Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020762 | ... | ... | 51.375 | -0.275 | 51.100 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.021828 |
| -0.019975 | ... | ... | 49.375 | -0.275 | 49.100 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.02172 |
| -0.019184 | ... | ... | 47.375 | -0.275 | 47.100 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.021603 |
| -0.018388 | ... | ... | 45.375 | -0.275 | 45.100 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.021478 |
| -0.017587 | ... | ... | 43.375 | -0.275 | 43.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.021347 |
| -0.016783 | ... | ... | 41.375 | -0.275 | 41.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.021205 |
| -0.015978 | ... | ... | 39.375 | -0.275 | 39.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.021056 |
| -0.015171 | ... | ... | 37.375 | -0.275 | 37.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.020898 |
| -0.014362 | ... | ... | 35.375 | -0.275 | 35.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.020729 |
| -0.013551 | ... | ... | 33.375 | -0.275 | 33.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.020549 |
| -0.012738 | ... | ... | 31.375 | -0.275 | 31.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.020355 |
| -0.011922 | ... | ... | 29.375 | -0.275 | 29.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.020151 |
| -0.011515 | ... | ... | 28.375 | -0.275 | 28.100 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.020041 |
| -0.011107 | ... | ... | 27.375 | -0.275 | 27.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.019929 |
| -0.010699 | ... | ... | 26.375 | -0.275 | 26.100 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.019812 |
| -0.01029 | ... | ... | 25.375 | -0.275 | 25.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.019691 |
| -0.009882 | ... | ... | 24.375 | -0.275 | 24.100 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.019563 |
| -0.009473 | ... | ... | 23.375 | -0.275 | 23.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.01943 |
| -0.009064 | ... | ... | 22.375 | -0.275 | 22.100 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.019294 |
| -0.008655 | ... | ... | 21.375 | -0.275 | 21.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.019149 |
| -0.008246 | ... | ... | 20.375 | -0.275 | 20.100 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.018998 |
| -0.007837 | ... | ... | 19.375 | -0.275 | 19.100 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.018839 |
| -0.007427 | ... | ... | 18.375 | -0.275 | 18.100 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.018671 |
| -0.007017 | ... | ... | 17.375 | -0.275 | 17.100 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.018495 |
| -0.006608 | ... | ... | 16.375 | -0.275 | 16.100 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.01831 |
| -0.006198 | ... | ... | 15.375 | -0.275 | 15.100 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.018108 |
| -0.005788 | ... | ... | 14.375 | -0.275 | 14.100 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.017899 |
| -0.005378 | ... | ... | 13.375 | -0.275 | 13.100 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.017671 |
| -0.004967 | ... | ... | 12.375 | -0.275 | 12.100 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.017427 |
| -0.004557 | ... | ... | 11.375 | -0.275 | 11.100 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.017163 |
| -0.004146 | ... | ... | 10.375 | -0.275 | 10.100 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.016875 |
| -0.003736 | ... | ... | 9.375 | -0.275 | 9.100 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.016558 |
| -0.003326 | ... | ... | 8.375 | -0.275 | 8.100 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.016206 |
| -0.002915 | ... | ... | 7.375 | -0.275 | 7.100 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.01581 |
| -0.002505 | ... | ... | 6.375 | -0.275 | 6.100 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.015358 |
| -0.002094 | ... | ... | 5.375 | -0.275 | 5.100 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.014829 |
| -0.001683 | ... | ... | 4.375 | -0.275 | 4.100 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.014193 |
| -0.001273 | 3.100 | 2.950 | 3.375 | -0.275 | 3.100 | 84000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.01339 |
| -0.021082 | ... | ... | 2.400 | -0.275 | 2.125 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.020898 |
| -0.029103 | 1.350 | 1 | 1.425 | -0.275 | 1.150 | 86000 | 0.050 | 0 | 0.050 | 0.075 | 0.050 | -0.029077 |
| -0.049078 | 0.500 | 0.250 | 0.575 | -0.225 | 0.350 | 87000 | 0.250 | 0.050 | 0.200 | 0.400 | 0.250 | -0.049083 |
| -0.027391 | 0.100 | 0.050 | 0.150 | -0.100 | 0.050 | 88000 | 0.950 | 0.175 | 0.775 | 1.100 | 0.925 | -0.027404 |
| -0.020383 | 0.013 | 0.013 | 0.025 | 0 | 0.025 | 89000 | 1.925 | 0.275 | 1.650 | 1.850 | 1.850 | -0.02054 |
| -0.013203 | ... | ... | 0.025 | -0.013 | 0.013 | 90000 | 2.900 | 0.250 | 2.650 | 3 | 2.875 | -0.001191 |
| -0.01405 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 3.900 | 0.275 | 3.625 | ... | ... | -0.001601 |
| -0.014711 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 4.900 | 0.275 | 4.625 | ... | ... | -0.002012 |
| -0.015258 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 5.900 | 0.275 | 5.625 | ... | ... | -0.002422 |
| -0.015724 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 6.900 | 0.275 | 6.625 | ... | ... | -0.002833 |
| -0.016131 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 7.900 | 0.275 | 7.625 | ... | ... | -0.003243 |
| -0.016492 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 8.900 | 0.275 | 8.625 | ... | ... | -0.003654 |
| -0.016814 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 9.900 | 0.275 | 9.625 | ... | ... | -0.004064 |
| -0.017108 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 10.900 | 0.275 | 10.625 | ... | ... | -0.004475 |
| -0.017378 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 11.900 | 0.275 | 11.625 | ... | ... | -0.004885 |
| -0.017625 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 12.900 | 0.275 | 12.625 | ... | ... | -0.005296 |
| -0.017857 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 13.900 | 0.275 | 13.625 | ... | ... | -0.005706 |
| -0.01807 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 14.900 | 0.275 | 14.625 | ... | ... | -0.006117 |
| -0.018273 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 15.900 | 0.275 | 15.625 | ... | ... | -0.006527 |
| -0.018463 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 16.900 | 0.275 | 16.625 | ... | ... | -0.006937 |
| -0.018639 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 17.900 | 0.275 | 17.625 | ... | ... | -0.007347 |
| -0.018812 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 18.900 | 0.275 | 18.625 | ... | ... | -0.007757 |
| -0.018974 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 19.900 | 0.275 | 19.625 | ... | ... | -0.008167 |
| -0.019125 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 20.900 | 0.275 | 20.625 | ... | ... | -0.008577 |
| -0.019272 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 21.900 | 0.275 | 21.625 | ... | ... | -0.008987 |
| -0.019415 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 22.900 | 0.275 | 22.625 | ... | ... | -0.009397 |
| -0.019548 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 23.900 | 0.275 | 23.625 | ... | ... | -0.009806 |
| -0.019677 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 24.900 | 0.275 | 24.625 | ... | ... | -0.010216 |
| -0.019921 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 26.900 | 0.275 | 26.625 | ... | ... | -0.011035 |
| -0.020147 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 28.900 | 0.275 | 28.625 | ... | ... | -0.011854 |
| -0.020361 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 30.900 | 0.275 | 30.625 | ... | ... | -0.012672 |
| -0.020557 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 32.900 | 0.275 | 32.625 | ... | ... | -0.013491 |
| -0.020745 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 34.900 | 0.275 | 34.625 | ... | ... | -0.014308 |
| -0.020925 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 36.900 | 0.275 | 36.625 | ... | ... | -0.015126 |
| -0.02109 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 38.900 | 0.275 | 38.625 | ... | ... | -0.015943 |
| -0.021249 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 40.900 | 0.275 | 40.625 | ... | ... | -0.01676 |
| -0.021403 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 42.900 | 0.275 | 42.625 | ... | ... | -0.017577 |
| -0.021547 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 44.900 | 0.275 | 44.625 | ... | ... | -0.018394 |
| -0.021686 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 46.900 | 0.275 | 46.625 | ... | ... | -0.019211 |
| -0.02182 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 48.900 | 0.275 | 48.625 | ... | ... | -0.020027 |
| -0.021947 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 50.900 | 0.275 | 50.625 | ... | ... | -0.020842 |
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.