Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015694 | ... | ... | 45.925 | 0.675 | 46.600 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.007177 |
| -0.015047 | ... | ... | 43.925 | 0.675 | 44.600 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.007137 |
| -0.014394 | ... | ... | 41.925 | 0.675 | 42.600 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.007094 |
| -0.013737 | ... | ... | 39.925 | 0.675 | 40.600 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.007047 |
| -0.013076 | ... | ... | 37.925 | 0.675 | 38.600 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.006998 |
| -0.012412 | ... | ... | 35.925 | 0.675 | 36.600 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.006945 |
| -0.011745 | ... | ... | 33.925 | 0.675 | 34.600 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.006889 |
| -0.011075 | ... | ... | 31.925 | 0.675 | 32.600 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.006829 |
| -0.010403 | ... | ... | 29.925 | 0.675 | 30.600 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.006763 |
| -0.00973 | ... | ... | 27.925 | 0.675 | 28.600 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.006695 |
| -0.009054 | ... | ... | 25.925 | 0.675 | 26.600 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00662 |
| -0.008378 | ... | ... | 23.925 | 0.675 | 24.600 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.006539 |
| -0.0077 | ... | ... | 21.925 | 0.675 | 22.600 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.006451 |
| -0.007021 | ... | ... | 19.925 | 0.675 | 20.600 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006355 |
| -0.006682 | ... | ... | 18.925 | 0.675 | 19.600 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.006304 |
| -0.006342 | ... | ... | 17.925 | 0.675 | 18.600 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00625 |
| -0.006002 | ... | ... | 16.925 | 0.675 | 17.600 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.006192 |
| -0.005662 | ... | ... | 15.925 | 0.675 | 16.600 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006132 |
| -0.005321 | ... | ... | 14.925 | 0.675 | 15.600 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.006068 |
| -0.004981 | ... | ... | 13.925 | 0.675 | 14.600 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006 |
| -0.00464 | ... | ... | 12.925 | 0.675 | 13.600 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.005927 |
| -0.004299 | ... | ... | 11.925 | 0.675 | 12.600 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005848 |
| -0.003958 | ... | ... | 10.925 | 0.675 | 11.600 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.005764 |
| -0.003617 | ... | ... | 9.925 | 0.675 | 10.600 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005672 |
| -0.003276 | ... | ... | 8.925 | 0.675 | 9.600 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.005572 |
| -0.002935 | ... | ... | 7.925 | 0.675 | 8.600 | 72000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005461 |
| -0.002594 | ... | ... | 6.950 | 0.650 | 7.600 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.009311 |
| -0.010081 | ... | ... | 5.950 | 0.675 | 6.625 | 74000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.009042 |
| -0.01553 | ... | ... | 4.975 | 0.675 | 5.650 | 75000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.014929 |
| -0.01963 | ... | ... | 4.025 | 0.650 | 4.675 | 76000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.019291 |
| -0.022469 | ... | ... | 3.075 | 0.625 | 3.700 | 77000 | 0.100 | -0.050 | 0.150 | 0.100 | 0.100 | -0.022301 |
| -0.03015 | ... | ... | 2.200 | 0.575 | 2.775 | 78000 | 0.175 | -0.100 | 0.275 | ... | ... | -0.030129 |
| -0.039429 | ... | ... | 1.450 | 0.475 | 1.925 | 79000 | 0.350 | -0.175 | 0.525 | 0.375 | 0.350 | -0.041517 |
| -0.049242 | ... | ... | 0.900 | 0.350 | 1.250 | 80000 | 0.650 | -0.325 | 0.975 | 0.750 | 0.600 | -0.049271 |
| -0.049757 | 0.850 | 0.675 | 0.500 | 0.225 | 0.725 | 81000 | 1.125 | -0.450 | 1.575 | 1.500 | 0.925 | -0.049736 |
| -0.043622 | 0.450 | 0.275 | 0.275 | 0.125 | 0.400 | 82000 | 1.800 | -0.550 | 2.350 | 1.850 | 1.675 | -0.043575 |
| -0.032235 | 0.250 | 0.175 | 0.125 | 0.075 | 0.200 | 83000 | 2.600 | -0.600 | 3.200 | 2.775 | 2.400 | -0.032234 |
| -0.025755 | 0.100 | 0.100 | 0.075 | 0.050 | 0.125 | 84000 | 3.500 | -0.650 | 4.150 | 3.350 | 3.350 | -0.022098 |
| -0.01907 | ... | ... | 0.050 | 0.025 | 0.075 | 85000 | 4.450 | -0.675 | 5.125 | 5.025 | 5.025 | -0.014497 |
| -0.014801 | ... | ... | 0.025 | 0.025 | 0.050 | 86000 | 5.425 | -0.675 | 6.100 | ... | ... | -0.009449 |
| -0.008984 | ... | ... | 0.025 | 0 | 0.025 | 87000 | 6.425 | -0.675 | 7.100 | ... | ... | -0.009979 |
| -0.00926 | ... | ... | 0.025 | 0 | 0.025 | 88000 | 7.400 | -0.675 | 8.075 | ... | ... | -0.002526 |
| -0.005437 | ... | ... | 0.013 | 0 | 0.013 | 89000 | 8.400 | -0.675 | 9.075 | ... | ... | -0.002867 |
| -0.005551 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 9.400 | -0.675 | 10.075 | ... | ... | -0.003208 |
| -0.005653 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 10.400 | -0.675 | 11.075 | ... | ... | -0.003549 |
| -0.005747 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 11.400 | -0.675 | 12.075 | ... | ... | -0.003891 |
| -0.005833 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 12.400 | -0.675 | 13.075 | ... | ... | -0.004232 |
| -0.005913 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 13.400 | -0.675 | 14.075 | ... | ... | -0.004573 |
| -0.005986 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 14.400 | -0.675 | 15.075 | ... | ... | -0.004914 |
| -0.006056 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 15.400 | -0.675 | 16.075 | ... | ... | -0.005255 |
| -0.006122 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 16.400 | -0.675 | 17.075 | ... | ... | -0.005595 |
| -0.006182 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 17.400 | -0.675 | 18.075 | ... | ... | -0.005936 |
| -0.00624 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 18.400 | -0.675 | 19.075 | ... | ... | -0.006277 |
| -0.006296 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 19.400 | -0.675 | 20.075 | ... | ... | -0.006617 |
| -0.006348 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 20.400 | -0.675 | 21.075 | ... | ... | -0.006958 |
| -0.006398 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 21.400 | -0.675 | 22.075 | ... | ... | -0.007299 |
| -0.006446 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 22.400 | -0.675 | 23.075 | ... | ... | -0.007639 |
| -0.006492 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 23.400 | -0.675 | 24.075 | ... | ... | -0.007979 |
| -0.006535 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 24.400 | -0.675 | 25.075 | ... | ... | -0.008319 |
| -0.006578 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 25.400 | -0.675 | 26.075 | ... | ... | -0.008659 |
| -0.006619 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 26.400 | -0.675 | 27.075 | ... | ... | -0.008999 |
| -0.006657 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 27.400 | -0.675 | 28.075 | ... | ... | -0.009339 |
| -0.006695 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 28.400 | -0.675 | 29.075 | ... | ... | -0.009679 |
| -0.006731 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 29.400 | -0.675 | 30.075 | ... | ... | -0.010019 |
| -0.006767 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 30.400 | -0.675 | 31.075 | ... | ... | -0.010359 |
| -0.006801 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 31.400 | -0.675 | 32.075 | ... | ... | -0.010698 |
| -0.006834 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 32.400 | -0.675 | 33.075 | ... | ... | -0.011038 |
| -0.006865 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 33.400 | -0.675 | 34.075 | ... | ... | -0.011377 |
| -0.006928 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 35.400 | -0.675 | 36.075 | ... | ... | -0.012056 |
| -0.006986 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 37.400 | -0.675 | 38.075 | ... | ... | -0.012734 |
| -0.00704 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 39.400 | -0.675 | 40.075 | ... | ... | -0.013412 |
| -0.007093 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 41.400 | -0.675 | 42.075 | ... | ... | -0.014089 |
| -0.007143 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 43.400 | -0.675 | 44.075 | ... | ... | -0.014766 |
| -0.00719 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 45.400 | -0.675 | 46.075 | ... | ... | -0.015443 |
| -0.007236 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 47.400 | -0.675 | 48.075 | ... | ... | -0.016119 |
| -0.007281 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 49.400 | -0.675 | 50.075 | ... | ... | -0.016795 |
| -0.007322 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 51.400 | -0.675 | 52.075 | ... | ... | -0.01747 |
| -0.007362 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 53.400 | -0.675 | 54.075 | ... | ... | -0.018145 |
| -0.007401 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 55.400 | -0.675 | 56.075 | ... | ... | -0.018819 |
| -0.007439 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 57.400 | -0.675 | 58.075 | ... | ... | -0.019493 |
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.