Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012938 | ... | ... | 50.300 | 0.250 | 50.550 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002845 |
| -0.012448 | ... | ... | 48.300 | 0.250 | 48.550 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00283 |
| -0.011954 | ... | ... | 46.300 | 0.250 | 46.550 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002814 |
| -0.011456 | ... | ... | 44.300 | 0.250 | 44.550 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002798 |
| -0.010956 | ... | ... | 42.300 | 0.250 | 42.550 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00278 |
| -0.010453 | ... | ... | 40.300 | 0.250 | 40.550 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002761 |
| -0.009947 | ... | ... | 38.300 | 0.250 | 38.550 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002741 |
| -0.00944 | ... | ... | 36.300 | 0.250 | 36.550 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002719 |
| -0.008931 | ... | ... | 34.300 | 0.250 | 34.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002697 |
| -0.00842 | ... | ... | 32.300 | 0.250 | 32.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002673 |
| -0.007908 | ... | ... | 30.300 | 0.250 | 30.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002647 |
| -0.007394 | ... | ... | 28.300 | 0.250 | 28.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002619 |
| -0.00688 | ... | ... | 26.300 | 0.250 | 26.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00259 |
| -0.006623 | ... | ... | 25.300 | 0.250 | 25.550 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.002574 |
| -0.006365 | ... | ... | 24.300 | 0.250 | 24.550 | 68000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002558 |
| -0.006107 | ... | ... | 23.300 | 0.250 | 23.550 | 69000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002541 |
| -0.005849 | ... | ... | 22.300 | 0.250 | 22.550 | 70000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002523 |
| -0.005591 | ... | ... | 21.300 | 0.250 | 21.550 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.004447 |
| -0.005332 | ... | ... | 20.300 | 0.250 | 20.550 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.004409 |
| -0.005073 | ... | ... | 19.325 | 0.225 | 19.550 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.00437 |
| -0.004815 | ... | ... | 18.325 | 0.225 | 18.550 | 74000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004328 |
| -0.004556 | ... | ... | 17.325 | 0.225 | 17.550 | 75000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004285 |
| -0.007244 | ... | ... | 16.325 | 0.250 | 16.575 | 76000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004239 |
| -0.006975 | ... | ... | 15.350 | 0.225 | 15.575 | 77000 | 0.050 | 0 | 0.050 | ... | ... | -0.007313 |
| -0.006705 | ... | ... | 14.350 | 0.225 | 14.575 | 78000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007214 |
| -0.009029 | ... | ... | 13.350 | 0.250 | 13.600 | 79000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007108 |
| -0.008727 | ... | ... | 12.375 | 0.225 | 12.600 | 80000 | 0.075 | 0 | 0.075 | 0.050 | 0.050 | -0.009603 |
| -0.00842 | ... | ... | 11.375 | 0.225 | 11.600 | 81000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.009425 |
| -0.010386 | ... | ... | 10.400 | 0.225 | 10.625 | 82000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.011506 |
| -0.012091 | ... | ... | 9.425 | 0.225 | 9.650 | 83000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.011233 |
| -0.013549 | ... | ... | 8.475 | 0.200 | 8.675 | 84000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.012923 |
| -0.016415 | ... | ... | 7.525 | 0.200 | 7.725 | 85000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.016029 |
| -0.018693 | ... | ... | 6.600 | 0.175 | 6.775 | 86000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.018473 |
| -0.021653 | ... | ... | 5.700 | 0.150 | 5.850 | 87000 | 0.325 | -0.075 | 0.400 | 0.350 | 0.350 | -0.02281 |
| -0.025803 | ... | ... | 4.850 | 0.125 | 4.975 | 88000 | 0.425 | -0.125 | 0.550 | 0.550 | 0.425 | -0.025824 |
| -0.029253 | ... | ... | 4.050 | 0.075 | 4.125 | 89000 | 0.600 | -0.150 | 0.750 | 0.650 | 0.650 | -0.030186 |
| -0.033012 | ... | ... | 3.300 | 0.050 | 3.350 | 90000 | 0.825 | -0.175 | 1 | 0.875 | 0.775 | -0.033811 |
| -0.035947 | ... | ... | 2.625 | 0.025 | 2.650 | 91000 | 1.125 | -0.200 | 1.325 | 1.150 | 1.025 | -0.036621 |
| -0.037799 | 1.975 | 1.975 | 2.050 | 0 | 2.050 | 92000 | 1.500 | -0.250 | 1.750 | ... | ... | -0.037826 |
| -0.038019 | 1.675 | 1.575 | 1.550 | 0 | 1.550 | 93000 | 1.975 | -0.275 | 2.250 | ... | ... | -0.037451 |
| -0.036008 | 1.350 | 1.175 | 1.175 | -0.050 | 1.125 | 94000 | 2.575 | -0.300 | 2.875 | 2.575 | 2.575 | -0.035943 |
| -0.032695 | 1 | 0.950 | 0.850 | -0.050 | 0.800 | 95000 | 3.250 | -0.300 | 3.550 | 3.250 | 3.250 | -0.032609 |
| -0.029059 | 0.700 | 0.600 | 0.625 | -0.050 | 0.575 | 96000 | 4.025 | -0.300 | 4.325 | 3.950 | 3.950 | -0.028986 |
| -0.0246 | 0.525 | 0.425 | 0.450 | -0.050 | 0.400 | 97000 | 4.850 | -0.300 | 5.150 | ... | ... | -0.024586 |
| -0.021453 | 0.375 | 0.325 | 0.325 | -0.025 | 0.300 | 98000 | 5.725 | -0.275 | 6 | ... | ... | -0.020281 |
| -0.018393 | ... | ... | 0.250 | -0.025 | 0.225 | 99000 | 6.650 | -0.275 | 6.925 | 6.650 | 6.650 | -0.01715 |
| -0.01427 | ... | ... | 0.175 | -0.025 | 0.150 | 100000 | 7.600 | -0.275 | 7.875 | 7.250 | 7.250 | -0.0147 |
| -0.012885 | ... | ... | 0.150 | -0.025 | 0.125 | 101000 | 8.550 | -0.275 | 8.825 | ... | ... | -0.01161 |
| -0.011205 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 102000 | 9.525 | -0.275 | 9.800 | ... | ... | -0.009982 |
| -0.009213 | ... | ... | 0.075 | 0 | 0.075 | 103000 | 10.500 | -0.250 | 10.750 | ... | ... | -0.008076 |
| -0.00686 | ... | ... | 0.050 | 0 | 0.050 | 104000 | 11.500 | -0.250 | 11.750 | ... | ... | -0.00839 |
| -0.006983 | ... | ... | 0.050 | 0 | 0.050 | 105000 | 12.475 | -0.250 | 12.725 | ... | ... | -0.006133 |
| -0.004078 | ... | ... | 0.050 | -0.025 | 0.025 | 106000 | 13.475 | -0.250 | 13.725 | ... | ... | -0.006407 |
| -0.004134 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 14.475 | -0.250 | 14.725 | ... | ... | -0.006679 |
| -0.004186 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 15.450 | -0.250 | 15.700 | ... | ... | -0.004012 |
| -0.004235 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 16.450 | -0.250 | 16.700 | ... | ... | -0.004272 |
| -0.002419 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.450 | -0.250 | 17.700 | ... | ... | -0.004531 |
| -0.002442 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.450 | -0.250 | 18.700 | ... | ... | -0.00479 |
| -0.002464 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.450 | -0.250 | 19.700 | ... | ... | -0.00505 |
| -0.002484 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.450 | -0.250 | 20.700 | ... | ... | -0.005309 |
| -0.002503 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.450 | -0.250 | 21.700 | ... | ... | -0.005568 |
| -0.002522 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.450 | -0.250 | 22.700 | ... | ... | -0.005827 |
| -0.00254 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.450 | -0.250 | 23.700 | ... | ... | -0.006086 |
| -0.002557 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.450 | -0.250 | 24.700 | ... | ... | -0.006345 |
| -0.002574 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.450 | -0.250 | 25.700 | ... | ... | -0.006604 |
| -0.00259 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.450 | -0.250 | 26.700 | ... | ... | -0.006863 |
| -0.002605 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.450 | -0.250 | 27.700 | ... | ... | -0.007122 |
| -0.00262 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.450 | -0.250 | 28.700 | ... | ... | -0.00738 |
| -0.002634 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.450 | -0.250 | 29.700 | ... | ... | -0.007639 |
| -0.002661 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.450 | -0.250 | 31.700 | ... | ... | -0.008156 |
| -0.002687 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.450 | -0.250 | 33.700 | ... | ... | -0.008672 |
| -0.002711 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.450 | -0.250 | 35.700 | ... | ... | -0.009189 |
| -0.002734 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.450 | -0.250 | 37.700 | ... | ... | -0.009704 |
| -0.002755 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.450 | -0.250 | 39.700 | ... | ... | -0.01022 |
| -0.002776 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.450 | -0.250 | 41.700 | ... | ... | -0.010735 |
| -0.002796 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.450 | -0.250 | 43.700 | ... | ... | -0.01125 |
| -0.002814 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.450 | -0.250 | 45.700 | ... | ... | -0.011765 |
| -0.002832 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.450 | -0.250 | 47.700 | ... | ... | -0.012279 |
| -0.002849 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.450 | -0.250 | 49.700 | ... | ... | -0.012793 |
| -0.002866 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.450 | -0.250 | 51.700 | ... | ... | -0.013307 |
| -0.002881 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.450 | -0.250 | 53.700 | ... | ... | -0.01382 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.