Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024364 | ... | ... | 60.850 | 1.775 | 62.625 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.009629 |
| -0.023623 | ... | ... | 58.850 | 1.775 | 60.625 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.009592 |
| -0.022877 | ... | ... | 56.850 | 1.775 | 58.625 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.009553 |
| -0.022125 | ... | ... | 54.850 | 1.775 | 56.625 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.009511 |
| -0.021368 | ... | ... | 52.850 | 1.775 | 54.625 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.009467 |
| -0.020608 | ... | ... | 50.850 | 1.775 | 52.625 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.009421 |
| -0.019843 | ... | ... | 48.850 | 1.775 | 50.625 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.009371 |
| -0.019076 | ... | ... | 46.850 | 1.775 | 48.625 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00932 |
| -0.018307 | ... | ... | 44.850 | 1.775 | 46.625 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.009266 |
| -0.017535 | ... | ... | 42.850 | 1.775 | 44.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.009209 |
| -0.01676 | ... | ... | 40.850 | 1.775 | 42.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.009149 |
| -0.015982 | ... | ... | 38.850 | 1.775 | 40.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.009086 |
| -0.015203 | ... | ... | 36.850 | 1.775 | 38.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.009019 |
| -0.014423 | ... | ... | 34.850 | 1.775 | 36.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.008947 |
| -0.013641 | ... | ... | 32.850 | 1.775 | 34.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.008873 |
| -0.01325 | ... | ... | 31.850 | 1.775 | 33.625 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.008833 |
| -0.012859 | ... | ... | 30.850 | 1.775 | 32.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.008793 |
| -0.012467 | ... | ... | 29.850 | 1.775 | 31.625 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.008751 |
| -0.012076 | ... | ... | 28.850 | 1.775 | 30.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.008709 |
| -0.011683 | ... | ... | 27.850 | 1.775 | 29.625 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.008664 |
| -0.011291 | ... | ... | 26.850 | 1.775 | 28.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.008617 |
| -0.010898 | ... | ... | 25.850 | 1.775 | 27.625 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.008569 |
| -0.010506 | ... | ... | 24.850 | 1.775 | 26.625 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00852 |
| -0.010112 | ... | ... | 23.850 | 1.775 | 25.625 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.008469 |
| -0.009719 | ... | ... | 22.850 | 1.775 | 24.625 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.008415 |
| -0.009325 | ... | ... | 21.850 | 1.775 | 23.625 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.008359 |
| -0.008931 | ... | ... | 20.850 | 1.775 | 22.625 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.008302 |
| -0.008537 | ... | ... | 19.850 | 1.775 | 21.625 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.00824 |
| -0.008143 | ... | ... | 18.850 | 1.775 | 20.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.008177 |
| -0.007748 | ... | ... | 17.850 | 1.775 | 19.625 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.008111 |
| -0.007354 | ... | ... | 16.850 | 1.775 | 18.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00804 |
| -0.00696 | ... | ... | 15.850 | 1.775 | 17.625 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.007966 |
| -0.006565 | ... | ... | 14.850 | 1.775 | 16.625 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00789 |
| -0.006171 | ... | ... | 13.850 | 1.775 | 15.625 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.007806 |
| -0.005776 | ... | ... | 12.850 | 1.775 | 14.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.007718 |
| -0.005382 | ... | ... | 11.850 | 1.775 | 13.625 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.007625 |
| -0.004987 | 12 | 12 | 10.850 | 1.775 | 12.625 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.007524 |
| -0.004593 | ... | ... | 9.850 | 1.775 | 11.625 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.007415 |
| -0.004198 | ... | ... | 8.850 | 1.775 | 10.625 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.007297 |
| -0.003803 | ... | ... | 7.850 | 1.775 | 9.625 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.007168 |
| -0.003408 | ... | ... | 6.850 | 1.775 | 8.625 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.007026 |
| -0.003013 | 6.400 | 6.400 | 5.850 | 1.775 | 7.625 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.006867 |
| -0.002618 | 6.150 | 6.125 | 4.850 | 1.775 | 6.625 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.006686 |
| -0.002224 | ... | ... | 3.850 | 1.775 | 5.625 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.006478 |
| -0.001829 | 4.650 | 4.225 | 2.875 | 1.750 | 4.625 | 98000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.010769 |
| -0.010694 | 2.850 | 2.375 | 1.925 | 1.725 | 3.650 | 99000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.010195 |
| -0.009759 | 2.700 | 1.250 | 1.025 | 1.625 | 2.650 | 100000 | 0.050 | -0.125 | 0.175 | 0.150 | 0.050 | -0.01588 |
| -0.018642 | 1.700 | 1.050 | 0.375 | 1.325 | 1.700 | 101000 | 0.100 | -0.425 | 0.525 | 0.350 | 0.075 | -0.022753 |
| -0.031614 | 0.825 | 0.175 | 0.125 | 0.750 | 0.875 | 102000 | 0.250 | -1.025 | 1.275 | 0.875 | 0.225 | -0.031642 |
| -0.03139 | 0.325 | 0.075 | 0.025 | 0.275 | 0.300 | 103000 | 0.675 | -1.500 | 2.175 | 1.175 | 0.725 | -0.03137 |
| -0.021619 | 0.075 | 0.025 | 0.013 | 0.088 | 0.100 | 104000 | 1.475 | -1.675 | 3.150 | 2.650 | 1.925 | -0.021626 |
| -0.009227 | 0.025 | 0.013 | 0.013 | 0.013 | 0.025 | 105000 | 2.400 | -1.750 | 4.150 | ... | ... | -0.009489 |
| -0.005842 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 3.375 | -1.775 | 5.150 | ... | ... | -0.001334 |
| -0.006162 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 4.375 | -1.775 | 6.150 | ... | ... | -0.00173 |
| -0.006421 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 5.375 | -1.775 | 7.150 | ... | ... | -0.002125 |
| -0.006638 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 6.375 | -1.775 | 8.150 | ... | ... | -0.00252 |
| -0.006824 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 7.375 | -1.775 | 9.150 | ... | ... | -0.002915 |
| -0.006987 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 8.375 | -1.775 | 10.150 | ... | ... | -0.00331 |
| -0.007134 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 9.375 | -1.775 | 11.150 | ... | ... | -0.003705 |
| -0.007267 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 10.375 | -1.775 | 12.150 | ... | ... | -0.0041 |
| -0.007387 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 11.375 | -1.775 | 13.150 | ... | ... | -0.004494 |
| -0.007498 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 12.375 | -1.775 | 14.150 | ... | ... | -0.004889 |
| -0.0076 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 13.375 | -1.775 | 15.150 | ... | ... | -0.005284 |
| -0.007696 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 14.375 | -1.775 | 16.150 | ... | ... | -0.005679 |
| -0.007785 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 15.375 | -1.775 | 17.150 | ... | ... | -0.006073 |
| -0.00787 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 16.375 | -1.775 | 18.150 | ... | ... | -0.006468 |
| -0.007948 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 17.375 | -1.775 | 19.150 | ... | ... | -0.006862 |
| -0.008023 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 18.375 | -1.775 | 20.150 | ... | ... | -0.007257 |
| -0.008095 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 19.375 | -1.775 | 21.150 | ... | ... | -0.007652 |
| -0.008162 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 20.375 | -1.775 | 22.150 | ... | ... | -0.008046 |
| -0.008226 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 21.375 | -1.775 | 23.150 | ... | ... | -0.00844 |
| -0.008289 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 22.375 | -1.775 | 24.150 | ... | ... | -0.008835 |
| -0.008349 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 23.375 | -1.775 | 25.150 | ... | ... | -0.009229 |
| -0.008458 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 25.375 | -1.775 | 27.150 | ... | ... | -0.010018 |
| -0.008562 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 27.375 | -1.775 | 29.150 | ... | ... | -0.010807 |
| -0.008657 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 29.375 | -1.775 | 31.150 | ... | ... | -0.011595 |
| -0.008747 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 31.375 | -1.775 | 33.150 | ... | ... | -0.012383 |
| -0.008831 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 33.375 | -1.775 | 35.150 | ... | ... | -0.013171 |
| -0.008911 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 35.375 | -1.775 | 37.150 | ... | ... | -0.013959 |
| -0.008987 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 37.375 | -1.775 | 39.150 | ... | ... | -0.014745 |
| -0.009056 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 39.375 | -1.775 | 41.150 | ... | ... | -0.015532 |
| -0.009124 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 41.375 | -1.775 | 43.150 | ... | ... | -0.016318 |
| -0.00919 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 43.375 | -1.775 | 45.150 | ... | ... | -0.017103 |
| -0.009252 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 45.375 | -1.775 | 47.150 | ... | ... | -0.017889 |
| -0.00931 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 47.375 | -1.775 | 49.150 | ... | ... | -0.018674 |
| -0.009366 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 49.375 | -1.775 | 51.150 | ... | ... | -0.019458 |
| -0.009422 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 51.375 | -1.775 | 53.150 | ... | ... | -0.020242 |
| -0.009474 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 53.375 | -1.775 | 55.150 | ... | ... | -0.021026 |
| -0.009524 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 55.375 | -1.775 | 57.150 | ... | ... | -0.02181 |
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.