Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01187 | ... | ... | 45.475 | -1.675 | 43.800 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.003048 |
| -0.011353 | ... | ... | 43.475 | -1.675 | 41.800 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.003029 |
| -0.010831 | ... | ... | 41.475 | -1.675 | 39.800 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.003009 |
| -0.010304 | ... | ... | 39.475 | -1.675 | 37.800 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002988 |
| -0.009773 | ... | ... | 37.475 | -1.675 | 35.800 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002965 |
| -0.00924 | ... | ... | 35.475 | -1.675 | 33.800 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00294 |
| -0.008703 | ... | ... | 33.475 | -1.675 | 31.800 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002913 |
| -0.008164 | ... | ... | 31.475 | -1.675 | 29.800 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002885 |
| -0.007623 | ... | ... | 29.475 | -1.675 | 27.800 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002855 |
| -0.00708 | ... | ... | 27.475 | -1.675 | 25.800 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002822 |
| -0.006536 | ... | ... | 25.475 | -1.675 | 23.800 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002786 |
| -0.00599 | ... | ... | 23.475 | -1.675 | 21.800 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002747 |
| -0.005443 | ... | ... | 21.475 | -1.675 | 19.800 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002705 |
| -0.00517 | ... | ... | 20.475 | -1.675 | 18.800 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.002682 |
| -0.004896 | ... | ... | 19.475 | -1.675 | 17.800 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002657 |
| -0.004622 | ... | ... | 18.475 | -1.675 | 16.800 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002632 |
| -0.004347 | ... | ... | 17.475 | -1.675 | 15.800 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002605 |
| -0.004073 | ... | ... | 16.475 | -1.675 | 14.800 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002576 |
| -0.003798 | ... | ... | 15.475 | -1.675 | 13.800 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002545 |
| -0.003524 | ... | ... | 14.475 | -1.675 | 12.800 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| -0.003249 | ... | ... | 13.475 | -1.675 | 11.800 | 66000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.004355 |
| -0.00614 | ... | ... | 12.475 | -1.650 | 10.825 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.00428 |
| -0.005841 | ... | ... | 11.475 | -1.650 | 9.825 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.004199 |
| -0.008208 | ... | ... | 10.500 | -1.650 | 8.850 | 69000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.007093 |
| -0.007842 | ... | ... | 9.500 | -1.650 | 7.850 | 70000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.006903 |
| -0.009736 | ... | ... | 8.525 | -1.650 | 6.875 | 71000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.009113 |
| -0.011251 | ... | ... | 7.550 | -1.650 | 5.900 | 72000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.010854 |
| -0.012381 | ... | ... | 6.575 | -1.650 | 4.925 | 73000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.013857 |
| -0.015943 | ... | ... | 5.600 | -1.600 | 4 | 74000 | 0.200 | 0.075 | 0.125 | 0.175 | 0.175 | -0.015879 |
| -0.020163 | ... | ... | 4.650 | -1.525 | 3.125 | 75000 | 0.350 | 0.175 | 0.175 | ... | ... | -0.021242 |
| -0.025069 | ... | ... | 3.750 | -1.400 | 2.350 | 76000 | 0.550 | 0.275 | 0.275 | 0.575 | 0.425 | -0.025132 |
| -0.028265 | 2.150 | 2.150 | 2.925 | -1.250 | 1.675 | 77000 | 0.875 | 0.425 | 0.450 | 0.900 | 0.675 | -0.028305 |
| -0.029511 | 1.500 | 1.150 | 2.175 | -1.025 | 1.150 | 78000 | 1.350 | 0.650 | 0.700 | 1.375 | 0.825 | -0.029501 |
| -0.027136 | 1.300 | 0.675 | 1.550 | -0.825 | 0.725 | 79000 | 1.925 | 0.850 | 1.075 | 1.825 | 1.450 | -0.027082 |
| -0.022443 | 0.725 | 0.450 | 1.025 | -0.600 | 0.425 | 80000 | 2.625 | 1.075 | 1.550 | 2.250 | 1.950 | -0.022386 |
| -0.016361 | 0.350 | 0.250 | 0.625 | -0.400 | 0.225 | 81000 | 3.425 | 1.300 | 2.125 | 3.250 | 3.125 | -0.016378 |
| -0.011708 | 0.175 | 0.100 | 0.325 | -0.200 | 0.125 | 82000 | 4.300 | 1.450 | 2.850 | 4.250 | 3.500 | -0.010182 |
| -0.008524 | ... | ... | 0.200 | -0.125 | 0.075 | 83000 | 5.250 | 1.550 | 3.700 | 5.075 | 5.075 | -0.006796 |
| -0.006549 | 0.050 | 0.025 | 0.100 | -0.050 | 0.050 | 84000 | 6.225 | 1.625 | 4.600 | 6.350 | 5.875 | -0.004719 |
| -0.003944 | ... | ... | 0.050 | -0.025 | 0.025 | 85000 | 7.225 | 1.650 | 5.575 | 7.100 | 6.825 | -0.005041 |
| -0.004051 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 86000 | 8.225 | 1.675 | 6.550 | 7.900 | 7.375 | -0.005354 |
| -0.004146 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 87000 | 9.200 | 1.650 | 7.550 | ... | ... | -0.002534 |
| -0.004232 | ... | ... | 0.025 | 0 | 0.025 | 88000 | 10.200 | 1.675 | 8.525 | 9.875 | 9.775 | -0.002809 |
| -0.004311 | ... | ... | 0.025 | 0 | 0.025 | 89000 | 11.200 | 1.650 | 9.550 | ... | ... | -0.003084 |
| -0.004383 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 90000 | 12.200 | 1.675 | 10.525 | ... | ... | -0.003359 |
| -0.002526 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 13.200 | 1.675 | 11.525 | ... | ... | -0.003634 |
| -0.002558 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 14.200 | 1.675 | 12.525 | ... | ... | -0.003909 |
| -0.002588 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 15.200 | 1.675 | 13.525 | ... | ... | -0.004184 |
| -0.002617 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 16.200 | 1.675 | 14.525 | ... | ... | -0.004459 |
| -0.002643 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 17.200 | 1.675 | 15.525 | ... | ... | -0.004734 |
| -0.002668 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 18.200 | 1.675 | 16.525 | ... | ... | -0.005009 |
| -0.002692 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 19.200 | 1.675 | 17.525 | ... | ... | -0.005283 |
| -0.002715 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 20.200 | 1.675 | 18.525 | ... | ... | -0.005558 |
| -0.002736 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 21.200 | 1.675 | 19.525 | ... | ... | -0.005832 |
| -0.002757 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 22.200 | 1.675 | 20.525 | ... | ... | -0.006107 |
| -0.002777 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 23.200 | 1.675 | 21.525 | ... | ... | -0.006381 |
| -0.002796 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 24.200 | 1.675 | 22.525 | ... | ... | -0.006655 |
| -0.002814 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 25.200 | 1.675 | 23.525 | ... | ... | -0.006929 |
| -0.002832 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 26.200 | 1.675 | 24.525 | ... | ... | -0.007203 |
| -0.002848 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 27.200 | 1.675 | 25.525 | ... | ... | -0.007477 |
| -0.002864 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 28.200 | 1.675 | 26.525 | ... | ... | -0.007751 |
| -0.00288 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 29.200 | 1.675 | 27.525 | ... | ... | -0.008025 |
| -0.002896 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 30.200 | 1.675 | 28.525 | ... | ... | -0.008298 |
| -0.00291 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 31.200 | 1.675 | 29.525 | ... | ... | -0.008572 |
| -0.002924 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 32.200 | 1.675 | 30.525 | ... | ... | -0.008845 |
| -0.002938 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 33.200 | 1.675 | 31.525 | ... | ... | -0.009119 |
| -0.002951 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 34.200 | 1.675 | 32.525 | ... | ... | -0.009392 |
| -0.002965 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 35.200 | 1.675 | 33.525 | ... | ... | -0.009665 |
| -0.002978 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 36.200 | 1.675 | 34.525 | ... | ... | -0.009938 |
| -0.003002 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 38.200 | 1.675 | 36.525 | ... | ... | -0.010484 |
| -0.003025 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 40.200 | 1.675 | 38.525 | ... | ... | -0.011029 |
| -0.003047 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 42.200 | 1.675 | 40.525 | ... | ... | -0.011574 |
| -0.003068 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 44.200 | 1.675 | 42.525 | ... | ... | -0.012118 |
| -0.003088 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 46.200 | 1.675 | 44.525 | ... | ... | -0.012662 |
| -0.003107 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 48.200 | 1.675 | 46.525 | ... | ... | -0.013205 |
| -0.003126 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 50.200 | 1.675 | 48.525 | ... | ... | -0.013748 |
| -0.003143 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 52.200 | 1.675 | 50.525 | ... | ... | -0.01429 |
| -0.00316 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 54.200 | 1.675 | 52.525 | ... | ... | -0.014832 |
| -0.003177 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 56.200 | 1.675 | 54.525 | ... | ... | -0.015374 |
| -0.003193 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 58.200 | 1.675 | 56.525 | ... | ... | -0.015915 |
| -0.003208 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 60.200 | 1.675 | 58.525 | ... | ... | -0.016455 |
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.