Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008919 | ... | ... | 48.775 | -1.775 | 47 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001133 |
| -0.008566 | ... | ... | 46.775 | -1.775 | 45 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001127 |
| -0.008207 | ... | ... | 44.775 | -1.775 | 43 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.00112 |
| -0.007844 | ... | ... | 42.775 | -1.775 | 41 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001113 |
| -0.007478 | ... | ... | 40.775 | -1.775 | 39 | 44000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001105 |
| -0.007108 | ... | ... | 38.775 | -1.775 | 37 | 46000 | 0.025 | 0 | 0.025 | ... | ... | -0.001961 |
| -0.006735 | ... | ... | 36.775 | -1.775 | 35 | 48000 | 0.025 | 0 | 0.025 | ... | ... | -0.001944 |
| -0.00636 | ... | ... | 34.775 | -1.775 | 33 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.001926 |
| -0.005982 | ... | ... | 32.775 | -1.775 | 31 | 52000 | 0.025 | 0 | 0.025 | ... | ... | -0.001906 |
| -0.005603 | ... | ... | 30.775 | -1.775 | 29 | 54000 | 0.025 | 0 | 0.025 | ... | ... | -0.001885 |
| -0.005222 | ... | ... | 28.775 | -1.775 | 27 | 56000 | 0.050 | 0 | 0.050 | ... | ... | -0.003281 |
| -0.004839 | ... | ... | 26.775 | -1.775 | 25 | 58000 | 0.050 | 0 | 0.050 | ... | ... | -0.003234 |
| -0.004648 | ... | ... | 25.775 | -1.775 | 24 | 59000 | 0.050 | 0 | 0.050 | ... | ... | -0.003209 |
| -0.004456 | ... | ... | 24.775 | -1.775 | 23 | 60000 | 0.050 | 0 | 0.050 | ... | ... | -0.003183 |
| -0.005254 | ... | ... | 23.775 | -1.750 | 22.025 | 61000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004361 |
| -0.00506 | ... | ... | 22.800 | -1.775 | 21.025 | 62000 | 0.075 | 0 | 0.075 | ... | ... | -0.004319 |
| -0.004867 | ... | ... | 21.800 | -1.775 | 20.025 | 63000 | 0.075 | 0 | 0.075 | ... | ... | -0.004276 |
| -0.004673 | ... | ... | 20.800 | -1.775 | 19.025 | 64000 | 0.075 | 0 | 0.075 | ... | ... | -0.00423 |
| -0.005412 | ... | ... | 19.800 | -1.750 | 18.050 | 65000 | 0.100 | 0 | 0.100 | ... | ... | -0.005237 |
| -0.005214 | ... | ... | 18.825 | -1.775 | 17.050 | 66000 | 0.100 | 0 | 0.100 | ... | ... | -0.005171 |
| -0.005894 | ... | ... | 17.825 | -1.750 | 16.075 | 67000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.006058 |
| -0.006521 | ... | ... | 16.850 | -1.750 | 15.100 | 68000 | 0.150 | 0.025 | 0.125 | 0.125 | 0.125 | -0.006856 |
| -0.007095 | ... | ... | 15.850 | -1.725 | 14.125 | 69000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.007572 |
| -0.007616 | ... | ... | 14.875 | -1.725 | 13.150 | 70000 | 0.200 | 0.050 | 0.150 | 0.175 | 0.175 | -0.008212 |
| -0.008083 | ... | ... | 13.900 | -1.725 | 12.175 | 71000 | 0.200 | 0.025 | 0.175 | 0.200 | 0.200 | -0.008045 |
| -0.008492 | ... | ... | 12.925 | -1.725 | 11.200 | 72000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.009262 |
| -0.00946 | ... | ... | 11.950 | -1.700 | 10.250 | 73000 | 0.275 | 0.050 | 0.225 | ... | ... | -0.00967 |
| -0.01028 | ... | ... | 10.975 | -1.675 | 9.300 | 74000 | 0.325 | 0.075 | 0.250 | 0.300 | 0.275 | -0.010581 |
| -0.011462 | ... | ... | 10.025 | -1.650 | 8.375 | 75000 | 0.400 | 0.100 | 0.300 | 0.425 | 0.350 | -0.011839 |
| -0.012853 | ... | ... | 9.100 | -1.625 | 7.475 | 76000 | 0.525 | 0.175 | 0.350 | 0.550 | 0.425 | -0.013735 |
| -0.014698 | ... | ... | 8.175 | -1.550 | 6.625 | 77000 | 0.650 | 0.200 | 0.450 | 0.675 | 0.675 | -0.015149 |
| -0.016702 | ... | ... | 7.300 | -1.475 | 5.825 | 78000 | 0.850 | 0.300 | 0.550 | 0.925 | 0.600 | -0.01715 |
| -0.018322 | ... | ... | 6.450 | -1.400 | 5.050 | 79000 | 1.075 | 0.375 | 0.700 | 1.150 | 0.825 | -0.018744 |
| -0.020002 | 4.300 | 4.300 | 5.650 | -1.300 | 4.350 | 80000 | 1.375 | 0.475 | 0.900 | 1.500 | 1.100 | -0.020381 |
| -0.021256 | 3.875 | 3.675 | 4.900 | -1.200 | 3.700 | 81000 | 1.700 | 0.550 | 1.150 | 1.825 | 1.400 | -0.021345 |
| -0.021982 | 3.300 | 3.075 | 4.200 | -1.100 | 3.100 | 82000 | 2.100 | 0.650 | 1.450 | ... | ... | -0.02203 |
| -0.022107 | 2.800 | 2.425 | 3.575 | -1.025 | 2.550 | 83000 | 2.550 | 0.750 | 1.800 | 2.600 | 2.600 | -0.022107 |
| -0.021808 | 2.225 | 2.150 | 2.975 | -0.900 | 2.075 | 84000 | 3.075 | 0.875 | 2.200 | 3 | 2.525 | -0.02176 |
| -0.021108 | 2.100 | 1.575 | 2.425 | -0.750 | 1.675 | 85000 | 3.650 | 1 | 2.650 | 3.550 | 3.100 | -0.020781 |
| -0.019855 | 1.650 | 1.225 | 1.975 | -0.650 | 1.325 | 86000 | 4.300 | 1.125 | 3.175 | 4.050 | 3.725 | -0.019475 |
| -0.018144 | 1.350 | 1 | 1.575 | -0.550 | 1.025 | 87000 | 5 | 1.200 | 3.800 | ... | ... | -0.017722 |
| -0.01646 | 0.975 | 0.775 | 1.250 | -0.450 | 0.800 | 88000 | 5.775 | 1.325 | 4.450 | 5.025 | 5.025 | -0.016013 |
| -0.014751 | ... | ... | 0.975 | -0.350 | 0.625 | 89000 | 6.600 | 1.425 | 5.175 | ... | ... | -0.014301 |
| -0.012818 | 0.625 | 0.500 | 0.775 | -0.300 | 0.475 | 90000 | 7.450 | 1.475 | 5.975 | 7.100 | 6.650 | -0.012396 |
| -0.011316 | ... | ... | 0.600 | -0.225 | 0.375 | 91000 | 8.350 | 1.550 | 6.800 | ... | ... | -0.010948 |
| -0.009995 | 0.325 | 0.300 | 0.475 | -0.175 | 0.300 | 92000 | 9.250 | 1.575 | 7.675 | 8.350 | 8.350 | -0.009121 |
| -0.008361 | ... | ... | 0.375 | -0.150 | 0.225 | 93000 | 10.200 | 1.625 | 8.575 | ... | ... | -0.0082 |
| -0.007866 | 0.225 | 0.225 | 0.300 | -0.100 | 0.200 | 94000 | 11.150 | 1.650 | 9.500 | ... | ... | -0.007118 |
| -0.006494 | ... | ... | 0.250 | -0.100 | 0.150 | 95000 | 12.125 | 1.700 | 10.425 | ... | ... | -0.006632 |
| -0.005771 | ... | ... | 0.200 | -0.075 | 0.125 | 96000 | 13.075 | 1.700 | 11.375 | 12.225 | 12.225 | -0.00527 |
| -0.004951 | ... | ... | 0.150 | -0.050 | 0.100 | 97000 | 14.075 | 1.725 | 12.350 | ... | ... | -0.005481 |
| -0.00503 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 98000 | 15.050 | 1.750 | 13.300 | ... | ... | -0.004816 |
| -0.00408 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 99000 | 16.050 | 1.775 | 14.275 | ... | ... | -0.005017 |
| -0.004134 | ... | ... | 0.100 | -0.025 | 0.075 | 100000 | 17.025 | 1.750 | 15.275 | ... | ... | -0.004287 |
| -0.004184 | ... | ... | 0.075 | 0 | 0.075 | 101000 | 18.025 | 1.775 | 16.250 | ... | ... | -0.004482 |
| -0.003068 | ... | ... | 0.075 | -0.025 | 0.050 | 102000 | 19.025 | 1.775 | 17.250 | ... | ... | -0.004677 |
| -0.0031 | ... | ... | 0.050 | 0 | 0.050 | 103000 | 20 | 1.750 | 18.250 | ... | ... | -0.003882 |
| -0.003129 | ... | ... | 0.050 | 0 | 0.050 | 104000 | 21 | 1.775 | 19.225 | ... | ... | -0.004076 |
| -0.003158 | ... | ... | 0.050 | 0 | 0.050 | 105000 | 22 | 1.775 | 20.225 | ... | ... | -0.004269 |
| -0.001813 | ... | ... | 0.050 | -0.025 | 0.025 | 106000 | 23 | 1.775 | 21.225 | ... | ... | -0.004463 |
| -0.00184 | ... | ... | 0.050 | -0.025 | 0.025 | 108000 | 25 | 1.775 | 23.225 | ... | ... | -0.004849 |
| -0.001864 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 27 | 1.775 | 25.225 | ... | ... | -0.005235 |
| -0.001888 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 29 | 1.775 | 27.225 | ... | ... | -0.005621 |
| -0.001909 | ... | ... | 0.025 | 0 | 0.025 | 114000 | 31 | 1.775 | 29.225 | ... | ... | -0.006006 |
| -0.001929 | ... | ... | 0.025 | 0 | 0.025 | 116000 | 33 | 1.775 | 31.225 | ... | ... | -0.006392 |
| -0.001949 | ... | ... | 0.025 | 0 | 0.025 | 118000 | 35 | 1.775 | 33.225 | ... | ... | -0.006776 |
| -0.001967 | ... | ... | 0.025 | 0 | 0.025 | 120000 | 37 | 1.775 | 35.225 | ... | ... | -0.00716 |
| -0.001984 | ... | ... | 0.025 | 0 | 0.025 | 122000 | 39 | 1.775 | 37.225 | ... | ... | -0.007544 |
| -0.001117 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41 | 1.775 | 39.225 | ... | ... | -0.007927 |
| -0.001125 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43 | 1.775 | 41.225 | ... | ... | -0.00831 |
| -0.001132 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45 | 1.775 | 43.225 | ... | ... | -0.008693 |
| -0.001139 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47 | 1.775 | 45.225 | ... | ... | -0.009075 |
| -0.001147 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49 | 1.775 | 47.225 | ... | ... | -0.009457 |
| -0.001153 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51 | 1.775 | 49.225 | ... | ... | -0.009838 |
| -0.001159 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 53 | 1.775 | 51.225 | ... | ... | -0.010218 |
| -0.001166 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 55 | 1.775 | 53.225 | ... | ... | -0.010599 |
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.