Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015347 | ... | ... | 47.275 | -0.675 | 46.600 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.006459 |
| -0.014715 | ... | ... | 45.275 | -0.675 | 44.600 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.006423 |
| -0.014077 | ... | ... | 43.275 | -0.675 | 42.600 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.006384 |
| -0.013436 | ... | ... | 41.275 | -0.675 | 40.600 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.006342 |
| -0.01279 | ... | ... | 39.275 | -0.675 | 38.600 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.006298 |
| -0.01214 | ... | ... | 37.275 | -0.675 | 36.600 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.006251 |
| -0.011488 | ... | ... | 35.275 | -0.675 | 34.600 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.0062 |
| -0.010833 | ... | ... | 33.275 | -0.675 | 32.600 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.006146 |
| -0.010177 | ... | ... | 31.275 | -0.675 | 30.600 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.006087 |
| -0.009518 | ... | ... | 29.275 | -0.675 | 28.600 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.006025 |
| -0.008858 | ... | ... | 27.275 | -0.675 | 26.600 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.005958 |
| -0.008196 | ... | ... | 25.275 | -0.675 | 24.600 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.005885 |
| -0.007533 | ... | ... | 23.275 | -0.675 | 22.600 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.005806 |
| -0.006869 | ... | ... | 21.275 | -0.675 | 20.600 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00572 |
| -0.006537 | ... | ... | 20.275 | -0.675 | 19.600 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.005673 |
| -0.006204 | ... | ... | 19.275 | -0.675 | 18.600 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005625 |
| -0.005872 | ... | ... | 18.275 | -0.675 | 17.600 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.005573 |
| -0.005539 | ... | ... | 17.275 | -0.675 | 16.600 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005519 |
| -0.005206 | ... | ... | 16.275 | -0.675 | 15.600 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.005461 |
| -0.004873 | ... | ... | 15.275 | -0.675 | 14.600 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005399 |
| -0.00454 | ... | ... | 14.275 | -0.675 | 13.600 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.005334 |
| -0.004206 | ... | ... | 13.275 | -0.675 | 12.600 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005263 |
| -0.003873 | ... | ... | 12.275 | -0.675 | 11.600 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.005188 |
| -0.003539 | ... | ... | 11.275 | -0.675 | 10.600 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005105 |
| -0.003205 | ... | ... | 10.275 | -0.675 | 9.600 | 71000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005014 |
| -0.002872 | ... | ... | 9.300 | -0.700 | 8.600 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.008594 |
| -0.009636 | ... | ... | 8.300 | -0.675 | 7.625 | 73000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00838 |
| -0.009174 | ... | ... | 7.300 | -0.675 | 6.625 | 74000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008137 |
| -0.014036 | ... | ... | 6.325 | -0.675 | 5.650 | 75000 | 0.050 | 0 | 0.050 | 0.075 | 0.075 | -0.013435 |
| -0.0177 | ... | ... | 5.350 | -0.675 | 4.675 | 76000 | 0.075 | 0 | 0.075 | 0.150 | 0.150 | -0.017361 |
| -0.026923 | ... | ... | 4.400 | -0.650 | 3.750 | 77000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.026824 |
| -0.034656 | ... | ... | 3.475 | -0.625 | 2.850 | 78000 | 0.250 | 0.050 | 0.200 | 0.350 | 0.225 | -0.03467 |
| -0.042616 | 1.750 | 1.750 | 2.600 | -0.575 | 2.025 | 79000 | 0.425 | 0.100 | 0.325 | 0.675 | 0.500 | -0.042669 |
| -0.048281 | 1.425 | 1 | 1.825 | -0.500 | 1.325 | 80000 | 0.725 | 0.175 | 0.550 | 1.100 | 0.600 | -0.048311 |
| -0.04862 | 0.875 | 0.650 | 1.200 | -0.400 | 0.800 | 81000 | 1.200 | 0.275 | 0.925 | 1.575 | 1.225 | -0.048599 |
| -0.042581 | 0.725 | 0.375 | 0.725 | -0.275 | 0.450 | 82000 | 1.850 | 0.400 | 1.450 | 2.400 | 1.925 | -0.04253 |
| -0.033807 | 0.275 | 0.200 | 0.425 | -0.175 | 0.250 | 83000 | 2.650 | 0.500 | 2.150 | ... | ... | -0.033788 |
| -0.02638 | 0.250 | 0.100 | 0.250 | -0.100 | 0.150 | 84000 | 3.550 | 0.575 | 2.975 | ... | ... | -0.026465 |
| -0.021202 | ... | ... | 0.150 | -0.050 | 0.100 | 85000 | 4.475 | 0.600 | 3.875 | ... | ... | -0.017477 |
| -0.01332 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 86000 | 5.450 | 0.650 | 4.800 | ... | ... | -0.013888 |
| -0.008085 | 0.050 | 0.025 | 0.050 | -0.025 | 0.025 | 87000 | 6.425 | 0.650 | 5.775 | ... | ... | -0.009079 |
| -0.008334 | ... | ... | 0.025 | 0 | 0.025 | 88000 | 7.425 | 0.675 | 6.750 | ... | ... | -0.009546 |
| -0.008553 | ... | ... | 0.025 | 0 | 0.025 | 89000 | 8.425 | 0.675 | 7.750 | ... | ... | -0.00999 |
| -0.00875 | ... | ... | 0.025 | 0 | 0.025 | 90000 | 9.400 | 0.650 | 8.750 | ... | ... | -0.003139 |
| -0.005088 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 10.400 | 0.675 | 9.725 | ... | ... | -0.003473 |
| -0.005172 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 11.400 | 0.675 | 10.725 | ... | ... | -0.003806 |
| -0.005249 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 12.400 | 0.675 | 11.725 | ... | ... | -0.00414 |
| -0.005321 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 13.400 | 0.675 | 12.725 | ... | ... | -0.004474 |
| -0.005388 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 95000 | 14.400 | 0.675 | 13.725 | ... | ... | -0.004807 |
| -0.00545 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 15.400 | 0.675 | 14.725 | ... | ... | -0.005141 |
| -0.005509 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 16.400 | 0.675 | 15.725 | ... | ... | -0.005474 |
| -0.005564 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 17.400 | 0.675 | 16.725 | ... | ... | -0.005807 |
| -0.005616 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 18.400 | 0.675 | 17.725 | ... | ... | -0.006141 |
| -0.005666 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 19.400 | 0.675 | 18.725 | ... | ... | -0.006474 |
| -0.005713 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 20.400 | 0.675 | 19.725 | ... | ... | -0.006807 |
| -0.005758 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 21.400 | 0.675 | 20.725 | ... | ... | -0.00714 |
| -0.005801 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 22.400 | 0.675 | 21.725 | ... | ... | -0.007473 |
| -0.005842 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 23.400 | 0.675 | 22.725 | ... | ... | -0.007806 |
| -0.005882 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 24.400 | 0.675 | 23.725 | ... | ... | -0.008139 |
| -0.00592 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 25.400 | 0.675 | 24.725 | ... | ... | -0.008471 |
| -0.005956 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 26.400 | 0.675 | 25.725 | ... | ... | -0.008804 |
| -0.005991 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 27.400 | 0.675 | 26.725 | ... | ... | -0.009136 |
| -0.006025 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 28.400 | 0.675 | 27.725 | ... | ... | -0.009469 |
| -0.006058 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 29.400 | 0.675 | 28.725 | ... | ... | -0.009801 |
| -0.00609 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 30.400 | 0.675 | 29.725 | ... | ... | -0.010133 |
| -0.006121 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 31.400 | 0.675 | 30.725 | ... | ... | -0.010466 |
| -0.00615 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 32.400 | 0.675 | 31.725 | ... | ... | -0.010798 |
| -0.006179 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 33.400 | 0.675 | 32.725 | ... | ... | -0.01113 |
| -0.006235 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 35.400 | 0.675 | 34.725 | ... | ... | -0.011794 |
| -0.006287 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 37.400 | 0.675 | 36.725 | ... | ... | -0.012458 |
| -0.006336 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 39.400 | 0.675 | 38.725 | ... | ... | -0.013121 |
| -0.006384 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 41.400 | 0.675 | 40.725 | ... | ... | -0.013783 |
| -0.006428 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 43.400 | 0.675 | 42.725 | ... | ... | -0.014445 |
| -0.006471 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 45.400 | 0.675 | 44.725 | ... | ... | -0.015107 |
| -0.006513 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 47.400 | 0.675 | 46.725 | ... | ... | -0.015768 |
| -0.006552 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 49.400 | 0.675 | 48.725 | ... | ... | -0.016429 |
| -0.00659 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 51.400 | 0.675 | 50.725 | ... | ... | -0.017089 |
| -0.006625 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 53.400 | 0.675 | 52.725 | ... | ... | -0.017749 |
| -0.006661 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 55.400 | 0.675 | 54.725 | ... | ... | -0.018408 |
| -0.006695 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 57.400 | 0.675 | 56.725 | ... | ... | -0.019067 |
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.