Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011749 | ... | ... | 45.350 | 0.625 | 45.975 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002806 |
| -0.011258 | ... | ... | 43.350 | 0.625 | 43.975 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002789 |
| -0.010763 | ... | ... | 41.350 | 0.625 | 41.975 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002772 |
| -0.010264 | ... | ... | 39.350 | 0.625 | 39.975 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002753 |
| -0.009763 | ... | ... | 37.350 | 0.625 | 37.975 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002733 |
| -0.009259 | ... | ... | 35.350 | 0.625 | 35.975 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002711 |
| -0.008753 | ... | ... | 33.350 | 0.625 | 33.975 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002689 |
| -0.008245 | ... | ... | 31.350 | 0.625 | 31.975 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002664 |
| -0.007735 | ... | ... | 29.350 | 0.625 | 29.975 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002638 |
| -0.007224 | ... | ... | 27.350 | 0.625 | 27.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00261 |
| -0.006968 | ... | ... | 26.350 | 0.625 | 26.975 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.002595 |
| -0.006712 | ... | ... | 25.350 | 0.625 | 25.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00258 |
| -0.006455 | ... | ... | 24.350 | 0.625 | 24.975 | 61000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002564 |
| -0.006199 | ... | ... | 23.350 | 0.625 | 23.975 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.004529 |
| -0.005942 | ... | ... | 22.350 | 0.625 | 22.975 | 63000 | 0.025 | 0 | 0.025 | ... | ... | -0.004496 |
| -0.005684 | ... | ... | 21.350 | 0.625 | 21.975 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.004461 |
| -0.005427 | ... | ... | 20.350 | 0.625 | 20.975 | 65000 | 0.025 | 0 | 0.025 | ... | ... | -0.004424 |
| -0.005169 | ... | ... | 19.350 | 0.625 | 19.975 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.004386 |
| -0.004911 | ... | ... | 18.350 | 0.625 | 18.975 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.004346 |
| -0.004653 | ... | ... | 17.350 | 0.625 | 17.975 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.004303 |
| -0.007348 | ... | ... | 16.375 | 0.625 | 17 | 69000 | 0.025 | 0 | 0.025 | ... | ... | -0.004258 |
| -0.00708 | ... | ... | 15.375 | 0.625 | 16 | 70000 | 0.050 | 0 | 0.050 | ... | ... | -0.007353 |
| -0.006811 | ... | ... | 14.375 | 0.625 | 15 | 71000 | 0.050 | 0 | 0.050 | ... | ... | -0.007256 |
| -0.006541 | ... | ... | 13.375 | 0.625 | 14 | 72000 | 0.050 | 0 | 0.050 | ... | ... | -0.007153 |
| -0.006269 | ... | ... | 12.400 | 0.600 | 13 | 73000 | 0.050 | 0 | 0.050 | ... | ... | -0.007043 |
| -0.008546 | ... | ... | 11.400 | 0.625 | 12.025 | 74000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006925 |
| -0.010533 | ... | ... | 10.425 | 0.625 | 11.050 | 75000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.009316 |
| -0.010172 | ... | ... | 9.450 | 0.600 | 10.050 | 76000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.011351 |
| -0.01184 | ... | ... | 8.475 | 0.600 | 9.075 | 77000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.013082 |
| -0.01325 | ... | ... | 7.525 | 0.575 | 8.100 | 78000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.014528 |
| -0.016017 | ... | ... | 6.575 | 0.575 | 7.150 | 79000 | 0.175 | -0.050 | 0.225 | 0.225 | 0.225 | -0.015687 |
| -0.018169 | ... | ... | 5.650 | 0.550 | 6.200 | 80000 | 0.225 | -0.075 | 0.300 | 0.300 | 0.250 | -0.017993 |
| -0.020923 | ... | ... | 4.775 | 0.500 | 5.275 | 81000 | 0.325 | -0.100 | 0.425 | ... | ... | -0.022064 |
| -0.025689 | ... | ... | 3.950 | 0.475 | 4.425 | 82000 | 0.450 | -0.150 | 0.600 | 0.525 | 0.525 | -0.025731 |
| -0.029254 | ... | ... | 3.175 | 0.425 | 3.600 | 83000 | 0.625 | -0.225 | 0.850 | 0.800 | 0.650 | -0.029332 |
| -0.032553 | 2.925 | 2.925 | 2.500 | 0.350 | 2.850 | 84000 | 0.875 | -0.275 | 1.150 | 0.925 | 0.900 | -0.03263 |
| -0.035082 | 2.225 | 2.150 | 1.925 | 0.275 | 2.200 | 85000 | 1.225 | -0.350 | 1.575 | 1.500 | 1.250 | -0.035128 |
| -0.035427 | 1.700 | 1.425 | 1.425 | 0.200 | 1.625 | 86000 | 1.650 | -0.425 | 2.075 | 2 | 1.625 | -0.035426 |
| -0.034346 | 1.200 | 1.150 | 1.025 | 0.150 | 1.175 | 87000 | 2.200 | -0.475 | 2.675 | 2.250 | 2.225 | -0.034298 |
| -0.031535 | 0.850 | 0.750 | 0.725 | 0.100 | 0.825 | 88000 | 2.850 | -0.525 | 3.375 | ... | ... | -0.031459 |
| -0.027032 | 0.575 | 0.500 | 0.500 | 0.050 | 0.550 | 89000 | 3.575 | -0.550 | 4.125 | ... | ... | -0.026962 |
| -0.022805 | 0.400 | 0.375 | 0.325 | 0.050 | 0.375 | 90000 | 4.375 | -0.600 | 4.975 | ... | ... | -0.021742 |
| -0.018427 | ... | ... | 0.225 | 0.025 | 0.250 | 91000 | 5.250 | -0.600 | 5.850 | ... | ... | -0.017222 |
| -0.015066 | ... | ... | 0.150 | 0.025 | 0.175 | 92000 | 6.175 | -0.625 | 6.800 | ... | ... | -0.013763 |
| -0.012286 | ... | ... | 0.125 | 0 | 0.125 | 93000 | 7.150 | -0.600 | 7.750 | ... | ... | -0.012732 |
| -0.010764 | ... | ... | 0.075 | 0.025 | 0.100 | 94000 | 8.100 | -0.625 | 8.725 | ... | ... | -0.009424 |
| -0.008904 | ... | ... | 0.075 | 0 | 0.075 | 95000 | 9.075 | -0.625 | 9.700 | ... | ... | -0.007609 |
| -0.006665 | ... | ... | 0.050 | 0 | 0.050 | 96000 | 10.050 | -0.625 | 10.675 | ... | ... | -0.005453 |
| -0.003924 | ... | ... | 0.025 | 0 | 0.025 | 97000 | 11.050 | -0.625 | 11.675 | ... | ... | -0.005732 |
| -0.003991 | ... | ... | 0.025 | 0 | 0.025 | 98000 | 12.025 | -0.625 | 12.650 | ... | ... | -0.003116 |
| -0.004053 | ... | ... | 0.025 | 0 | 0.025 | 99000 | 13.025 | -0.625 | 13.650 | ... | ... | -0.003374 |
| -0.00411 | ... | ... | 0.025 | 0 | 0.025 | 100000 | 14.025 | -0.625 | 14.650 | ... | ... | -0.003633 |
| -0.002358 | ... | ... | 0.025 | -0.013 | 0.013 | 101000 | 15.025 | -0.625 | 15.650 | ... | ... | -0.003892 |
| -0.002385 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 16.025 | -0.625 | 16.650 | ... | ... | -0.004151 |
| -0.002409 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 17.025 | -0.625 | 17.650 | ... | ... | -0.004409 |
| -0.002432 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 18.025 | -0.625 | 18.650 | ... | ... | -0.004668 |
| -0.002455 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 19.025 | -0.625 | 19.650 | ... | ... | -0.004927 |
| -0.002475 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 20.025 | -0.625 | 20.650 | ... | ... | -0.005185 |
| -0.002495 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 21.025 | -0.625 | 21.650 | ... | ... | -0.005444 |
| -0.002514 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 22.025 | -0.625 | 22.650 | ... | ... | -0.005702 |
| -0.00255 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 24.025 | -0.625 | 24.650 | ... | ... | -0.006219 |
| -0.002583 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 26.025 | -0.625 | 26.650 | ... | ... | -0.006735 |
| -0.002613 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 28.025 | -0.625 | 28.650 | ... | ... | -0.007251 |
| -0.002642 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 30.025 | -0.625 | 30.650 | ... | ... | -0.007766 |
| -0.002668 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.025 | -0.625 | 32.650 | ... | ... | -0.008281 |
| -0.002693 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.025 | -0.625 | 34.650 | ... | ... | -0.008796 |
| -0.002717 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.025 | -0.625 | 36.650 | ... | ... | -0.00931 |
| -0.00274 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.025 | -0.625 | 38.650 | ... | ... | -0.009824 |
| -0.002761 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.025 | -0.625 | 40.650 | ... | ... | -0.010338 |
| -0.002781 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.025 | -0.625 | 42.650 | ... | ... | -0.010852 |
| -0.0028 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.025 | -0.625 | 44.650 | ... | ... | -0.011365 |
| -0.002819 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.025 | -0.625 | 46.650 | ... | ... | -0.011877 |
| -0.002836 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 48.025 | -0.625 | 48.650 | ... | ... | -0.01239 |
| -0.002854 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 50.025 | -0.625 | 50.650 | ... | ... | -0.012901 |
| -0.002869 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 52.025 | -0.625 | 52.650 | ... | ... | -0.013413 |
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.