Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018131 | ... | ... | 51.300 | 0.075 | 51.375 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.010921 |
| -0.017451 | ... | ... | 49.300 | 0.075 | 49.375 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.010867 |
| -0.016767 | ... | ... | 47.300 | 0.075 | 47.375 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.010809 |
| -0.016078 | ... | ... | 45.300 | 0.075 | 45.375 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.010747 |
| -0.015386 | ... | ... | 43.300 | 0.075 | 43.375 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.010682 |
| -0.01469 | ... | ... | 41.300 | 0.075 | 41.375 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.010612 |
| -0.013992 | ... | ... | 39.300 | 0.075 | 39.375 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.010538 |
| -0.013291 | ... | ... | 37.300 | 0.075 | 37.375 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.010459 |
| -0.012588 | ... | ... | 35.300 | 0.075 | 35.375 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.010375 |
| -0.011884 | ... | ... | 33.300 | 0.075 | 33.375 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.010287 |
| -0.011177 | ... | ... | 31.300 | 0.075 | 31.375 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.01019 |
| -0.01047 | ... | ... | 29.300 | 0.075 | 29.375 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.010089 |
| -0.010116 | ... | ... | 28.300 | 0.075 | 28.375 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.010035 |
| -0.009762 | ... | ... | 27.300 | 0.075 | 27.375 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.009979 |
| -0.009408 | ... | ... | 26.300 | 0.075 | 26.375 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.009921 |
| -0.009053 | ... | ... | 25.300 | 0.075 | 25.375 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.009862 |
| -0.008697 | ... | ... | 24.300 | 0.075 | 24.375 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.009798 |
| -0.008342 | ... | ... | 23.300 | 0.075 | 23.375 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.009732 |
| -0.007986 | ... | ... | 22.300 | 0.075 | 22.375 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.009665 |
| -0.00763 | ... | ... | 21.300 | 0.075 | 21.375 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.009594 |
| -0.007274 | ... | ... | 20.300 | 0.075 | 20.375 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.009519 |
| -0.006917 | ... | ... | 19.300 | 0.075 | 19.375 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.009441 |
| -0.006561 | ... | ... | 18.300 | 0.075 | 18.375 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.009358 |
| -0.006204 | ... | ... | 17.300 | 0.075 | 17.375 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.009271 |
| -0.005848 | ... | ... | 16.300 | 0.075 | 16.375 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.00918 |
| -0.005491 | ... | ... | 15.300 | 0.075 | 15.375 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.009081 |
| -0.005134 | ... | ... | 14.300 | 0.075 | 14.375 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.008978 |
| -0.004777 | ... | ... | 13.300 | 0.075 | 13.375 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.008867 |
| -0.004421 | ... | ... | 12.300 | 0.075 | 12.375 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.008746 |
| -0.004064 | ... | ... | 11.300 | 0.075 | 11.375 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.008618 |
| -0.003707 | ... | ... | 10.300 | 0.075 | 10.375 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.008477 |
| -0.00335 | ... | ... | 9.300 | 0.075 | 9.375 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.008323 |
| -0.002993 | ... | ... | 8.300 | 0.075 | 8.375 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.008152 |
| -0.002636 | ... | ... | 7.300 | 0.075 | 7.375 | 80000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.007962 |
| -0.002279 | ... | ... | 6.300 | 0.075 | 6.375 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.007744 |
| -0.001922 | ... | ... | 5.300 | 0.075 | 5.375 | 82000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.007492 |
| -0.001564 | ... | ... | 4.300 | 0.075 | 4.375 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.00719 |
| -0.001207 | ... | ... | 3.325 | 0.050 | 3.375 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.011701 |
| -0.010989 | 3.075 | 3.050 | 2.350 | 0.050 | 2.400 | 85000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.010767 |
| -0.015552 | ... | ... | 1.400 | 0.025 | 1.425 | 86000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | -0.015507 |
| -0.027171 | 1 | 0.550 | 0.600 | -0.025 | 0.575 | 87000 | 0.200 | -0.100 | 0.300 | 0.250 | 0.150 | -0.027186 |
| -0.02593 | 0.800 | 0.150 | 0.200 | -0.050 | 0.150 | 88000 | 0.775 | -0.125 | 0.900 | 0.750 | 0.400 | -0.025912 |
| -0.009794 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 89000 | 1.650 | -0.100 | 1.750 | 1.050 | 1.050 | -0.009913 |
| -0.01103 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 90000 | 2.650 | -0.075 | 2.725 | 2.650 | 2.600 | -0.011289 |
| -0.006918 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 3.625 | -0.075 | 3.700 | ... | ... | -0.001296 |
| -0.007271 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 4.625 | -0.075 | 4.700 | ... | ... | -0.001654 |
| -0.007558 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 5.625 | -0.075 | 5.700 | ... | ... | -0.002011 |
| -0.007801 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 94000 | 6.625 | -0.075 | 6.700 | ... | ... | -0.002368 |
| -0.008012 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 7.625 | -0.075 | 7.700 | ... | ... | -0.002726 |
| -0.008198 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 8.625 | -0.075 | 8.700 | ... | ... | -0.003083 |
| -0.008363 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 9.625 | -0.075 | 9.700 | ... | ... | -0.00344 |
| -0.008514 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 10.625 | -0.075 | 10.700 | ... | ... | -0.003797 |
| -0.008652 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 11.625 | -0.075 | 11.700 | ... | ... | -0.004154 |
| -0.008778 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 12.625 | -0.075 | 12.700 | ... | ... | -0.004511 |
| -0.008896 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 13.625 | -0.075 | 13.700 | ... | ... | -0.004868 |
| -0.009005 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 14.625 | -0.075 | 14.700 | ... | ... | -0.005224 |
| -0.009108 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 15.625 | -0.075 | 15.700 | ... | ... | -0.005581 |
| -0.009205 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 16.625 | -0.075 | 16.700 | ... | ... | -0.005938 |
| -0.009295 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 17.625 | -0.075 | 17.700 | ... | ... | -0.006295 |
| -0.009382 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 18.625 | -0.075 | 18.700 | ... | ... | -0.006652 |
| -0.009464 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 19.625 | -0.075 | 19.700 | ... | ... | -0.007009 |
| -0.009541 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 20.625 | -0.075 | 20.700 | ... | ... | -0.007365 |
| -0.009615 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 21.625 | -0.075 | 21.700 | ... | ... | -0.007722 |
| -0.009687 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 22.625 | -0.075 | 22.700 | ... | ... | -0.008079 |
| -0.009755 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 23.625 | -0.075 | 23.700 | ... | ... | -0.008435 |
| -0.00982 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 24.625 | -0.075 | 24.700 | ... | ... | -0.008792 |
| -0.009943 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 26.625 | -0.075 | 26.700 | ... | ... | -0.009505 |
| -0.010057 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 28.625 | -0.075 | 28.700 | ... | ... | -0.010218 |
| -0.010165 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 30.625 | -0.075 | 30.700 | ... | ... | -0.01093 |
| -0.010264 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 32.625 | -0.075 | 32.700 | ... | ... | -0.011642 |
| -0.010359 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 34.625 | -0.075 | 34.700 | ... | ... | -0.012354 |
| -0.01045 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 36.625 | -0.075 | 36.700 | ... | ... | -0.013065 |
| -0.010533 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 38.625 | -0.075 | 38.700 | ... | ... | -0.013776 |
| -0.010613 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 40.625 | -0.075 | 40.700 | ... | ... | -0.014486 |
| -0.01069 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 42.625 | -0.075 | 42.700 | ... | ... | -0.015195 |
| -0.010763 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 44.625 | -0.075 | 44.700 | ... | ... | -0.015905 |
| -0.010832 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 46.625 | -0.075 | 46.700 | ... | ... | -0.016614 |
| -0.0109 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 48.625 | -0.075 | 48.700 | ... | ... | -0.017323 |
| -0.010964 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 50.625 | -0.075 | 50.700 | ... | ... | -0.018032 |
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.