Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019732 | ... | ... | 51.300 | 0.075 | 51.375 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.016383 |
| -0.018989 | ... | ... | 49.300 | 0.075 | 49.375 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.016302 |
| -0.018241 | ... | ... | 47.300 | 0.075 | 47.375 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.016215 |
| -0.017489 | ... | ... | 45.300 | 0.075 | 45.375 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.016122 |
| -0.016735 | ... | ... | 43.300 | 0.075 | 43.375 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.016024 |
| -0.015977 | ... | ... | 41.300 | 0.075 | 41.375 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.015918 |
| -0.015217 | ... | ... | 39.300 | 0.075 | 39.375 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.015808 |
| -0.014454 | ... | ... | 37.300 | 0.075 | 37.375 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.01569 |
| -0.013688 | ... | ... | 35.300 | 0.075 | 35.375 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.015564 |
| -0.01292 | ... | ... | 33.300 | 0.075 | 33.375 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.015431 |
| -0.012152 | ... | ... | 31.300 | 0.075 | 31.375 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.015287 |
| -0.011383 | ... | ... | 29.300 | 0.075 | 29.375 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.015134 |
| -0.010998 | ... | ... | 28.300 | 0.075 | 28.375 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.015053 |
| -0.010612 | ... | ... | 27.300 | 0.075 | 27.375 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.01497 |
| -0.010227 | ... | ... | 26.300 | 0.075 | 26.375 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.014883 |
| -0.009841 | ... | ... | 25.300 | 0.075 | 25.375 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.014794 |
| -0.009455 | ... | ... | 24.300 | 0.075 | 24.375 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.014699 |
| -0.009068 | ... | ... | 23.300 | 0.075 | 23.375 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.0146 |
| -0.008682 | ... | ... | 22.300 | 0.075 | 22.375 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.014498 |
| -0.008294 | ... | ... | 21.300 | 0.075 | 21.375 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.014392 |
| -0.007907 | ... | ... | 20.300 | 0.075 | 20.375 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.01428 |
| -0.007519 | ... | ... | 19.300 | 0.075 | 19.375 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.014162 |
| -0.007131 | ... | ... | 18.300 | 0.075 | 18.375 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.014038 |
| -0.006744 | ... | ... | 17.300 | 0.075 | 17.375 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.013908 |
| -0.006356 | ... | ... | 16.300 | 0.075 | 16.375 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.013771 |
| -0.005969 | ... | ... | 15.300 | 0.075 | 15.375 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.013623 |
| -0.005581 | ... | ... | 14.300 | 0.075 | 14.375 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.013468 |
| -0.005193 | ... | ... | 13.300 | 0.075 | 13.375 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.013301 |
| -0.004805 | ... | ... | 12.300 | 0.075 | 12.375 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.013121 |
| -0.004417 | ... | ... | 11.300 | 0.075 | 11.375 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.012928 |
| -0.004029 | ... | ... | 10.300 | 0.075 | 10.375 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.012717 |
| -0.003641 | ... | ... | 9.300 | 0.075 | 9.375 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.012486 |
| -0.003253 | ... | ... | 8.300 | 0.075 | 8.375 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.012229 |
| -0.002865 | ... | ... | 7.300 | 0.075 | 7.375 | 80000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.011944 |
| -0.002477 | ... | ... | 6.300 | 0.075 | 6.375 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.011617 |
| -0.002088 | ... | ... | 5.300 | 0.075 | 5.375 | 82000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.011239 |
| -0.0017 | ... | ... | 4.300 | 0.075 | 4.375 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.010786 |
| -0.001312 | ... | ... | 3.325 | 0.050 | 3.375 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.017554 |
| -0.016375 | 3.075 | 3.050 | 2.350 | 0.050 | 2.400 | 85000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.016152 |
| -0.02331 | ... | ... | 1.400 | 0.025 | 1.425 | 86000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | -0.023265 |
| -0.040776 | 1 | 0.550 | 0.600 | -0.025 | 0.575 | 87000 | 0.200 | -0.100 | 0.300 | 0.250 | 0.150 | -0.040791 |
| -0.038906 | 0.800 | 0.150 | 0.200 | -0.050 | 0.150 | 88000 | 0.775 | -0.125 | 0.900 | 0.750 | 0.400 | -0.038888 |
| -0.014693 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 89000 | 1.650 | -0.100 | 1.750 | 1.050 | 1.050 | -0.014813 |
| -0.016546 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 90000 | 2.650 | -0.075 | 2.725 | 2.650 | 2.600 | -0.016808 |
| -0.010377 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 3.625 | -0.075 | 3.700 | ... | ... | -0.001409 |
| -0.010908 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 4.625 | -0.075 | 4.700 | ... | ... | -0.001797 |
| -0.011338 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 5.625 | -0.075 | 5.700 | ... | ... | -0.002186 |
| -0.011703 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 94000 | 6.625 | -0.075 | 6.700 | ... | ... | -0.002574 |
| -0.012019 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 7.625 | -0.075 | 7.700 | ... | ... | -0.002962 |
| -0.012297 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 8.625 | -0.075 | 8.700 | ... | ... | -0.00335 |
| -0.012546 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 9.625 | -0.075 | 9.700 | ... | ... | -0.003739 |
| -0.012772 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 10.625 | -0.075 | 10.700 | ... | ... | -0.004127 |
| -0.012979 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 11.625 | -0.075 | 11.700 | ... | ... | -0.004515 |
| -0.013169 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 12.625 | -0.075 | 12.700 | ... | ... | -0.004903 |
| -0.013346 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 13.625 | -0.075 | 13.700 | ... | ... | -0.005291 |
| -0.013508 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 14.625 | -0.075 | 14.700 | ... | ... | -0.005679 |
| -0.013663 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 15.625 | -0.075 | 15.700 | ... | ... | -0.006067 |
| -0.013809 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 16.625 | -0.075 | 16.700 | ... | ... | -0.006455 |
| -0.013943 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 17.625 | -0.075 | 17.700 | ... | ... | -0.006843 |
| -0.014074 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 18.625 | -0.075 | 18.700 | ... | ... | -0.00723 |
| -0.014198 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 19.625 | -0.075 | 19.700 | ... | ... | -0.007618 |
| -0.014313 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 20.625 | -0.075 | 20.700 | ... | ... | -0.008006 |
| -0.014423 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 21.625 | -0.075 | 21.700 | ... | ... | -0.008394 |
| -0.014532 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 22.625 | -0.075 | 22.700 | ... | ... | -0.008781 |
| -0.014634 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 23.625 | -0.075 | 23.700 | ... | ... | -0.009169 |
| -0.014731 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 24.625 | -0.075 | 24.700 | ... | ... | -0.009556 |
| -0.014916 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 26.625 | -0.075 | 26.700 | ... | ... | -0.010332 |
| -0.015087 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 28.625 | -0.075 | 28.700 | ... | ... | -0.011107 |
| -0.015249 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 30.625 | -0.075 | 30.700 | ... | ... | -0.011882 |
| -0.015397 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 32.625 | -0.075 | 32.700 | ... | ... | -0.012656 |
| -0.015539 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 34.625 | -0.075 | 34.700 | ... | ... | -0.013429 |
| -0.015676 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 36.625 | -0.075 | 36.700 | ... | ... | -0.014203 |
| -0.0158 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 38.625 | -0.075 | 38.700 | ... | ... | -0.014975 |
| -0.01592 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 40.625 | -0.075 | 40.700 | ... | ... | -0.015748 |
| -0.016036 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 42.625 | -0.075 | 42.700 | ... | ... | -0.01652 |
| -0.016145 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 44.625 | -0.075 | 44.700 | ... | ... | -0.017292 |
| -0.01625 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 46.625 | -0.075 | 46.700 | ... | ... | -0.018063 |
| -0.016351 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 48.625 | -0.075 | 48.700 | ... | ... | -0.018834 |
| -0.016447 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 50.625 | -0.075 | 50.700 | ... | ... | -0.019605 |
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.