Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016606 | ... | ... | 47.125 | 0.525 | 47.650 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.009258 |
| -0.015935 | ... | ... | 45.125 | 0.525 | 45.650 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.009207 |
| -0.015259 | ... | ... | 43.125 | 0.525 | 43.650 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.009153 |
| -0.014579 | ... | ... | 41.125 | 0.525 | 41.650 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.009096 |
| -0.013895 | ... | ... | 39.125 | 0.525 | 39.650 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.009033 |
| -0.013207 | ... | ... | 37.125 | 0.525 | 37.650 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.008968 |
| -0.012517 | ... | ... | 35.125 | 0.525 | 35.650 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.008897 |
| -0.011824 | ... | ... | 33.125 | 0.525 | 33.650 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.008823 |
| -0.011129 | ... | ... | 31.125 | 0.525 | 31.650 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.008742 |
| -0.010432 | ... | ... | 29.125 | 0.525 | 29.650 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.008656 |
| -0.009733 | ... | ... | 27.125 | 0.525 | 27.650 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.008564 |
| -0.009034 | ... | ... | 25.125 | 0.525 | 25.650 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.008464 |
| -0.008334 | ... | ... | 23.125 | 0.525 | 23.650 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.008356 |
| -0.007983 | ... | ... | 22.125 | 0.525 | 22.650 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.008298 |
| -0.007632 | ... | ... | 21.125 | 0.525 | 21.650 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.008239 |
| -0.00728 | ... | ... | 20.125 | 0.525 | 20.650 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.008176 |
| -0.006929 | ... | ... | 19.125 | 0.525 | 19.650 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.008109 |
| -0.006577 | ... | ... | 18.125 | 0.525 | 18.650 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.00804 |
| -0.006225 | ... | ... | 17.125 | 0.525 | 17.650 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.007966 |
| -0.005873 | ... | ... | 16.125 | 0.525 | 16.650 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.007889 |
| -0.005521 | ... | ... | 15.125 | 0.525 | 15.650 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.007807 |
| -0.005168 | ... | ... | 14.125 | 0.525 | 14.650 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.007719 |
| -0.004816 | ... | ... | 13.125 | 0.525 | 13.650 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.007627 |
| -0.004463 | ... | ... | 12.125 | 0.525 | 12.650 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.007525 |
| -0.004111 | ... | ... | 11.125 | 0.525 | 11.650 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.007418 |
| -0.003758 | ... | ... | 10.125 | 0.525 | 10.650 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.0073 |
| -0.003406 | ... | ... | 9.125 | 0.525 | 9.650 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.007171 |
| -0.003053 | ... | ... | 8.125 | 0.525 | 8.650 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.007029 |
| -0.002701 | ... | ... | 7.125 | 0.525 | 7.650 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.006871 |
| -0.002348 | ... | ... | 6.125 | 0.525 | 6.650 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.006691 |
| -0.001995 | 5.325 | 5.325 | 5.150 | 0.500 | 5.650 | 76000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.006484 |
| -0.001642 | ... | ... | 4.150 | 0.500 | 4.650 | 77000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.006239 |
| -0.001289 | 3.725 | 3.350 | 3.175 | 0.475 | 3.650 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.010211 |
| -0.009744 | 2.700 | 2.600 | 2.200 | 0.475 | 2.675 | 79000 | 0.025 | -0.050 | 0.075 | 0.075 | 0.050 | -0.009475 |
| -0.018724 | 1.750 | 1.375 | 1.325 | 0.400 | 1.725 | 80000 | 0.075 | -0.125 | 0.200 | 0.100 | 0.050 | -0.018686 |
| -0.024986 | 0.900 | 0.625 | 0.600 | 0.225 | 0.825 | 81000 | 0.175 | -0.300 | 0.475 | 0.325 | 0.200 | -0.025007 |
| -0.026922 | 0.325 | 0.200 | 0.200 | 0.050 | 0.250 | 82000 | 0.600 | -0.475 | 1.075 | 0.825 | 0.575 | -0.026906 |
| -0.013221 | 0.025 | 0.025 | 0.050 | 0 | 0.050 | 83000 | 1.400 | -0.525 | 1.925 | ... | ... | -0.013265 |
| -0.009204 | ... | ... | 0.025 | 0 | 0.025 | 84000 | 2.375 | -0.525 | 2.900 | 2.575 | 2.300 | -0.009428 |
| -0.005833 | ... | ... | 0.013 | 0 | 0.013 | 85000 | 3.350 | -0.525 | 3.875 | 4.075 | 3.925 | -0.001183 |
| -0.006155 | ... | ... | 0.013 | 0 | 0.013 | 86000 | 4.350 | -0.525 | 4.875 | 4.850 | 4.325 | -0.001536 |
| -0.006415 | ... | ... | 0.013 | 0 | 0.013 | 87000 | 5.350 | -0.525 | 5.875 | ... | ... | -0.001889 |
| -0.006633 | ... | ... | 0.013 | 0 | 0.013 | 88000 | 6.350 | -0.525 | 6.875 | ... | ... | -0.002242 |
| -0.00682 | ... | ... | 0.013 | 0 | 0.013 | 89000 | 7.350 | -0.525 | 7.875 | ... | ... | -0.002595 |
| -0.006983 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 8.350 | -0.525 | 8.875 | ... | ... | -0.002948 |
| -0.00713 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 9.350 | -0.525 | 9.875 | ... | ... | -0.003301 |
| -0.007263 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 10.350 | -0.525 | 10.875 | ... | ... | -0.003653 |
| -0.007384 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 11.350 | -0.525 | 11.875 | ... | ... | -0.004006 |
| -0.007494 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 12.350 | -0.525 | 12.875 | ... | ... | -0.004358 |
| -0.007598 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 13.350 | -0.525 | 13.875 | ... | ... | -0.004711 |
| -0.007693 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 14.350 | -0.525 | 14.875 | ... | ... | -0.005063 |
| -0.007782 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 15.350 | -0.525 | 15.875 | ... | ... | -0.005416 |
| -0.007868 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 16.350 | -0.525 | 16.875 | ... | ... | -0.005768 |
| -0.007945 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 17.350 | -0.525 | 17.875 | ... | ... | -0.006121 |
| -0.00802 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 18.350 | -0.525 | 18.875 | ... | ... | -0.006473 |
| -0.008093 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 19.350 | -0.525 | 19.875 | ... | ... | -0.006826 |
| -0.008159 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 20.350 | -0.525 | 20.875 | ... | ... | -0.007178 |
| -0.008223 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 21.350 | -0.525 | 21.875 | ... | ... | -0.00753 |
| -0.008285 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 22.350 | -0.525 | 22.875 | ... | ... | -0.007883 |
| -0.008344 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 23.350 | -0.525 | 23.875 | ... | ... | -0.008235 |
| -0.008401 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 24.350 | -0.525 | 24.875 | ... | ... | -0.008587 |
| -0.008455 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 25.350 | -0.525 | 25.875 | ... | ... | -0.008939 |
| -0.008508 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 26.350 | -0.525 | 26.875 | ... | ... | -0.009291 |
| -0.008557 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 27.350 | -0.525 | 27.875 | ... | ... | -0.009643 |
| -0.008606 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 28.350 | -0.525 | 28.875 | ... | ... | -0.009994 |
| -0.008653 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 29.350 | -0.525 | 29.875 | ... | ... | -0.010346 |
| -0.008699 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 30.350 | -0.525 | 30.875 | ... | ... | -0.010697 |
| -0.008743 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 31.350 | -0.525 | 31.875 | ... | ... | -0.011049 |
| -0.008785 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 32.350 | -0.525 | 32.875 | ... | ... | -0.0114 |
| -0.008866 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 34.350 | -0.525 | 34.875 | ... | ... | -0.012103 |
| -0.008945 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 36.350 | -0.525 | 36.875 | ... | ... | -0.012804 |
| -0.009017 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 38.350 | -0.525 | 38.875 | ... | ... | -0.013506 |
| -0.009086 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 40.350 | -0.525 | 40.875 | ... | ... | -0.014206 |
| -0.009152 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 42.350 | -0.525 | 42.875 | ... | ... | -0.014907 |
| -0.009214 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 44.350 | -0.525 | 44.875 | ... | ... | -0.015608 |
| -0.009274 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 46.350 | -0.525 | 46.875 | ... | ... | -0.016308 |
| -0.009333 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 48.350 | -0.525 | 48.875 | ... | ... | -0.017008 |
| -0.009388 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 50.350 | -0.525 | 50.875 | ... | ... | -0.017707 |
| -0.00944 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 52.350 | -0.525 | 52.875 | ... | ... | -0.018406 |
| -0.00949 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 54.350 | -0.525 | 54.875 | ... | ... | -0.019104 |
| -0.009541 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 56.350 | -0.525 | 56.875 | ... | ... | -0.019802 |
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.