Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01915 | ... | ... | 70.525 | 0.275 | 70.800 | 10000 | 0.013 | 0 | 0.013 | ... | ... | -0.003011 |
| -0.017611 | ... | ... | 60.525 | 0.275 | 60.800 | 20000 | 0.013 | 0 | 0.013 | ... | ... | -0.003016 |
| -0.0151 | ... | ... | 50.525 | 0.275 | 50.800 | 30000 | 0.013 | 0 | 0.013 | ... | ... | -0.002965 |
| -0.014553 | ... | ... | 48.525 | 0.275 | 48.800 | 32000 | 0.013 | 0 | 0.013 | ... | ... | -0.002951 |
| -0.013996 | ... | ... | 46.525 | 0.275 | 46.800 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.002936 |
| -0.013431 | ... | ... | 44.525 | 0.275 | 44.800 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.00292 |
| -0.01286 | ... | ... | 42.525 | 0.275 | 42.800 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.002902 |
| -0.012283 | ... | ... | 40.525 | 0.275 | 40.800 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002883 |
| -0.011701 | ... | ... | 38.525 | 0.275 | 38.800 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002863 |
| -0.011114 | ... | ... | 36.525 | 0.275 | 36.800 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002842 |
| -0.010525 | ... | ... | 34.525 | 0.275 | 34.800 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002819 |
| -0.010228 | ... | ... | 33.525 | 0.275 | 33.800 | 47000 | 0.013 | 0 | 0.013 | ... | ... | -0.002807 |
| -0.009932 | ... | ... | 32.525 | 0.275 | 32.800 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002794 |
| -0.009634 | ... | ... | 31.525 | 0.275 | 31.800 | 49000 | 0.013 | 0 | 0.013 | ... | ... | -0.002781 |
| -0.009336 | ... | ... | 30.525 | 0.275 | 30.800 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002768 |
| -0.009037 | ... | ... | 29.525 | 0.275 | 29.800 | 51000 | 0.013 | 0 | 0.013 | ... | ... | -0.002754 |
| -0.008738 | ... | ... | 28.525 | 0.275 | 28.800 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.00274 |
| -0.008438 | ... | ... | 27.525 | 0.275 | 27.800 | 53000 | 0.013 | 0 | 0.013 | ... | ... | -0.002725 |
| -0.008137 | ... | ... | 26.525 | 0.275 | 26.800 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00271 |
| -0.007837 | ... | ... | 25.525 | 0.275 | 25.800 | 55000 | 0.013 | 0 | 0.013 | ... | ... | -0.002694 |
| -0.007535 | ... | ... | 24.525 | 0.275 | 24.800 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002677 |
| -0.007234 | ... | ... | 23.525 | 0.275 | 23.800 | 57000 | 0.013 | 0 | 0.013 | ... | ... | -0.002659 |
| -0.006932 | ... | ... | 22.525 | 0.275 | 22.800 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002641 |
| -0.00663 | ... | ... | 21.525 | 0.275 | 21.800 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.002622 |
| -0.006328 | ... | ... | 20.525 | 0.275 | 20.800 | 60000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.004617 |
| -0.006025 | ... | ... | 19.525 | 0.275 | 19.800 | 61000 | 0.025 | 0 | 0.025 | ... | ... | -0.004576 |
| -0.005722 | ... | ... | 18.525 | 0.275 | 18.800 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.004534 |
| -0.005419 | ... | ... | 17.525 | 0.275 | 17.800 | 63000 | 0.025 | 0 | 0.025 | ... | ... | -0.004489 |
| -0.005115 | ... | ... | 16.525 | 0.275 | 16.800 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.004442 |
| -0.004812 | ... | ... | 15.525 | 0.275 | 15.800 | 65000 | 0.025 | 0 | 0.025 | ... | ... | -0.004392 |
| -0.004508 | ... | ... | 14.550 | 0.250 | 14.800 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.004339 |
| -0.004204 | ... | ... | 13.550 | 0.250 | 13.800 | 67000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004282 |
| -0.0039 | ... | ... | 12.550 | 0.250 | 12.800 | 68000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004221 |
| -0.003595 | ... | ... | 11.550 | 0.250 | 11.800 | 69000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004156 |
| -0.006208 | ... | ... | 10.550 | 0.275 | 10.825 | 70000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.004084 |
| -0.005884 | ... | ... | 9.550 | 0.275 | 9.825 | 71000 | 0.050 | 0 | 0.050 | ... | ... | -0.006931 |
| -0.008052 | 8.900 | 8.750 | 8.575 | 0.275 | 8.850 | 72000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.006769 |
| -0.00767 | ... | ... | 7.600 | 0.250 | 7.850 | 73000 | 0.075 | 0 | 0.075 | ... | ... | -0.008989 |
| -0.009416 | ... | ... | 6.625 | 0.250 | 6.875 | 74000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.008696 |
| -0.010817 | 5.925 | 5.925 | 5.675 | 0.225 | 5.900 | 75000 | 0.100 | -0.050 | 0.150 | 0.150 | 0.100 | -0.010357 |
| -0.013442 | 5.200 | 4.500 | 4.750 | 0.200 | 4.950 | 76000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.150 | -0.013222 |
| -0.017735 | 4.150 | 3.925 | 3.875 | 0.175 | 4.050 | 77000 | 0.250 | -0.100 | 0.350 | 0.350 | 0.250 | -0.0177 |
| -0.022134 | 3.250 | 2.900 | 3.025 | 0.175 | 3.200 | 78000 | 0.400 | -0.125 | 0.525 | 0.500 | 0.300 | -0.022193 |
| -0.026114 | 2.375 | 2.275 | 2.300 | 0.125 | 2.425 | 79000 | 0.625 | -0.150 | 0.775 | 0.700 | 0.550 | -0.026193 |
| -0.028152 | 1.925 | 1.525 | 1.675 | 0.050 | 1.725 | 80000 | 0.950 | -0.200 | 1.150 | 1.075 | 0.900 | -0.028797 |
| -0.02871 | 1.225 | 1.025 | 1.150 | 0.025 | 1.175 | 81000 | 1.375 | -0.250 | 1.625 | 1.350 | 1.350 | -0.028698 |
| -0.026531 | 0.850 | 0.650 | 0.750 | 0 | 0.750 | 82000 | 1.950 | -0.275 | 2.225 | 2.200 | 2.025 | -0.026468 |
| -0.023094 | 0.650 | 0.400 | 0.500 | -0.025 | 0.475 | 83000 | 2.675 | -0.300 | 2.975 | 2.925 | 2.625 | -0.023021 |
| -0.019029 | 0.450 | 0.250 | 0.325 | -0.025 | 0.300 | 84000 | 3.500 | -0.300 | 3.800 | ... | ... | -0.019011 |
| -0.014204 | 0.275 | 0.200 | 0.200 | -0.025 | 0.175 | 85000 | 4.375 | -0.300 | 4.675 | ... | ... | -0.014334 |
| -0.010065 | 0.125 | 0.100 | 0.125 | -0.025 | 0.100 | 86000 | 5.275 | -0.325 | 5.600 | ... | ... | -0.008601 |
| -0.006249 | ... | ... | 0.075 | -0.025 | 0.050 | 87000 | 6.250 | -0.275 | 6.525 | ... | ... | -0.007023 |
| -0.003764 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 88000 | 7.225 | -0.275 | 7.500 | ... | ... | -0.005021 |
| -0.003866 | 0.050 | 0.025 | 0.025 | 0 | 0.025 | 89000 | 8.225 | -0.275 | 8.500 | ... | ... | -0.005357 |
| -0.003957 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 90000 | 9.200 | -0.300 | 9.500 | ... | ... | -0.002804 |
| -0.004039 | ... | ... | 0.013 | 0.013 | 0.025 | 91000 | 10.200 | -0.275 | 10.475 | ... | ... | -0.003109 |
| -0.004114 | ... | ... | 0.013 | 0.013 | 0.025 | 92000 | 11.200 | -0.275 | 11.475 | ... | ... | -0.003413 |
| -0.002378 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 12.200 | -0.275 | 12.475 | ... | ... | -0.003718 |
| -0.002411 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 13.200 | -0.275 | 13.475 | ... | ... | -0.004022 |
| -0.002442 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 14.200 | -0.275 | 14.475 | ... | ... | -0.004327 |
| -0.00247 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 15.200 | -0.275 | 15.475 | ... | ... | -0.004631 |
| -0.002497 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 16.200 | -0.275 | 16.475 | ... | ... | -0.004935 |
| -0.002522 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 17.200 | -0.275 | 17.475 | ... | ... | -0.005239 |
| -0.002546 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 18.200 | -0.275 | 18.475 | ... | ... | -0.005543 |
| -0.00257 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 19.200 | -0.275 | 19.475 | ... | ... | -0.005847 |
| -0.002591 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 20.200 | -0.275 | 20.475 | ... | ... | -0.006151 |
| -0.002612 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 21.200 | -0.275 | 21.475 | ... | ... | -0.006455 |
| -0.002631 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 22.200 | -0.275 | 22.475 | ... | ... | -0.006759 |
| -0.00265 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 23.200 | -0.275 | 23.475 | ... | ... | -0.007062 |
| -0.002668 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 24.200 | -0.275 | 24.475 | ... | ... | -0.007366 |
| -0.002686 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 25.200 | -0.275 | 25.475 | ... | ... | -0.007669 |
| -0.002718 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 27.200 | -0.275 | 27.475 | ... | ... | -0.008276 |
| -0.002749 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 29.200 | -0.275 | 29.475 | ... | ... | -0.008882 |
| -0.002778 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 31.200 | -0.275 | 31.475 | ... | ... | -0.009487 |
| -0.002804 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 33.200 | -0.275 | 33.475 | ... | ... | -0.010092 |
| -0.00283 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 35.200 | -0.275 | 35.475 | ... | ... | -0.010697 |
| -0.002854 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 37.200 | -0.275 | 37.475 | ... | ... | -0.011301 |
| -0.002876 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 39.200 | -0.275 | 39.475 | ... | ... | -0.011904 |
| -0.002898 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 41.200 | -0.275 | 41.475 | ... | ... | -0.012507 |
| -0.002918 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 43.200 | -0.275 | 43.475 | ... | ... | -0.01311 |
| -0.002938 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 45.200 | -0.275 | 45.475 | ... | ... | -0.013712 |
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.