Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013752 | ... | ... | 51.450 | 0.225 | 51.675 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003283 |
| -0.013242 | ... | ... | 49.450 | 0.225 | 49.675 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003266 |
| -0.012728 | ... | ... | 47.450 | 0.225 | 47.675 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003248 |
| -0.012211 | ... | ... | 45.450 | 0.225 | 45.675 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003229 |
| -0.01169 | ... | ... | 43.450 | 0.225 | 43.675 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003209 |
| -0.011167 | ... | ... | 41.450 | 0.225 | 41.675 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003188 |
| -0.010642 | ... | ... | 39.450 | 0.225 | 39.675 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003165 |
| -0.010115 | ... | ... | 37.450 | 0.225 | 37.675 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003142 |
| -0.009585 | ... | ... | 35.450 | 0.225 | 35.675 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003116 |
| -0.009055 | ... | ... | 33.450 | 0.225 | 33.675 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
| -0.008522 | ... | ... | 31.450 | 0.225 | 31.675 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003061 |
| -0.007989 | ... | ... | 29.450 | 0.225 | 29.675 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003031 |
| -0.007454 | ... | ... | 27.450 | 0.225 | 27.675 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002998 |
| -0.007187 | ... | ... | 26.450 | 0.225 | 26.675 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.002981 |
| -0.006919 | ... | ... | 25.450 | 0.225 | 25.675 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002963 |
| -0.006651 | ... | ... | 24.450 | 0.225 | 24.675 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.002944 |
| -0.006383 | ... | ... | 23.450 | 0.225 | 23.675 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002925 |
| -0.006114 | ... | ... | 22.450 | 0.225 | 22.675 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.002905 |
| -0.005845 | ... | ... | 21.450 | 0.225 | 21.675 | 72000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002884 |
| -0.005577 | ... | ... | 20.450 | 0.225 | 20.675 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.005077 |
| -0.005308 | ... | ... | 19.450 | 0.225 | 19.675 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.005032 |
| -0.005039 | ... | ... | 18.450 | 0.225 | 18.675 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.004984 |
| -0.004769 | ... | ... | 17.450 | 0.225 | 17.675 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.004935 |
| -0.0045 | ... | ... | 16.475 | 0.200 | 16.675 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.004882 |
| -0.007696 | ... | ... | 15.475 | 0.225 | 15.700 | 78000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.004827 |
| -0.007412 | ... | ... | 14.475 | 0.225 | 14.700 | 79000 | 0.050 | 0 | 0.050 | ... | ... | -0.008312 |
| -0.007127 | ... | ... | 13.475 | 0.225 | 13.700 | 80000 | 0.050 | 0 | 0.050 | ... | ... | -0.008191 |
| -0.009843 | ... | ... | 12.500 | 0.225 | 12.725 | 81000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.008062 |
| -0.009515 | ... | ... | 11.500 | 0.225 | 11.725 | 82000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007922 |
| -0.009179 | ... | ... | 10.525 | 0.200 | 10.725 | 83000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010648 |
| -0.008834 | ... | ... | 9.550 | 0.175 | 9.725 | 84000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010409 |
| -0.011018 | ... | ... | 8.575 | 0.175 | 8.750 | 85000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.012621 |
| -0.014986 | ... | ... | 7.600 | 0.200 | 7.800 | 86000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.01446 |
| -0.018135 | ... | ... | 6.650 | 0.200 | 6.850 | 87000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.017828 |
| -0.020549 | ... | ... | 5.750 | 0.150 | 5.900 | 88000 | 0.250 | -0.050 | 0.300 | 0.300 | 0.225 | -0.021972 |
| -0.02493 | ... | ... | 4.875 | 0.125 | 5 | 89000 | 0.325 | -0.100 | 0.425 | 0.375 | 0.375 | -0.024903 |
| -0.028825 | ... | ... | 4.050 | 0.075 | 4.125 | 90000 | 0.450 | -0.150 | 0.600 | 0.475 | 0.425 | -0.028872 |
| -0.033434 | ... | ... | 3.275 | 0.050 | 3.325 | 91000 | 0.650 | -0.175 | 0.825 | 0.725 | 0.675 | -0.033512 |
| -0.037201 | 2.775 | 2.775 | 2.600 | 0 | 2.600 | 92000 | 0.950 | -0.200 | 1.150 | 1.025 | 0.975 | -0.037996 |
| -0.039638 | ... | ... | 1.975 | 0 | 1.975 | 93000 | 1.300 | -0.225 | 1.525 | 1.450 | 1.450 | -0.039671 |
| -0.039893 | ... | ... | 1.475 | -0.025 | 1.450 | 94000 | 1.775 | -0.250 | 2.025 | 1.750 | 1.725 | -0.039877 |
| -0.037775 | 1.075 | 1.075 | 1.075 | -0.050 | 1.025 | 95000 | 2.350 | -0.275 | 2.625 | 2.450 | 2.075 | -0.037716 |
| -0.034576 | 0.875 | 0.750 | 0.750 | -0.025 | 0.725 | 96000 | 3.025 | -0.275 | 3.300 | 3.200 | 3 | -0.03367 |
| -0.030043 | 0.600 | 0.500 | 0.525 | -0.025 | 0.500 | 97000 | 3.825 | -0.250 | 4.075 | 3.850 | 3.575 | -0.029982 |
| -0.025588 | ... | ... | 0.375 | -0.025 | 0.350 | 98000 | 4.650 | -0.250 | 4.900 | 4.625 | 4.625 | -0.024326 |
| -0.021565 | ... | ... | 0.275 | -0.025 | 0.250 | 99000 | 5.550 | -0.250 | 5.800 | ... | ... | -0.020152 |
| -0.017565 | ... | ... | 0.200 | -0.025 | 0.175 | 100000 | 6.500 | -0.225 | 6.725 | ... | ... | -0.01784 |
| -0.014287 | ... | ... | 0.150 | -0.025 | 0.125 | 101000 | 7.450 | -0.225 | 7.675 | ... | ... | -0.014772 |
| -0.012494 | ... | ... | 0.100 | 0 | 0.100 | 102000 | 8.400 | -0.250 | 8.650 | ... | ... | -0.010868 |
| -0.010321 | ... | ... | 0.075 | 0 | 0.075 | 103000 | 9.375 | -0.225 | 9.600 | ... | ... | -0.008712 |
| -0.007716 | ... | ... | 0.050 | 0 | 0.050 | 104000 | 10.375 | -0.225 | 10.600 | ... | ... | -0.00906 |
| -0.007871 | ... | ... | 0.050 | 0 | 0.050 | 105000 | 11.350 | -0.225 | 11.575 | ... | ... | -0.006447 |
| -0.004612 | ... | ... | 0.025 | 0 | 0.025 | 106000 | 12.350 | -0.225 | 12.575 | ... | ... | -0.006739 |
| -0.004682 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 13.350 | -0.225 | 13.575 | ... | ... | -0.007027 |
| -0.004747 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 14.325 | -0.225 | 14.550 | ... | ... | -0.003867 |
| -0.004807 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 15.325 | -0.225 | 15.550 | ... | ... | -0.004137 |
| -0.002752 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.325 | -0.225 | 16.550 | ... | ... | -0.004407 |
| -0.002779 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.325 | -0.225 | 17.550 | ... | ... | -0.004676 |
| -0.002805 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.325 | -0.225 | 18.550 | ... | ... | -0.004946 |
| -0.002831 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.325 | -0.225 | 19.550 | ... | ... | -0.005216 |
| -0.002854 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.325 | -0.225 | 20.550 | ... | ... | -0.005485 |
| -0.002876 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.325 | -0.225 | 21.550 | ... | ... | -0.005754 |
| -0.002898 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.325 | -0.225 | 22.550 | ... | ... | -0.006024 |
| -0.002919 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.325 | -0.225 | 23.550 | ... | ... | -0.006293 |
| -0.002939 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.325 | -0.225 | 24.550 | ... | ... | -0.006562 |
| -0.002958 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.325 | -0.225 | 25.550 | ... | ... | -0.006832 |
| -0.002976 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.325 | -0.225 | 26.550 | ... | ... | -0.007101 |
| -0.002994 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.325 | -0.225 | 27.550 | ... | ... | -0.00737 |
| -0.003011 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.325 | -0.225 | 28.550 | ... | ... | -0.007639 |
| -0.003044 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.325 | -0.225 | 30.550 | ... | ... | -0.008176 |
| -0.003074 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.325 | -0.225 | 32.550 | ... | ... | -0.008714 |
| -0.003102 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.325 | -0.225 | 34.550 | ... | ... | -0.009251 |
| -0.00313 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.325 | -0.225 | 36.550 | ... | ... | -0.009788 |
| -0.003155 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.325 | -0.225 | 38.550 | ... | ... | -0.010324 |
| -0.003179 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.325 | -0.225 | 40.550 | ... | ... | -0.01086 |
| -0.003203 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.325 | -0.225 | 42.550 | ... | ... | -0.011396 |
| -0.003225 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.325 | -0.225 | 44.550 | ... | ... | -0.011931 |
| -0.003246 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.325 | -0.225 | 46.550 | ... | ... | -0.012466 |
| -0.003266 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.325 | -0.225 | 48.550 | ... | ... | -0.013001 |
| -0.003286 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.325 | -0.225 | 50.550 | ... | ... | -0.013536 |
| -0.003304 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.325 | -0.225 | 52.550 | ... | ... | -0.01407 |
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.