Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005997 | ... | ... | 49.100 | 1.525 | 50.625 | 38000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00144 |
| -0.005746 | ... | ... | 47.100 | 1.525 | 48.625 | 40000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001432 |
| -0.005489 | ... | ... | 45.100 | 1.525 | 46.625 | 42000 | 0.050 | 0 | 0.050 | ... | ... | -0.001422 |
| -0.005226 | ... | ... | 43.100 | 1.525 | 44.625 | 44000 | 0.050 | 0 | 0.050 | ... | ... | -0.001413 |
| -0.004959 | ... | ... | 41.100 | 1.525 | 42.625 | 46000 | 0.050 | 0 | 0.050 | ... | ... | -0.001402 |
| -0.004687 | ... | ... | 39.100 | 1.525 | 40.625 | 48000 | 0.075 | 0 | 0.075 | ... | ... | -0.001933 |
| -0.004411 | ... | ... | 37.100 | 1.525 | 38.625 | 50000 | 0.075 | 0 | 0.075 | ... | ... | -0.001916 |
| -0.004132 | ... | ... | 35.100 | 1.525 | 36.625 | 52000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001897 |
| -0.00385 | ... | ... | 33.100 | 1.525 | 34.625 | 54000 | 0.100 | 0 | 0.100 | ... | ... | -0.002363 |
| -0.003566 | ... | ... | 31.100 | 1.525 | 32.625 | 56000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002336 |
| -0.003279 | ... | ... | 29.100 | 1.525 | 30.625 | 58000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002751 |
| -0.002989 | ... | ... | 27.125 | 1.500 | 28.625 | 60000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.003127 |
| -0.00301 | ... | ... | 25.150 | 1.500 | 26.650 | 62000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.003842 |
| -0.003172 | ... | ... | 24.175 | 1.500 | 25.675 | 63000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.004167 |
| -0.003327 | ... | ... | 23.200 | 1.500 | 24.700 | 64000 | 0.225 | -0.025 | 0.250 | 0.225 | 0.225 | -0.004129 |
| -0.003478 | ... | ... | 22.250 | 1.475 | 23.725 | 65000 | 0.300 | -0.025 | 0.325 | 0.275 | 0.275 | -0.005077 |
| -0.003622 | ... | ... | 21.275 | 1.475 | 22.750 | 66000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.005332 |
| -0.004038 | ... | ... | 20.325 | 1.475 | 21.800 | 67000 | 0.350 | -0.075 | 0.425 | ... | ... | -0.005569 |
| -0.004164 | ... | ... | 19.400 | 1.425 | 20.825 | 68000 | 0.350 | -0.025 | 0.375 | 0.350 | 0.350 | -0.005502 |
| -0.004544 | ... | ... | 18.450 | 1.425 | 19.875 | 69000 | 0.425 | -0.100 | 0.525 | ... | ... | -0.006261 |
| -0.0049 | ... | ... | 17.525 | 1.400 | 18.925 | 70000 | 0.475 | -0.125 | 0.600 | ... | ... | -0.006693 |
| -0.00547 | ... | ... | 16.600 | 1.400 | 18 | 71000 | 0.550 | -0.125 | 0.675 | ... | ... | -0.007324 |
| -0.005995 | ... | ... | 15.700 | 1.375 | 17.075 | 72000 | 0.600 | -0.175 | 0.775 | ... | ... | -0.007665 |
| -0.006474 | ... | ... | 14.800 | 1.350 | 16.150 | 73000 | 0.700 | -0.150 | 0.850 | ... | ... | -0.008395 |
| -0.007308 | ... | ... | 13.925 | 1.350 | 15.275 | 74000 | 0.800 | -0.175 | 0.975 | ... | ... | -0.009038 |
| -0.00805 | ... | ... | 13.075 | 1.325 | 14.400 | 75000 | 0.925 | -0.175 | 1.100 | 1.075 | 1.075 | -0.009782 |
| -0.008705 | ... | ... | 12.225 | 1.300 | 13.525 | 76000 | 1.075 | 0.025 | 1.050 | 1.075 | 1.075 | -0.010593 |
| -0.009436 | ... | ... | 11.400 | 1.275 | 12.675 | 77000 | 1.200 | -0.225 | 1.425 | ... | ... | -0.011126 |
| -0.010212 | ... | ... | 10.625 | 1.225 | 11.850 | 78000 | 1.350 | -0.275 | 1.625 | ... | ... | -0.011713 |
| -0.011003 | ... | ... | 9.850 | 1.200 | 11.050 | 79000 | 1.525 | -0.325 | 1.850 | 1.800 | 1.600 | -0.012324 |
| -0.011657 | ... | ... | 9.075 | 1.175 | 10.250 | 80000 | 1.775 | 0.050 | 1.725 | 1.775 | 1.775 | -0.013184 |
| -0.014033 | 9.850 | 9.850 | 9.475 | 0.375 | 9.850 | 81000 | 1.950 | -0.375 | 2.325 | 2.250 | 2.250 | -0.013515 |
| -0.012895 | ... | ... | 7.650 | 1.075 | 8.725 | 82000 | 2.200 | -0.400 | 2.600 | ... | ... | -0.014051 |
| -0.013435 | ... | ... | 6.950 | 1.050 | 8 | 83000 | 2.450 | -0.450 | 2.900 | ... | ... | -0.014417 |
| -0.013896 | 7.250 | 7.250 | 6.300 | 1 | 7.300 | 84000 | 2.825 | 0.100 | 2.725 | 2.825 | 2.825 | -0.015099 |
| -0.015454 | 6.950 | 6.950 | 6.625 | 0.325 | 6.950 | 85000 | 3.050 | -0.550 | 3.600 | ... | ... | -0.015009 |
| -0.014247 | 6.100 | 5.900 | 5.975 | -0.075 | 5.900 | 86000 | 3.225 | -0.150 | 3.375 | 3.350 | 3.225 | -0.014574 |
| -0.014725 | 5.375 | 5.375 | 5.350 | 0.025 | 5.375 | 87000 | 3.825 | 0.075 | 3.750 | 3.825 | 3.825 | -0.015421 |
| -0.014709 | 4.400 | 4.200 | 4 | 0.775 | 4.775 | 88000 | 4.175 | -0.725 | 4.900 | 4.750 | 4.750 | -0.015171 |
| -0.014626 | 3.600 | 3.600 | 3.525 | 0.700 | 4.225 | 89000 | 4.600 | -0.800 | 5.400 | 5.250 | 5.250 | -0.014944 |
| -0.015396 | 4 | 3.625 | 3.725 | 0.275 | 4 | 90000 | 5.275 | 0.175 | 5.100 | 5.275 | 5.075 | -0.015322 |
| -0.014224 | ... | ... | 2.700 | 0.575 | 3.275 | 91000 | 5.500 | -0.125 | 5.625 | 5.500 | 5.500 | -0.013922 |
| -0.013821 | 2.400 | 2.400 | 2.325 | 0.525 | 2.850 | 92000 | 6.125 | -0.075 | 6.200 | 6.125 | 6.125 | -0.013647 |
| -0.013353 | 2.600 | 2.600 | 2.025 | 0.450 | 2.475 | 93000 | 6.700 | -0.100 | 6.800 | 6.700 | 6.700 | -0.012949 |
| -0.012844 | 2.150 | 2.150 | 2.150 | 0 | 2.150 | 94000 | 7.350 | -0.100 | 7.450 | 7.350 | 7.350 | -0.012296 |
| -0.012662 | 1.950 | 1.950 | 1.850 | 0.100 | 1.950 | 95000 | 8.150 | -1.150 | 9.300 | ... | ... | -0.012077 |
| -0.011963 | 1.675 | 1.600 | 1.600 | 0.075 | 1.675 | 96000 | 8.875 | -1.200 | 10.075 | ... | ... | -0.011355 |
| -0.010913 | ... | ... | 1.125 | 0.250 | 1.375 | 97000 | 9.650 | -1.250 | 10.900 | ... | ... | -0.010694 |
| -0.010181 | ... | ... | 0.950 | 0.225 | 1.175 | 98000 | 10.450 | -1.275 | 11.725 | ... | ... | -0.010007 |
| -0.00943 | ... | ... | 0.825 | 0.175 | 1 | 99000 | 11.250 | -1.350 | 12.600 | ... | ... | -0.009169 |
| -0.008864 | ... | ... | 0.700 | 0.175 | 0.875 | 100000 | 12.100 | -1.375 | 13.475 | ... | ... | -0.008503 |
| -0.008183 | ... | ... | 0.600 | 0.150 | 0.750 | 101000 | 12.975 | -1.400 | 14.375 | ... | ... | -0.007902 |
| -0.007379 | ... | ... | 0.525 | 0.100 | 0.625 | 102000 | 13.875 | -1.400 | 15.275 | ... | ... | -0.007398 |
| -0.006889 | 0.550 | 0.550 | 0.550 | 0 | 0.550 | 103000 | 14.775 | -1.425 | 16.200 | ... | ... | -0.006826 |
| -0.006329 | ... | ... | 0.375 | 0.100 | 0.475 | 104000 | 15.700 | -1.425 | 17.125 | ... | ... | -0.006398 |
| -0.005692 | 0.400 | 0.400 | 0.400 | 0 | 0.400 | 105000 | 16.625 | -1.450 | 18.075 | ... | ... | -0.005924 |
| -0.005249 | ... | ... | 0.275 | 0.075 | 0.350 | 106000 | 17.575 | -1.450 | 19.025 | ... | ... | -0.005637 |
| -0.004757 | ... | ... | 0.225 | 0.075 | 0.300 | 107000 | 18.525 | -1.450 | 19.975 | ... | ... | -0.005326 |
| -0.004211 | ... | ... | 0.200 | 0.050 | 0.250 | 108000 | 19.475 | -1.475 | 20.950 | ... | ... | -0.004991 |
| -0.00394 | ... | ... | 0.175 | 0.050 | 0.225 | 109000 | 20.450 | -1.475 | 21.925 | ... | ... | -0.004891 |
| -0.003647 | 0.200 | 0.200 | 0.200 | 0 | 0.200 | 110000 | 21.425 | -1.500 | 22.925 | ... | ... | -0.004783 |
| -0.003331 | ... | ... | 0.125 | 0.050 | 0.175 | 111000 | 22.400 | -1.500 | 23.900 | ... | ... | -0.004669 |
| -0.002989 | ... | ... | 0.125 | 0.025 | 0.150 | 112000 | 23.225 | -0.175 | 23.400 | 23.225 | 23.225 | -0.002823 |
| -0.002643 | ... | ... | 0.100 | 0.025 | 0.125 | 114000 | 25.375 | -1.525 | 26.900 | ... | ... | -0.004842 |
| -0.002255 | ... | ... | 0.100 | 0 | 0.100 | 116000 | 27.375 | -1.525 | 28.900 | ... | ... | -0.005136 |
| -0.001821 | ... | ... | 0.100 | -0.025 | 0.075 | 118000 | 29.375 | -1.525 | 30.900 | ... | ... | -0.005429 |
| -0.001844 | ... | ... | 0.075 | 0 | 0.075 | 120000 | 31.375 | -1.525 | 32.900 | ... | ... | -0.005721 |
| -0.001346 | ... | ... | 0.050 | 0 | 0.050 | 122000 | 33.375 | -1.525 | 34.900 | ... | ... | -0.006012 |
| -0.00136 | ... | ... | 0.050 | 0 | 0.050 | 124000 | 35.375 | -1.525 | 36.900 | ... | ... | -0.006303 |
| -0.000776 | ... | ... | 0.025 | 0 | 0.025 | 126000 | 37.375 | -1.525 | 38.900 | ... | ... | -0.006593 |
| -0.000783 | ... | ... | 0.025 | 0 | 0.025 | 128000 | 39.375 | -1.525 | 40.900 | ... | ... | -0.006882 |
| -0.000789 | ... | ... | 0.025 | 0 | 0.025 | 130000 | 41.375 | -1.525 | 42.900 | ... | ... | -0.007171 |
| -0.000795 | ... | ... | 0.025 | 0 | 0.025 | 132000 | 43.375 | -1.525 | 44.900 | ... | ... | -0.007459 |
| -0.000801 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 45.375 | -1.525 | 46.900 | ... | ... | -0.007746 |
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.