Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003785 | ... | ... | 59.375 | -0.050 | 59.325 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| -0.003234 | ... | ... | 57.375 | -0.050 | 57.325 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
| -0.002673 | ... | ... | 55.375 | -0.050 | 55.325 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002549 |
| -0.002102 | ... | ... | 53.375 | -0.050 | 53.325 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002537 |
| -0.00152 | ... | ... | 51.375 | -0.050 | 51.325 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002525 |
| -0.000926 | ... | ... | 49.375 | -0.050 | 49.325 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002511 |
| -0.000318 | ... | ... | 47.375 | -0.050 | 47.325 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002497 |
| 0.000309 | ... | ... | 45.375 | -0.050 | 45.325 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002483 |
| 0.000958 | ... | ... | 43.375 | -0.050 | 43.325 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002467 |
| 0.00164 | ... | ... | 41.375 | -0.050 | 41.325 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00245 |
| 0.002371 | ... | ... | 39.375 | -0.050 | 39.325 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002433 |
| 0.003197 | ... | ... | 37.375 | -0.050 | 37.325 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002414 |
| 0.003755 | ... | ... | 35.375 | -0.050 | 35.325 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| 0.003543 | ... | ... | 33.375 | -0.050 | 33.325 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002374 |
| 0.003331 | ... | ... | 31.375 | -0.050 | 31.325 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002352 |
| 0.003225 | ... | ... | 30.375 | -0.050 | 30.325 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.00234 |
| 0.003119 | ... | ... | 29.375 | -0.050 | 29.325 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002328 |
| 0.003013 | ... | ... | 28.375 | -0.050 | 28.325 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.002315 |
| 0.002907 | ... | ... | 27.375 | -0.050 | 27.325 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002302 |
| 0.002801 | ... | ... | 26.375 | -0.050 | 26.325 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.002289 |
| 0.002695 | ... | ... | 25.375 | -0.050 | 25.325 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002275 |
| 0.002589 | ... | ... | 24.375 | -0.050 | 24.325 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.002261 |
| 0.002483 | ... | ... | 23.375 | -0.050 | 23.325 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002246 |
| 0.002377 | ... | ... | 22.375 | -0.050 | 22.325 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.00223 |
| 0.002271 | ... | ... | 21.375 | -0.050 | 21.325 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002213 |
| 0.002165 | ... | ... | 20.375 | -0.050 | 20.325 | 77000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.002196 |
| 0.002059 | ... | ... | 19.375 | -0.050 | 19.325 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002178 |
| 0.001953 | ... | ... | 18.375 | -0.050 | 18.325 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.002159 |
| 0.001847 | 17.650 | 17.650 | 17.375 | -0.050 | 17.325 | 80000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.002139 |
| 0.001741 | ... | ... | 16.375 | -0.050 | 16.325 | 81000 | 0.025 | 0 | 0.025 | ... | ... | -0.003744 |
| 0.001635 | ... | ... | 15.375 | -0.050 | 15.325 | 82000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.0037 |
| 0.001529 | 14.800 | 14.800 | 14.375 | -0.050 | 14.325 | 83000 | 0.025 | 0 | 0.025 | ... | ... | -0.003654 |
| 0.001423 | 13.300 | 13.300 | 13.325 | -0.025 | 13.300 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.003605 |
| 0.001317 | ... | ... | 12.375 | -0.050 | 12.325 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.003552 |
| 0.001211 | ... | ... | 11.375 | -0.050 | 11.325 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.003495 |
| 0.001105 | ... | ... | 10.400 | -0.075 | 10.325 | 87000 | 0.025 | 0 | 0.025 | ... | ... | -0.003432 |
| 0.000999 | 9.325 | 9.325 | 9.350 | -0.025 | 9.325 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.005815 |
| 0.000893 | ... | ... | 8.425 | -0.050 | 8.375 | 89000 | 0.075 | 0 | 0.075 | ... | ... | -0.007748 |
| -0.008232 | 7.500 | 7.300 | 7.375 | 0.125 | 7.500 | 90000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.007517 |
| 0.000681 | ... | ... | 6.500 | -0.100 | 6.400 | 91000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.008999 |
| -0.00739 | 5.550 | 5.200 | 5.475 | 0.025 | 5.500 | 92000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.125 | -0.011577 |
| -0.008402 | ... | ... | 4.625 | -0.100 | 4.525 | 93000 | 0.175 | -0.050 | 0.225 | 0.175 | 0.175 | -0.012203 |
| -0.015494 | 3.700 | 3.650 | 3.650 | 0.050 | 3.700 | 94000 | 0.325 | 0 | 0.325 | 0.325 | 0.300 | -0.017376 |
| -0.010201 | 2.600 | 2.600 | 2.825 | -0.225 | 2.600 | 95000 | 0.450 | -0.050 | 0.500 | 0.500 | 0.450 | -0.019428 |
| -0.021766 | 2.100 | 1.900 | 2.100 | 0 | 2.100 | 96000 | 0.800 | 0.025 | 0.775 | 0.800 | 0.775 | -0.024655 |
| -0.021255 | 1.475 | 1.350 | 1.525 | -0.175 | 1.350 | 97000 | 1.050 | -0.150 | 1.200 | 1.275 | 1.050 | -0.023716 |
| -0.023351 | 1.075 | 0.875 | 1.050 | -0.075 | 0.975 | 98000 | 1.800 | 0.075 | 1.725 | 1.800 | 1.800 | -0.028237 |
| -0.021288 | 0.675 | 0.575 | 0.675 | -0.050 | 0.625 | 99000 | 2.350 | -0.050 | 2.400 | ... | ... | -0.02472 |
| -0.017497 | 0.425 | 0.350 | 0.425 | -0.050 | 0.375 | 100000 | 3.200 | 0.100 | 3.100 | 3.200 | 3.050 | -0.024692 |
| -0.0147 | 0.250 | 0.250 | 0.275 | -0.025 | 0.250 | 101000 | 3.950 | 0.025 | 3.925 | ... | ... | -0.019394 |
| -0.012321 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 102000 | 4.850 | 0.025 | 4.825 | 4.725 | 4.625 | -0.016986 |
| -0.008674 | ... | ... | 0.125 | -0.025 | 0.100 | 103000 | 5.775 | 0.050 | 5.725 | ... | ... | -0.014529 |
| -0.005361 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 104000 | 6.725 | 0.050 | 6.675 | ... | ... | -0.012563 |
| -0.003218 | ... | ... | 0.050 | -0.025 | 0.025 | 105000 | 7.700 | 0.050 | 7.650 | ... | ... | -0.011617 |
| -0.003301 | ... | ... | 0.025 | 0 | 0.025 | 106000 | 8.675 | 0.050 | 8.625 | ... | ... | -0.010438 |
| -0.001926 | ... | ... | 0.025 | -0.013 | 0.013 | 107000 | 9.675 | 0.050 | 9.625 | ... | ... | -0.010846 |
| -0.001961 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 10.675 | 0.050 | 10.625 | ... | ... | -0.011236 |
| -0.001993 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 11.675 | 0.050 | 11.625 | ... | ... | -0.011611 |
| -0.002023 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 12.675 | 0.050 | 12.625 | ... | ... | -0.011974 |
| -0.00205 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 13.675 | 0.050 | 13.625 | ... | ... | -0.012327 |
| -0.002075 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 14.675 | 0.050 | 14.625 | ... | ... | -0.01267 |
| -0.002099 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 15.675 | 0.050 | 15.625 | ... | ... | -0.013007 |
| -0.002122 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 16.675 | 0.050 | 16.625 | ... | ... | -0.013337 |
| -0.002142 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 17.675 | 0.050 | 17.625 | ... | ... | -0.013661 |
| -0.002162 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 18.675 | 0.050 | 18.625 | ... | ... | -0.013981 |
| -0.002182 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 19.675 | 0.050 | 19.625 | ... | ... | -0.014295 |
| -0.002199 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 20.675 | 0.050 | 20.625 | ... | ... | -0.014606 |
| -0.002216 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 21.675 | 0.050 | 21.625 | ... | ... | -0.014914 |
| -0.002233 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 22.675 | 0.050 | 22.625 | ... | ... | -0.015218 |
| -0.002249 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 23.675 | 0.050 | 23.625 | ... | ... | -0.01552 |
| -0.002264 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 24.675 | 0.050 | 24.625 | ... | ... | -0.015819 |
| -0.002292 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 26.675 | 0.050 | 26.625 | ... | ... | -0.01641 |
| -0.002319 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 28.675 | 0.050 | 28.625 | ... | ... | -0.016993 |
| -0.002344 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 30.675 | 0.050 | 30.625 | ... | ... | -0.017569 |
| -0.002367 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 32.675 | 0.050 | 32.625 | ... | ... | -0.018139 |
| -0.002389 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 34.675 | 0.050 | 34.625 | ... | ... | -0.018705 |
| -0.00241 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 36.675 | 0.050 | 36.625 | ... | ... | -0.019266 |
| -0.002429 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 38.675 | 0.050 | 38.625 | ... | ... | -0.019823 |
| -0.002447 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 40.675 | 0.050 | 40.625 | ... | ... | -0.020376 |
| -0.002465 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 42.675 | 0.050 | 42.625 | ... | ... | -0.020927 |
| -0.002482 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 44.675 | 0.050 | 44.625 | ... | ... | -0.021474 |
| -0.002498 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 46.675 | 0.050 | 46.625 | ... | ... | -0.022019 |
| -0.002514 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 48.675 | 0.050 | 48.625 | ... | ... | -0.022562 |
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.