Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012679 | ... | ... | 49.275 | 1.025 | 50.300 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002725 |
| -0.012196 | ... | ... | 47.275 | 1.025 | 48.300 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00271 |
| -0.011709 | ... | ... | 45.275 | 1.025 | 46.300 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002695 |
| -0.01122 | ... | ... | 43.275 | 1.025 | 44.300 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
| -0.010727 | ... | ... | 41.275 | 1.025 | 42.300 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002661 |
| -0.010231 | ... | ... | 39.275 | 1.025 | 40.300 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002643 |
| -0.009734 | ... | ... | 37.275 | 1.025 | 38.300 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002624 |
| -0.009234 | ... | ... | 35.275 | 1.025 | 36.300 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002603 |
| -0.008732 | ... | ... | 33.275 | 1.025 | 34.300 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002582 |
| -0.008229 | ... | ... | 31.275 | 1.025 | 32.300 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002558 |
| -0.007725 | ... | ... | 29.275 | 1.025 | 30.300 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002533 |
| -0.007219 | ... | ... | 27.275 | 1.025 | 28.300 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002506 |
| -0.006713 | ... | ... | 25.275 | 1.025 | 26.300 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002478 |
| -0.006459 | ... | ... | 24.275 | 1.025 | 25.300 | 67000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002463 |
| -0.006205 | ... | ... | 23.275 | 1.025 | 24.300 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.004352 |
| -0.005951 | ... | ... | 22.275 | 1.025 | 23.300 | 69000 | 0.025 | 0 | 0.025 | ... | ... | -0.00432 |
| -0.005697 | ... | ... | 21.275 | 1.025 | 22.300 | 70000 | 0.025 | 0 | 0.025 | ... | ... | -0.004287 |
| -0.005442 | ... | ... | 20.275 | 1.025 | 21.300 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.004252 |
| -0.005188 | ... | ... | 19.275 | 1.025 | 20.300 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.004216 |
| -0.007759 | ... | ... | 18.300 | 1.025 | 19.325 | 73000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004178 |
| -0.007497 | ... | ... | 17.300 | 1.025 | 18.325 | 74000 | 0.050 | 0 | 0.050 | ... | ... | -0.007242 |
| -0.007235 | ... | ... | 16.300 | 1.025 | 17.325 | 75000 | 0.050 | 0 | 0.050 | ... | ... | -0.007161 |
| -0.006971 | ... | ... | 15.325 | 1 | 16.325 | 76000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007076 |
| -0.009223 | ... | ... | 14.350 | 1 | 15.350 | 77000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006985 |
| -0.008935 | ... | ... | 13.350 | 1 | 14.350 | 78000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.009472 |
| -0.008643 | ... | ... | 12.375 | 0.975 | 13.350 | 79000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.009322 |
| -0.010588 | ... | ... | 11.375 | 1 | 12.375 | 80000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.009161 |
| -0.010251 | ... | ... | 10.400 | 0.975 | 11.375 | 81000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.011207 |
| -0.011919 | ... | ... | 9.425 | 0.975 | 10.400 | 82000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.012976 |
| -0.013364 | ... | ... | 8.475 | 0.950 | 9.425 | 83000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.01449 |
| -0.016215 | ... | ... | 7.550 | 0.925 | 8.475 | 84000 | 0.175 | -0.100 | 0.275 | ... | ... | -0.015756 |
| -0.018531 | ... | ... | 6.625 | 0.900 | 7.525 | 85000 | 0.225 | -0.150 | 0.375 | ... | ... | -0.018253 |
| -0.021589 | ... | ... | 5.750 | 0.850 | 6.600 | 86000 | 0.300 | -0.175 | 0.475 | ... | ... | -0.021465 |
| -0.024905 | ... | ... | 4.900 | 0.800 | 5.700 | 87000 | 0.400 | -0.225 | 0.625 | 0.425 | 0.425 | -0.024891 |
| -0.028926 | ... | ... | 4.100 | 0.750 | 4.850 | 88000 | 0.550 | -0.275 | 0.825 | 0.625 | 0.600 | -0.028986 |
| -0.032802 | 4.325 | 4.275 | 3.375 | 0.675 | 4.050 | 89000 | 0.750 | -0.350 | 1.100 | 0.850 | 0.650 | -0.032894 |
| -0.03584 | 3.325 | 3.275 | 2.725 | 0.575 | 3.300 | 90000 | 1 | -0.450 | 1.450 | 1.125 | 0.925 | -0.035929 |
| -0.038019 | 2.700 | 2.525 | 2.150 | 0.475 | 2.625 | 91000 | 1.325 | -0.550 | 1.875 | 1.350 | 1.150 | -0.038079 |
| -0.039222 | 2.175 | 1.975 | 1.675 | 0.375 | 2.050 | 92000 | 1.750 | -0.650 | 2.400 | 1.675 | 1.675 | -0.039237 |
| -0.038546 | 1.925 | 1.575 | 1.300 | 0.250 | 1.550 | 93000 | 2.250 | -0.750 | 3 | 2.350 | 2.200 | -0.038512 |
| -0.037115 | 1.450 | 1.150 | 0.975 | 0.200 | 1.175 | 94000 | 2.875 | -0.825 | 3.700 | 2.950 | 2.875 | -0.037041 |
| -0.033662 | 1.125 | 0.875 | 0.725 | 0.125 | 0.850 | 95000 | 3.550 | -0.875 | 4.425 | 3.650 | 3.175 | -0.03357 |
| -0.030135 | 0.850 | 0.625 | 0.525 | 0.100 | 0.625 | 96000 | 4.325 | -0.925 | 5.250 | 4.400 | 4.100 | -0.030057 |
| -0.025998 | 0.625 | 0.475 | 0.400 | 0.050 | 0.450 | 97000 | 5.150 | -0.950 | 6.100 | 5.250 | 5.250 | -0.025974 |
| -0.022035 | 0.375 | 0.350 | 0.300 | 0.025 | 0.325 | 98000 | 6 | -1 | 7 | ... | ... | -0.020926 |
| -0.019209 | ... | ... | 0.225 | 0.025 | 0.250 | 99000 | 6.925 | -1 | 7.925 | 7.025 | 6.525 | -0.018047 |
| -0.015443 | ... | ... | 0.175 | 0 | 0.175 | 100000 | 7.875 | -1 | 8.875 | ... | ... | -0.015841 |
| -0.014243 | ... | ... | 0.125 | 0.025 | 0.150 | 101000 | 8.825 | -1 | 9.825 | ... | ... | -0.01308 |
| -0.010806 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 102000 | 9.800 | -1 | 10.800 | ... | ... | -0.011678 |
| -0.008877 | ... | ... | 0.075 | 0 | 0.075 | 103000 | 10.750 | -1.025 | 11.775 | ... | ... | -0.007862 |
| -0.006604 | ... | ... | 0.050 | 0 | 0.050 | 104000 | 11.750 | -1.025 | 12.775 | ... | ... | -0.008167 |
| -0.00672 | ... | ... | 0.050 | 0 | 0.050 | 105000 | 12.725 | -1.025 | 13.750 | ... | ... | -0.006012 |
| -0.006828 | ... | ... | 0.050 | 0 | 0.050 | 106000 | 13.725 | -1.025 | 14.750 | ... | ... | -0.006281 |
| -0.003974 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 14.725 | -1 | 15.725 | ... | ... | -0.006548 |
| -0.004023 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 15.700 | -1.025 | 16.725 | ... | ... | -0.004016 |
| -0.00407 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 16.700 | -1.025 | 17.725 | ... | ... | -0.004271 |
| -0.002324 | ... | ... | 0.025 | -0.013 | 0.013 | 110000 | 17.700 | -1.025 | 18.725 | ... | ... | -0.004527 |
| -0.002345 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.700 | -1.025 | 19.725 | ... | ... | -0.004782 |
| -0.002366 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.700 | -1.025 | 20.725 | ... | ... | -0.005037 |
| -0.002385 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.700 | -1.025 | 21.725 | ... | ... | -0.005293 |
| -0.002404 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.700 | -1.025 | 22.725 | ... | ... | -0.005548 |
| -0.002422 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.700 | -1.025 | 23.725 | ... | ... | -0.005803 |
| -0.002439 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.700 | -1.025 | 24.725 | ... | ... | -0.006058 |
| -0.002455 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.700 | -1.025 | 25.725 | ... | ... | -0.006313 |
| -0.00247 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.700 | -1.025 | 26.725 | ... | ... | -0.006568 |
| -0.002485 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.700 | -1.025 | 27.725 | ... | ... | -0.006823 |
| -0.0025 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.700 | -1.025 | 28.725 | ... | ... | -0.007078 |
| -0.002514 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.700 | -1.025 | 29.725 | ... | ... | -0.007332 |
| -0.002528 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.700 | -1.025 | 30.725 | ... | ... | -0.007587 |
| -0.002554 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.700 | -1.025 | 32.725 | ... | ... | -0.008096 |
| -0.002578 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.700 | -1.025 | 34.725 | ... | ... | -0.008605 |
| -0.002601 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.700 | -1.025 | 36.725 | ... | ... | -0.009113 |
| -0.002622 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.700 | -1.025 | 38.725 | ... | ... | -0.009621 |
| -0.002643 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.700 | -1.025 | 40.725 | ... | ... | -0.010129 |
| -0.002662 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.700 | -1.025 | 42.725 | ... | ... | -0.010636 |
| -0.002681 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.700 | -1.025 | 44.725 | ... | ... | -0.011143 |
| -0.002699 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.700 | -1.025 | 46.725 | ... | ... | -0.01165 |
| -0.002716 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.700 | -1.025 | 48.725 | ... | ... | -0.012156 |
| -0.002732 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.700 | -1.025 | 50.725 | ... | ... | -0.012662 |
| -0.002748 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.700 | -1.025 | 52.725 | ... | ... | -0.013168 |
| -0.002763 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.700 | -1.025 | 54.725 | ... | ... | -0.013673 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.