Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022151 | ... | ... | 48.775 | -0.425 | 48.350 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.032473 |
| -0.021263 | ... | ... | 46.775 | -0.425 | 46.350 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.0323 |
| -0.020367 | ... | ... | 44.775 | -0.425 | 44.350 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.032113 |
| -0.019467 | ... | ... | 42.775 | -0.425 | 42.350 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.031918 |
| -0.018562 | ... | ... | 40.775 | -0.425 | 40.350 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.031704 |
| -0.017655 | ... | ... | 38.775 | -0.425 | 38.350 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.031479 |
| -0.016746 | ... | ... | 36.775 | -0.425 | 36.350 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.031238 |
| -0.015835 | ... | ... | 34.775 | -0.425 | 34.350 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.030981 |
| -0.014922 | ... | ... | 32.775 | -0.425 | 32.350 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.030706 |
| -0.014006 | ... | ... | 30.775 | -0.425 | 30.350 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.03041 |
| -0.013087 | ... | ... | 28.775 | -0.425 | 28.350 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.030097 |
| -0.012167 | ... | ... | 26.775 | -0.425 | 26.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.029757 |
| -0.011247 | ... | ... | 24.775 | -0.425 | 24.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.029389 |
| -0.010327 | ... | ... | 22.775 | -0.425 | 22.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.028989 |
| -0.009866 | ... | ... | 21.775 | -0.425 | 21.350 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.028778 |
| -0.009406 | ... | ... | 20.775 | -0.425 | 20.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.028552 |
| -0.008945 | ... | ... | 19.775 | -0.425 | 19.350 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.028316 |
| -0.008484 | ... | ... | 18.775 | -0.425 | 18.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.02807 |
| -0.008022 | ... | ... | 17.775 | -0.425 | 17.350 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.027809 |
| -0.007561 | ... | ... | 16.775 | -0.425 | 16.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.027534 |
| -0.0071 | ... | ... | 15.775 | -0.425 | 15.350 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.027238 |
| -0.006638 | ... | ... | 14.775 | -0.425 | 14.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.026928 |
| -0.006176 | ... | ... | 13.775 | -0.425 | 13.350 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.026595 |
| -0.005713 | ... | ... | 12.775 | -0.425 | 12.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.026233 |
| -0.00525 | ... | ... | 11.775 | -0.425 | 11.350 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.025848 |
| -0.004787 | ... | ... | 10.775 | -0.425 | 10.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.025423 |
| -0.004324 | ... | ... | 9.775 | -0.425 | 9.350 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.024961 |
| -0.003861 | ... | ... | 8.775 | -0.425 | 8.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.024447 |
| -0.003398 | ... | ... | 7.800 | -0.450 | 7.350 | 75000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.023874 |
| -0.002936 | ... | ... | 6.800 | -0.450 | 6.350 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.040375 |
| -0.039724 | ... | ... | 5.825 | -0.450 | 5.375 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.038922 |
| -0.063649 | ... | ... | 4.850 | -0.450 | 4.400 | 78000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.063236 |
| -0.080081 | 4 | 4 | 3.875 | -0.450 | 3.425 | 79000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.079887 |
| -0.104113 | ... | ... | 2.950 | -0.475 | 2.475 | 80000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.150 | -0.104072 |
| -0.150263 | 2 | 1.800 | 2.100 | -0.475 | 1.625 | 81000 | 0.275 | -0.050 | 0.325 | 0.275 | 0.250 | -0.150299 |
| -0.180831 | 1.350 | 1.100 | 1.350 | -0.425 | 0.925 | 82000 | 0.575 | 0 | 0.575 | 0.575 | 0.375 | -0.180849 |
| -0.171116 | 0.775 | 0.675 | 0.775 | -0.325 | 0.450 | 83000 | 1.100 | 0.100 | 1 | 1.125 | 0.900 | -0.171086 |
| -0.129005 | 0.450 | 0.275 | 0.425 | -0.225 | 0.200 | 84000 | 1.850 | 0.200 | 1.650 | ... | ... | -0.128984 |
| -0.092088 | ... | ... | 0.225 | -0.125 | 0.100 | 85000 | 2.750 | 0.300 | 2.450 | ... | ... | -0.092175 |
| -0.060536 | 0.100 | 0.100 | 0.125 | -0.075 | 0.050 | 86000 | 3.700 | 0.350 | 3.350 | 3.350 | 2.950 | -0.060846 |
| -0.037748 | ... | ... | 0.100 | -0.075 | 0.025 | 87000 | 4.675 | 0.375 | 4.300 | ... | ... | -0.038402 |
| -0.039385 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 88000 | 5.675 | 0.400 | 5.275 | ... | ... | -0.04025 |
| -0.040771 | ... | ... | 0.050 | -0.025 | 0.025 | 89000 | 6.650 | 0.400 | 6.250 | ... | ... | -0.003075 |
| -0.024054 | ... | ... | 0.025 | -0.013 | 0.013 | 90000 | 7.650 | 0.400 | 7.250 | ... | ... | -0.003537 |
| -0.02461 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 8.650 | 0.425 | 8.225 | ... | ... | -0.003999 |
| -0.025106 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 9.650 | 0.425 | 9.225 | ... | ... | -0.004462 |
| -0.025556 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 10.650 | 0.425 | 10.225 | ... | ... | -0.004925 |
| -0.025969 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 11.650 | 0.425 | 11.225 | ... | ... | -0.005388 |
| -0.026347 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 12.650 | 0.425 | 12.225 | ... | ... | -0.005851 |
| -0.026702 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 13.650 | 0.425 | 13.225 | ... | ... | -0.006314 |
| -0.027026 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 14.650 | 0.425 | 14.225 | ... | ... | -0.006777 |
| -0.027335 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 15.650 | 0.425 | 15.225 | ... | ... | -0.00724 |
| -0.027626 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 16.650 | 0.425 | 16.225 | ... | ... | -0.007702 |
| -0.027894 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 17.650 | 0.425 | 17.225 | ... | ... | -0.008164 |
| -0.028154 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 18.650 | 0.425 | 18.225 | ... | ... | -0.008626 |
| -0.028401 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 19.650 | 0.425 | 19.225 | ... | ... | -0.009088 |
| -0.028631 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 20.650 | 0.425 | 20.225 | ... | ... | -0.009549 |
| -0.028853 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 21.650 | 0.425 | 21.225 | ... | ... | -0.010011 |
| -0.029069 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 22.650 | 0.425 | 22.225 | ... | ... | -0.010473 |
| -0.029271 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 23.650 | 0.425 | 23.225 | ... | ... | -0.010934 |
| -0.029466 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 24.650 | 0.425 | 24.225 | ... | ... | -0.011395 |
| -0.029655 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 25.650 | 0.425 | 25.225 | ... | ... | -0.011857 |
| -0.029836 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 26.650 | 0.425 | 26.225 | ... | ... | -0.012318 |
| -0.030008 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 27.650 | 0.425 | 27.225 | ... | ... | -0.012779 |
| -0.030177 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 28.650 | 0.425 | 28.225 | ... | ... | -0.01324 |
| -0.030341 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.650 | 0.425 | 29.225 | ... | ... | -0.013701 |
| -0.030501 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 30.650 | 0.425 | 30.225 | ... | ... | -0.014162 |
| -0.030652 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.650 | 0.425 | 31.225 | ... | ... | -0.014622 |
| -0.030939 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.650 | 0.425 | 33.225 | ... | ... | -0.015544 |
| -0.031218 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.650 | 0.425 | 35.225 | ... | ... | -0.016465 |
| -0.031477 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.650 | 0.425 | 37.225 | ... | ... | -0.017385 |
| -0.031722 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.650 | 0.425 | 39.225 | ... | ... | -0.018307 |
| -0.031957 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.650 | 0.425 | 41.225 | ... | ... | -0.019228 |
| -0.032181 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.650 | 0.425 | 43.225 | ... | ... | -0.020149 |
| -0.032394 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.650 | 0.425 | 45.225 | ... | ... | -0.02107 |
| -0.0326 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.650 | 0.425 | 47.225 | ... | ... | -0.02199 |
| -0.032798 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.650 | 0.425 | 49.225 | ... | ... | -0.02291 |
| -0.032983 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51.650 | 0.425 | 51.225 | ... | ... | -0.023829 |
| -0.033161 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 53.650 | 0.425 | 53.225 | ... | ... | -0.024747 |
| -0.033338 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 55.650 | 0.425 | 55.225 | ... | ... | -0.025664 |
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.