Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.005063 | ... | ... | 51.100 | -0.250 | 50.850 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.03273 |
| 0.004864 | ... | ... | 49.100 | -0.250 | 48.850 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.032568 |
| 0.004665 | ... | ... | 47.100 | -0.250 | 46.850 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.03239 |
| 0.004466 | ... | ... | 45.100 | -0.250 | 44.850 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.032203 |
| 0.004268 | ... | ... | 43.100 | -0.250 | 42.850 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.032005 |
| 0.004069 | ... | ... | 41.100 | -0.250 | 40.850 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.031791 |
| 0.00387 | ... | ... | 39.100 | -0.250 | 38.850 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.031568 |
| 0.003671 | ... | ... | 37.100 | -0.250 | 36.850 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.031329 |
| 0.003473 | ... | ... | 35.100 | -0.250 | 34.850 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.031074 |
| 0.003274 | ... | ... | 33.100 | -0.250 | 32.850 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.030804 |
| 0.003075 | ... | ... | 31.100 | -0.250 | 30.850 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.030511 |
| 0.002877 | ... | ... | 29.100 | -0.250 | 28.850 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.030203 |
| 0.002777 | ... | ... | 28.100 | -0.250 | 27.850 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.030038 |
| 0.002678 | ... | ... | 27.100 | -0.250 | 26.850 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.029868 |
| 0.002578 | ... | ... | 26.100 | -0.250 | 25.850 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.029693 |
| 0.002479 | ... | ... | 25.100 | -0.250 | 24.850 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.02951 |
| 0.00238 | ... | ... | 24.100 | -0.250 | 23.850 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.029316 |
| 0.00228 | ... | ... | 23.100 | -0.250 | 22.850 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.029115 |
| 0.002181 | ... | ... | 22.100 | -0.250 | 21.850 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.028911 |
| 0.002082 | ... | ... | 21.100 | -0.250 | 20.850 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.028692 |
| 0.001982 | ... | ... | 20.100 | -0.250 | 19.850 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.028463 |
| 0.001883 | ... | ... | 19.100 | -0.250 | 18.850 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.028224 |
| 0.001784 | ... | ... | 18.100 | -0.250 | 17.850 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.027969 |
| 0.001684 | ... | ... | 17.100 | -0.250 | 16.850 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.027703 |
| 0.001585 | ... | ... | 16.100 | -0.250 | 15.850 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.027422 |
| 0.001485 | ... | ... | 15.100 | -0.250 | 14.850 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.027117 |
| 0.001386 | ... | ... | 14.100 | -0.250 | 13.850 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.026801 |
| 0.001287 | ... | ... | 13.100 | -0.250 | 12.850 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.026454 |
| 0.001187 | ... | ... | 12.100 | -0.250 | 11.850 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.026085 |
| 0.001088 | ... | ... | 11.100 | -0.250 | 10.850 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.025683 |
| 0.000989 | ... | ... | 10.100 | -0.250 | 9.850 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.025245 |
| 0.000889 | ... | ... | 9.100 | -0.250 | 8.850 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.024763 |
| 0.00079 | ... | ... | 8.100 | -0.250 | 7.850 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.024226 |
| 0.000691 | ... | ... | 7.100 | -0.250 | 6.850 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.02362 |
| 0.000591 | ... | ... | 6.100 | -0.250 | 5.850 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.022926 |
| 0.000492 | ... | ... | 5.100 | -0.250 | 4.850 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.022112 |
| 0.000392 | ... | ... | 4.100 | -0.250 | 3.850 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.021131 |
| 0.000293 | ... | ... | 3.100 | -0.250 | 2.850 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.019877 |
| 0.000194 | 1.700 | 1.700 | 2.125 | -0.250 | 1.875 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.030776 |
| -0.025527 | 0.975 | 0.975 | 0.925 | 0.050 | 0.975 | 86000 | 0.075 | 0.025 | 0.050 | 0.100 | 0.025 | -0.055363 |
| -0.062078 | 0.225 | 0.225 | 0.225 | 0 | 0.225 | 87000 | 0.375 | 0.125 | 0.250 | 0.475 | 0.250 | -0.087179 |
| -0.02619 | 0.050 | 0.025 | 0.050 | -0.025 | 0.025 | 88000 | 1.175 | 0.225 | 0.950 | 1.300 | 0.975 | -0.081082 |
| -0.018353 | ... | ... | 0.025 | -0.013 | 0.013 | 89000 | 2.150 | 0.225 | 1.925 | ... | ... | -0.085473 |
| -0.020017 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 3.150 | 0.250 | 2.900 | 3.125 | 2.900 | -0.095974 |
| -0.021238 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 4.150 | 0.250 | 3.900 | ... | ... | -0.103927 |
| -0.022201 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 5.150 | 0.250 | 4.900 | 5.125 | 5.125 | -0.110371 |
| -0.023001 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 6.150 | 0.250 | 5.900 | ... | ... | -0.115817 |
| -0.023684 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 7.150 | 0.250 | 6.900 | ... | ... | -0.120546 |
| -0.024282 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.150 | 0.250 | 7.900 | ... | ... | -0.124737 |
| -0.024815 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 9.150 | 0.250 | 8.900 | ... | ... | -0.128508 |
| -0.025291 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.150 | 0.250 | 9.900 | ... | ... | -0.131942 |
| -0.025726 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 11.150 | 0.250 | 10.900 | ... | ... | -0.135098 |
| -0.026125 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.150 | 0.250 | 11.900 | ... | ... | -0.138023 |
| -0.026493 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.150 | 0.250 | 12.900 | ... | ... | -0.140752 |
| -0.026837 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.150 | 0.250 | 13.900 | ... | ... | -0.143312 |
| -0.027152 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.150 | 0.250 | 14.900 | ... | ... | -0.145725 |
| -0.027455 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.150 | 0.250 | 15.900 | ... | ... | -0.14801 |
| -0.027736 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.150 | 0.250 | 16.900 | ... | ... | -0.150181 |
| -0.028 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.150 | 0.250 | 17.900 | ... | ... | -0.152251 |
| -0.028257 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.150 | 0.250 | 18.900 | ... | ... | -0.154229 |
| -0.028496 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.150 | 0.250 | 19.900 | ... | ... | -0.156126 |
| -0.028722 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.150 | 0.250 | 20.900 | ... | ... | -0.157948 |
| -0.028942 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.150 | 0.250 | 21.900 | ... | ... | -0.159702 |
| -0.029154 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.150 | 0.250 | 22.900 | ... | ... | -0.161397 |
| -0.029353 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 24.150 | 0.250 | 23.900 | ... | ... | -0.163035 |
| -0.029545 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.150 | 0.250 | 24.900 | ... | ... | -0.164617 |
| -0.029909 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.150 | 0.250 | 26.900 | ... | ... | -0.167645 |
| -0.030247 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.150 | 0.250 | 28.900 | ... | ... | -0.170505 |
| -0.030566 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.150 | 0.250 | 30.900 | ... | ... | -0.173221 |
| -0.030857 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.150 | 0.250 | 32.900 | ... | ... | -0.17581 |
| -0.03114 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.150 | 0.250 | 34.900 | ... | ... | -0.178286 |
| -0.031407 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.150 | 0.250 | 36.900 | ... | ... | -0.180665 |
| -0.031654 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.150 | 0.250 | 38.900 | ... | ... | -0.182947 |
| -0.031891 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.150 | 0.250 | 40.900 | ... | ... | -0.185153 |
| -0.032122 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.150 | 0.250 | 42.900 | ... | ... | -0.187288 |
| -0.032337 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.150 | 0.250 | 44.900 | ... | ... | -0.189351 |
| -0.032545 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.150 | 0.250 | 46.900 | ... | ... | -0.191354 |
| -0.032745 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.150 | 0.250 | 48.900 | ... | ... | -0.193304 |
| -0.032935 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.150 | 0.250 | 50.900 | ... | ... | -0.195198 |
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.