Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017028 | ... | ... | 51.750 | 0.800 | 52.550 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.007303 |
| -0.016407 | ... | ... | 49.750 | 0.800 | 50.550 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.007268 |
| -0.015782 | ... | ... | 47.750 | 0.800 | 48.550 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.007231 |
| -0.015153 | ... | ... | 45.750 | 0.800 | 46.550 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.00719 |
| -0.01452 | ... | ... | 43.750 | 0.800 | 44.550 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.007148 |
| -0.013883 | ... | ... | 41.750 | 0.800 | 42.550 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.007103 |
| -0.013243 | ... | ... | 39.750 | 0.800 | 40.550 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.007055 |
| -0.0126 | ... | ... | 37.750 | 0.800 | 38.550 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.007004 |
| -0.011956 | ... | ... | 35.750 | 0.800 | 36.550 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.00695 |
| -0.01131 | ... | ... | 33.750 | 0.800 | 34.550 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.006893 |
| -0.010662 | ... | ... | 31.750 | 0.800 | 32.550 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.006832 |
| -0.010013 | ... | ... | 29.750 | 0.800 | 30.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.006766 |
| -0.009687 | ... | ... | 28.750 | 0.800 | 29.550 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.006732 |
| -0.009362 | ... | ... | 27.750 | 0.800 | 28.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006696 |
| -0.009036 | ... | ... | 26.750 | 0.800 | 27.550 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.006659 |
| -0.008709 | ... | ... | 25.750 | 0.800 | 26.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006621 |
| -0.008383 | ... | ... | 24.750 | 0.800 | 25.550 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.006581 |
| -0.008056 | ... | ... | 23.750 | 0.800 | 24.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006539 |
| -0.007729 | ... | ... | 22.750 | 0.800 | 23.550 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.006496 |
| -0.007402 | ... | ... | 21.750 | 0.800 | 22.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006451 |
| -0.007075 | ... | ... | 20.750 | 0.800 | 21.550 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.006404 |
| -0.006748 | ... | ... | 19.750 | 0.800 | 20.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006354 |
| -0.006421 | ... | ... | 18.750 | 0.800 | 19.550 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.006303 |
| -0.006093 | ... | ... | 17.750 | 0.800 | 18.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006248 |
| -0.005765 | ... | ... | 16.750 | 0.800 | 17.550 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.00619 |
| -0.005438 | ... | ... | 15.750 | 0.800 | 16.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00613 |
| -0.00511 | ... | ... | 14.750 | 0.800 | 15.550 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.006065 |
| -0.004782 | ... | ... | 13.750 | 0.800 | 14.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005997 |
| -0.004453 | ... | ... | 12.750 | 0.800 | 13.550 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.005924 |
| -0.004125 | ... | ... | 11.750 | 0.800 | 12.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005845 |
| -0.003796 | ... | ... | 10.750 | 0.800 | 11.550 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.00576 |
| -0.003468 | ... | ... | 9.750 | 0.800 | 10.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005668 |
| -0.003139 | ... | ... | 8.750 | 0.800 | 9.550 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.005567 |
| -0.00281 | 8.375 | 8.025 | 7.750 | 0.800 | 8.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005455 |
| -0.002481 | ... | ... | 6.750 | 0.800 | 7.550 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.005331 |
| -0.002153 | ... | ... | 5.750 | 0.800 | 6.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005189 |
| -0.001824 | 5.025 | 5.025 | 4.775 | 0.775 | 5.550 | 83000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005025 |
| -0.008933 | 3.925 | 3.925 | 3.800 | 0.775 | 4.575 | 84000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.008345 |
| -0.013629 | 3.050 | 3.050 | 2.825 | 0.775 | 3.600 | 85000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.025 | -0.013352 |
| -0.01657 | 2.575 | 2.075 | 1.925 | 0.700 | 2.625 | 86000 | 0.075 | -0.100 | 0.175 | 0.150 | 0.075 | -0.016464 |
| -0.023063 | 1.800 | 1.400 | 1.150 | 0.550 | 1.700 | 87000 | 0.150 | -0.250 | 0.400 | 0.325 | 0.150 | -0.023072 |
| -0.031756 | 1 | 0.625 | 0.550 | 0.375 | 0.925 | 88000 | 0.375 | -0.425 | 0.800 | 0.675 | 0.350 | -0.03178 |
| -0.031726 | 0.450 | 0.225 | 0.225 | 0.175 | 0.400 | 89000 | 0.850 | -0.625 | 1.475 | 0.725 | 0.725 | -0.031706 |
| -0.0251 | 0.200 | 0.100 | 0.100 | 0.075 | 0.175 | 90000 | 1.625 | -0.725 | 2.350 | 2.250 | 1.550 | -0.025083 |
| -0.01628 | 0.075 | 0.075 | 0.050 | 0.025 | 0.075 | 91000 | 2.525 | -0.775 | 3.300 | ... | ... | -0.016377 |
| -0.013256 | ... | ... | 0.025 | 0.025 | 0.050 | 92000 | 3.500 | -0.775 | 4.275 | 3.500 | 3.350 | -0.01352 |
| -0.008304 | ... | ... | 0.025 | 0 | 0.025 | 93000 | 4.475 | -0.800 | 5.275 | ... | ... | -0.008873 |
| -0.008681 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 94000 | 5.475 | -0.800 | 6.275 | ... | ... | -0.009441 |
| -0.008999 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 6.475 | -0.800 | 7.275 | ... | ... | -0.009959 |
| -0.005318 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 7.450 | -0.800 | 8.250 | ... | ... | -0.002448 |
| -0.005443 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 8.450 | -0.800 | 9.250 | ... | ... | -0.002777 |
| -0.005556 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 9.450 | -0.800 | 10.250 | ... | ... | -0.003106 |
| -0.005659 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 10.450 | -0.800 | 11.250 | ... | ... | -0.003435 |
| -0.005752 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 11.450 | -0.800 | 12.250 | ... | ... | -0.003764 |
| -0.005837 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 12.450 | -0.800 | 13.250 | ... | ... | -0.004092 |
| -0.005917 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 13.450 | -0.800 | 14.250 | ... | ... | -0.004421 |
| -0.00599 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 14.450 | -0.800 | 15.250 | ... | ... | -0.00475 |
| -0.00606 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 15.450 | -0.800 | 16.250 | ... | ... | -0.005078 |
| -0.006125 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 16.450 | -0.800 | 17.250 | ... | ... | -0.005406 |
| -0.006186 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 17.450 | -0.800 | 18.250 | ... | ... | -0.005735 |
| -0.006244 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 18.450 | -0.800 | 19.250 | ... | ... | -0.006063 |
| -0.0063 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 19.450 | -0.800 | 20.250 | ... | ... | -0.006391 |
| -0.006351 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 20.450 | -0.800 | 21.250 | ... | ... | -0.006719 |
| -0.006401 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 21.450 | -0.800 | 22.250 | ... | ... | -0.007047 |
| -0.006449 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 22.450 | -0.800 | 23.250 | ... | ... | -0.007375 |
| -0.006495 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 23.450 | -0.800 | 24.250 | ... | ... | -0.007703 |
| -0.006581 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 25.450 | -0.800 | 26.250 | ... | ... | -0.008358 |
| -0.00666 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 27.450 | -0.800 | 28.250 | ... | ... | -0.009013 |
| -0.006734 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 29.450 | -0.800 | 30.250 | ... | ... | -0.009668 |
| -0.006804 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 31.450 | -0.800 | 32.250 | ... | ... | -0.010323 |
| -0.006868 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 33.450 | -0.800 | 34.250 | ... | ... | -0.010977 |
| -0.006931 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 35.450 | -0.800 | 36.250 | ... | ... | -0.011631 |
| -0.006989 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 37.450 | -0.800 | 38.250 | ... | ... | -0.012285 |
| -0.007044 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 39.450 | -0.800 | 40.250 | ... | ... | -0.012939 |
| -0.007096 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 41.450 | -0.800 | 42.250 | ... | ... | -0.013593 |
| -0.007147 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 43.450 | -0.800 | 44.250 | ... | ... | -0.014246 |
| -0.007194 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 45.450 | -0.800 | 46.250 | ... | ... | -0.014898 |
| -0.00724 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 47.450 | -0.800 | 48.250 | ... | ... | -0.015551 |
| -0.007284 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 49.450 | -0.800 | 50.250 | ... | ... | -0.016202 |
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.