Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015199 | ... | ... | 51.700 | 2.100 | 53.800 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.004127 |
| -0.014658 | ... | ... | 49.700 | 2.100 | 51.800 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.004107 |
| -0.014112 | ... | ... | 47.700 | 2.100 | 49.800 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.004086 |
| -0.013563 | ... | ... | 45.700 | 2.100 | 47.800 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.004063 |
| -0.013011 | ... | ... | 43.700 | 2.100 | 45.800 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00404 |
| -0.012456 | ... | ... | 41.700 | 2.100 | 43.800 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.004015 |
| -0.011899 | ... | ... | 39.700 | 2.100 | 41.800 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003988 |
| -0.011339 | ... | ... | 37.700 | 2.100 | 39.800 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00396 |
| -0.010778 | ... | ... | 35.700 | 2.100 | 37.800 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00393 |
| -0.010215 | ... | ... | 33.700 | 2.100 | 35.800 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003899 |
| -0.00965 | ... | ... | 31.700 | 2.100 | 33.800 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003866 |
| -0.009084 | ... | ... | 29.700 | 2.100 | 31.800 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00383 |
| -0.008517 | ... | ... | 27.700 | 2.100 | 29.800 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003792 |
| -0.008233 | ... | ... | 26.700 | 2.100 | 28.800 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003772 |
| -0.007949 | ... | ... | 25.700 | 2.100 | 27.800 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003751 |
| -0.007665 | ... | ... | 24.700 | 2.100 | 26.800 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.00373 |
| -0.007381 | ... | ... | 23.700 | 2.100 | 25.800 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003708 |
| -0.007096 | ... | ... | 22.700 | 2.100 | 24.800 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003684 |
| -0.006811 | ... | ... | 21.700 | 2.100 | 23.800 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00366 |
| -0.006526 | ... | ... | 20.700 | 2.100 | 22.800 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003635 |
| -0.006241 | ... | ... | 19.700 | 2.100 | 21.800 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003608 |
| -0.005955 | ... | ... | 18.700 | 2.100 | 20.800 | 75000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003581 |
| -0.00567 | ... | ... | 17.700 | 2.100 | 19.800 | 76000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003552 |
| -0.005384 | ... | ... | 16.700 | 2.100 | 18.800 | 77000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003522 |
| -0.005098 | ... | ... | 15.700 | 2.100 | 17.800 | 78000 | 0.025 | 0 | 0.025 | ... | ... | -0.006177 |
| -0.004812 | ... | ... | 14.725 | 2.075 | 16.800 | 79000 | 0.025 | 0 | 0.025 | ... | ... | -0.006113 |
| -0.004526 | ... | ... | 13.725 | 2.075 | 15.800 | 80000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006043 |
| -0.008718 | ... | ... | 12.725 | 2.100 | 14.825 | 81000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00597 |
| -0.008409 | 12.900 | 12.900 | 11.750 | 2.075 | 13.825 | 82000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005892 |
| -0.008097 | ... | ... | 10.750 | 2.075 | 12.825 | 83000 | 0.050 | 0 | 0.050 | ... | ... | -0.0101 |
| -0.007781 | ... | ... | 9.775 | 2.050 | 11.825 | 84000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.009928 |
| -0.011198 | ... | ... | 8.775 | 2.075 | 10.850 | 85000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.009741 |
| -0.014115 | ... | ... | 7.800 | 2.075 | 9.875 | 86000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.013054 |
| -0.013633 | ... | ... | 6.850 | 2.025 | 8.875 | 87000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.015836 |
| -0.016006 | ... | ... | 5.900 | 2 | 7.900 | 88000 | 0.100 | -0.100 | 0.200 | ... | ... | -0.015371 |
| -0.01795 | ... | ... | 4.975 | 1.950 | 6.925 | 89000 | 0.125 | -0.175 | 0.300 | ... | ... | -0.017519 |
| -0.021671 | ... | ... | 4.100 | 1.875 | 5.975 | 90000 | 0.175 | -0.250 | 0.425 | 0.350 | 0.200 | -0.021439 |
| -0.026227 | 4.400 | 4.400 | 3.300 | 1.750 | 5.050 | 91000 | 0.250 | -0.350 | 0.600 | 0.275 | 0.250 | -0.026147 |
| -0.032195 | 4 | 3.775 | 2.575 | 1.600 | 4.175 | 92000 | 0.375 | -0.500 | 0.875 | 0.725 | 0.425 | -0.032218 |
| -0.037874 | ... | ... | 1.950 | 1.400 | 3.350 | 93000 | 0.550 | -0.700 | 1.250 | 0.825 | 0.550 | -0.037944 |
| -0.042821 | 2.350 | 2.100 | 1.400 | 1.200 | 2.600 | 94000 | 0.800 | -0.900 | 1.700 | 1.175 | 0.800 | -0.042892 |
| -0.04618 | 1.900 | 1.900 | 0.975 | 0.975 | 1.950 | 95000 | 1.150 | -1.125 | 2.275 | 1.850 | 1.200 | -0.046218 |
| -0.046591 | 1.400 | 0.850 | 0.675 | 0.725 | 1.400 | 96000 | 1.600 | -1.375 | 2.975 | 2.600 | 1.825 | -0.046581 |
| -0.044401 | 0.950 | 0.550 | 0.475 | 0.500 | 0.975 | 97000 | 2.175 | -1.600 | 3.775 | ... | ... | -0.044347 |
| -0.040464 | 0.525 | 0.475 | 0.325 | 0.350 | 0.675 | 98000 | 2.875 | -1.750 | 4.625 | 2.975 | 2.975 | -0.040389 |
| -0.034547 | 0.350 | 0.350 | 0.225 | 0.225 | 0.450 | 99000 | 3.650 | -1.875 | 5.525 | 4.100 | 3.900 | -0.034494 |
| -0.028508 | 0.300 | 0.250 | 0.150 | 0.150 | 0.300 | 100000 | 4.500 | -1.950 | 6.450 | ... | ... | -0.028529 |
| -0.022867 | 0.100 | 0.100 | 0.100 | 0.100 | 0.200 | 101000 | 5.400 | -2 | 7.400 | 6 | 6 | -0.02302 |
| -0.019534 | ... | ... | 0.075 | 0.075 | 0.150 | 102000 | 6.325 | -2.050 | 8.375 | ... | ... | -0.017463 |
| -0.015066 | 0.100 | 0.100 | 0.050 | 0.050 | 0.100 | 103000 | 7.300 | -2.050 | 9.350 | ... | ... | -0.015623 |
| -0.012519 | ... | ... | 0.050 | 0.025 | 0.075 | 104000 | 8.275 | -2.050 | 10.325 | ... | ... | -0.01333 |
| -0.009406 | ... | ... | 0.025 | 0.025 | 0.050 | 105000 | 9.250 | -2.075 | 11.325 | ... | ... | -0.01057 |
| -0.009621 | ... | ... | 0.025 | 0.025 | 0.050 | 106000 | 10.225 | -2.100 | 12.325 | ... | ... | -0.007268 |
| -0.00566 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 11.225 | -2.075 | 13.300 | ... | ... | -0.007591 |
| -0.005755 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 12.200 | -2.100 | 14.300 | ... | ... | -0.003496 |
| -0.003316 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 13.200 | -2.100 | 15.300 | ... | ... | -0.003783 |
| -0.003359 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 14.200 | -2.100 | 16.300 | ... | ... | -0.004069 |
| -0.003398 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 15.200 | -2.100 | 17.300 | ... | ... | -0.004355 |
| -0.003436 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 16.200 | -2.100 | 18.300 | ... | ... | -0.004641 |
| -0.00347 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 17.200 | -2.100 | 19.300 | ... | ... | -0.004928 |
| -0.003503 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 18.200 | -2.100 | 20.300 | ... | ... | -0.005214 |
| -0.003535 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 19.200 | -2.100 | 21.300 | ... | ... | -0.0055 |
| -0.003565 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 20.200 | -2.100 | 22.300 | ... | ... | -0.005786 |
| -0.003593 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 21.200 | -2.100 | 23.300 | ... | ... | -0.006072 |
| -0.00362 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 22.200 | -2.100 | 24.300 | ... | ... | -0.006358 |
| -0.003647 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 23.200 | -2.100 | 25.300 | ... | ... | -0.006644 |
| -0.003671 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 24.200 | -2.100 | 26.300 | ... | ... | -0.00693 |
| -0.003695 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 25.200 | -2.100 | 27.300 | ... | ... | -0.007216 |
| -0.003718 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 26.200 | -2.100 | 28.300 | ... | ... | -0.007502 |
| -0.003762 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 28.200 | -2.100 | 30.300 | ... | ... | -0.008073 |
| -0.003803 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 30.200 | -2.100 | 32.300 | ... | ... | -0.008644 |
| -0.003841 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 32.200 | -2.100 | 34.300 | ... | ... | -0.009214 |
| -0.003876 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 34.200 | -2.100 | 36.300 | ... | ... | -0.009785 |
| -0.003911 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 36.200 | -2.100 | 38.300 | ... | ... | -0.010355 |
| -0.003943 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 38.200 | -2.100 | 40.300 | ... | ... | -0.010924 |
| -0.003973 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 40.200 | -2.100 | 42.300 | ... | ... | -0.011494 |
| -0.004002 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 42.200 | -2.100 | 44.300 | ... | ... | -0.012063 |
| -0.00403 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 44.200 | -2.100 | 46.300 | ... | ... | -0.012632 |
| -0.004056 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 46.200 | -2.100 | 48.300 | ... | ... | -0.0132 |
| -0.004082 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 48.200 | -2.100 | 50.300 | ... | ... | -0.013768 |
| -0.004106 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 50.200 | -2.100 | 52.300 | ... | ... | -0.014336 |
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.