46.850 | 1.675 | 45.175 | ... | ... | -0.00997 |
| -0.001486 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 48.850 | 1.675 | 47.175 | ... | ... | -0.010392 |
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.