Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015942 | ... | ... | 46.550 | 0.575 | 47.125 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.008088 |
| -0.015292 | ... | ... | 44.550 | 0.575 | 45.125 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.008043 |
| -0.014636 | ... | ... | 42.550 | 0.575 | 43.125 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.007995 |
| -0.013975 | ... | ... | 40.550 | 0.575 | 41.125 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.007944 |
| -0.013311 | ... | ... | 38.550 | 0.575 | 39.125 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.007889 |
| -0.012644 | ... | ... | 36.550 | 0.575 | 37.125 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.007831 |
| -0.011974 | ... | ... | 34.550 | 0.575 | 35.125 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.007768 |
| -0.011301 | ... | ... | 32.550 | 0.575 | 33.125 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.007701 |
| -0.010626 | ... | ... | 30.550 | 0.575 | 31.125 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.007629 |
| -0.009949 | ... | ... | 28.550 | 0.575 | 29.125 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.007553 |
| -0.009271 | ... | ... | 26.550 | 0.575 | 27.125 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.007471 |
| -0.008592 | ... | ... | 24.550 | 0.575 | 25.125 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.007382 |
| -0.007912 | ... | ... | 22.550 | 0.575 | 23.125 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.007285 |
| -0.007571 | ... | ... | 21.550 | 0.575 | 22.125 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.007234 |
| -0.007231 | ... | ... | 20.550 | 0.575 | 21.125 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00718 |
| -0.00689 | ... | ... | 19.550 | 0.575 | 20.125 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.007123 |
| -0.006548 | ... | ... | 18.550 | 0.575 | 19.125 | 62000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.007064 |
| -0.006206 | ... | ... | 17.550 | 0.575 | 18.125 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.007001 |
| -0.005865 | ... | ... | 16.550 | 0.575 | 17.125 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006935 |
| -0.005523 | ... | ... | 15.550 | 0.575 | 16.125 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.006866 |
| -0.005181 | ... | ... | 14.550 | 0.575 | 15.125 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006791 |
| -0.004839 | ... | ... | 13.550 | 0.575 | 14.125 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.006712 |
| -0.004497 | ... | ... | 12.550 | 0.575 | 13.125 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006627 |
| -0.004154 | ... | ... | 11.550 | 0.575 | 12.125 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.006536 |
| -0.003812 | ... | ... | 10.550 | 0.575 | 11.125 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006437 |
| -0.00347 | ... | ... | 9.550 | 0.575 | 10.125 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.006329 |
| -0.003127 | ... | ... | 8.550 | 0.575 | 9.125 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.006211 |
| -0.002785 | ... | ... | 7.550 | 0.575 | 8.125 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.006079 |
| -0.002442 | 6.950 | 6.950 | 6.550 | 0.575 | 7.125 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005931 |
| -0.0021 | ... | ... | 5.550 | 0.575 | 6.125 | 75000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.005762 |
| -0.01035 | ... | ... | 4.575 | 0.575 | 5.150 | 76000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.009637 |
| -0.009708 | ... | ... | 3.575 | 0.575 | 4.150 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.009186 |
| -0.014769 | ... | ... | 2.625 | 0.550 | 3.175 | 78000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.014541 |
| -0.017665 | 2.200 | 2.050 | 1.700 | 0.500 | 2.200 | 79000 | 0.075 | -0.075 | 0.150 | 0.075 | 0.050 | -0.017592 |
| -0.028493 | 1.350 | 0.975 | 0.925 | 0.400 | 1.325 | 80000 | 0.200 | -0.175 | 0.375 | 0.250 | 0.200 | -0.028519 |
| -0.033245 | 0.600 | 0.500 | 0.400 | 0.200 | 0.600 | 81000 | 0.475 | -0.375 | 0.850 | 0.600 | 0.475 | -0.033252 |
| -0.026327 | 0.225 | 0.175 | 0.150 | 0.050 | 0.200 | 82000 | 1.075 | -0.525 | 1.600 | 1.200 | 1.050 | -0.026302 |
| -0.012689 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 83000 | 1.925 | -0.550 | 2.475 | ... | ... | -0.012778 |
| -0.008452 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 84000 | 2.900 | -0.550 | 3.450 | 3.100 | 2.800 | -0.008757 |
| -0.00526 | ... | ... | 0.013 | 0 | 0.013 | 85000 | 3.875 | -0.575 | 4.450 | ... | ... | -0.001329 |
| -0.00551 | ... | ... | 0.013 | 0 | 0.013 | 86000 | 4.875 | -0.575 | 5.450 | 5.050 | 4.800 | -0.001671 |
| -0.005716 | ... | ... | 0.013 | 0 | 0.013 | 87000 | 5.875 | -0.575 | 6.450 | ... | ... | -0.002014 |
| -0.005891 | ... | ... | 0.013 | 0 | 0.013 | 88000 | 6.875 | -0.575 | 7.450 | 7 | 7 | -0.002357 |
| -0.006044 | ... | ... | 0.013 | 0 | 0.013 | 89000 | 7.875 | -0.575 | 8.450 | ... | ... | -0.002699 |
| -0.00618 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 8.875 | -0.575 | 9.450 | 8.900 | 8.900 | -0.003042 |
| -0.006301 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 9.875 | -0.575 | 10.450 | ... | ... | -0.003384 |
| -0.006411 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 10.875 | -0.575 | 11.450 | ... | ... | -0.003727 |
| -0.006513 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 11.875 | -0.575 | 12.450 | ... | ... | -0.004069 |
| -0.006606 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 12.875 | -0.575 | 13.450 | ... | ... | -0.004412 |
| -0.006693 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 13.875 | -0.575 | 14.450 | ... | ... | -0.004754 |
| -0.006772 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 14.875 | -0.575 | 15.450 | ... | ... | -0.005096 |
| -0.006849 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 15.875 | -0.575 | 16.450 | ... | ... | -0.005439 |
| -0.00692 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 16.875 | -0.575 | 17.450 | ... | ... | -0.005781 |
| -0.006986 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 17.875 | -0.575 | 18.450 | ... | ... | -0.006123 |
| -0.007051 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 18.875 | -0.575 | 19.450 | ... | ... | -0.006465 |
| -0.007112 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 19.875 | -0.575 | 20.450 | ... | ... | -0.006807 |
| -0.007169 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 20.875 | -0.575 | 21.450 | ... | ... | -0.007149 |
| -0.007224 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 21.875 | -0.575 | 22.450 | ... | ... | -0.007491 |
| -0.007277 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 22.875 | -0.575 | 23.450 | ... | ... | -0.007833 |
| -0.007327 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 23.875 | -0.575 | 24.450 | ... | ... | -0.008175 |
| -0.007376 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 24.875 | -0.575 | 25.450 | ... | ... | -0.008517 |
| -0.007422 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 25.875 | -0.575 | 26.450 | ... | ... | -0.008859 |
| -0.007467 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 26.875 | -0.575 | 27.450 | ... | ... | -0.0092 |
| -0.00751 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 27.875 | -0.575 | 28.450 | ... | ... | -0.009542 |
| -0.007552 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 28.875 | -0.575 | 29.450 | ... | ... | -0.009883 |
| -0.007593 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 29.875 | -0.575 | 30.450 | ... | ... | -0.010224 |
| -0.007632 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 30.875 | -0.575 | 31.450 | ... | ... | -0.010565 |
| -0.007669 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 31.875 | -0.575 | 32.450 | ... | ... | -0.010906 |
| -0.007705 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 32.875 | -0.575 | 33.450 | ... | ... | -0.011247 |
| -0.007776 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 34.875 | -0.575 | 35.450 | ... | ... | -0.011929 |
| -0.007843 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 36.875 | -0.575 | 37.450 | ... | ... | -0.01261 |
| -0.007905 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 38.875 | -0.575 | 39.450 | ... | ... | -0.013291 |
| -0.007965 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 40.875 | -0.575 | 41.450 | ... | ... | -0.013971 |
| -0.008022 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 42.875 | -0.575 | 43.450 | ... | ... | -0.014651 |
| -0.008076 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 44.875 | -0.575 | 45.450 | ... | ... | -0.015331 |
| -0.008128 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 46.875 | -0.575 | 47.450 | ... | ... | -0.01601 |
| -0.008179 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 48.875 | -0.575 | 49.450 | ... | ... | -0.016689 |
| -0.008226 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 50.875 | -0.575 | 51.450 | ... | ... | -0.017368 |
| -0.008271 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 52.875 | -0.575 | 53.450 | ... | ... | -0.018046 |
| -0.008315 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 54.875 | -0.575 | 55.450 | ... | ... | -0.018724 |
| -0.008359 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 56.875 | -0.575 | 57.450 | ... | ... | -0.019402 |
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.