Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00979 | ... | ... | 55.550 | -4 | 51.550 | 40000 | 0.025 | 0 | 0.025 | ... | ... | -0.001679 |
| -0.00944 | ... | ... | 53.550 | -4 | 49.550 | 42000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002966 |
| -0.009086 | ... | ... | 51.550 | -4 | 47.550 | 44000 | 0.050 | 0 | 0.050 | ... | ... | -0.002947 |
| -0.008726 | ... | ... | 49.550 | -4 | 45.550 | 46000 | 0.050 | 0 | 0.050 | ... | ... | -0.002927 |
| -0.008362 | ... | ... | 47.550 | -4 | 43.550 | 48000 | 0.050 | 0 | 0.050 | ... | ... | -0.002906 |
| -0.007995 | ... | ... | 45.550 | -4 | 41.550 | 50000 | 0.050 | 0 | 0.050 | ... | ... | -0.002883 |
| -0.007624 | ... | ... | 43.550 | -4 | 39.550 | 52000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.003974 |
| -0.007251 | ... | ... | 41.550 | -4 | 37.550 | 54000 | 0.075 | 0 | 0.075 | ... | ... | -0.003937 |
| -0.006875 | ... | ... | 39.550 | -4 | 35.550 | 56000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.004907 |
| -0.00724 | ... | ... | 37.550 | -3.975 | 33.575 | 58000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.004852 |
| -0.006861 | ... | ... | 35.550 | -3.975 | 31.575 | 60000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.005717 |
| -0.007202 | ... | ... | 33.575 | -3.975 | 29.600 | 62000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.006505 |
| -0.007519 | ... | ... | 31.575 | -3.950 | 27.625 | 64000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.00722 |
| -0.008474 | ... | ... | 29.600 | -3.925 | 25.675 | 66000 | 0.225 | 0.075 | 0.150 | ... | ... | -0.008607 |
| -0.009342 | ... | ... | 27.625 | -3.900 | 23.725 | 68000 | 0.275 | 0.100 | 0.175 | ... | ... | -0.009825 |
| -0.010703 | ... | ... | 25.650 | -3.850 | 21.800 | 70000 | 0.350 | 0.150 | 0.200 | 0.350 | 0.350 | -0.011505 |
| -0.012426 | ... | ... | 23.700 | -3.800 | 19.900 | 72000 | 0.450 | 0.200 | 0.250 | 0.425 | 0.425 | -0.013486 |
| -0.013192 | ... | ... | 22.725 | -3.775 | 18.950 | 73000 | 0.500 | 0.225 | 0.275 | 0.500 | 0.475 | -0.01435 |
| -0.014375 | ... | ... | 21.750 | -3.725 | 18.025 | 74000 | 0.550 | 0.250 | 0.300 | ... | ... | -0.015134 |
| -0.015449 | ... | ... | 20.800 | -3.700 | 17.100 | 75000 | 0.625 | 0.275 | 0.350 | 0.625 | 0.625 | -0.016305 |
| -0.016416 | ... | ... | 19.825 | -3.650 | 16.175 | 76000 | 0.700 | 0.325 | 0.375 | 0.725 | 0.550 | -0.017349 |
| -0.017682 | ... | ... | 18.875 | -3.600 | 15.275 | 77000 | 0.800 | 0.375 | 0.425 | 0.575 | 0.575 | -0.018679 |
| -0.018799 | ... | ... | 17.950 | -3.575 | 14.375 | 78000 | 0.900 | 0.400 | 0.500 | 0.850 | 0.850 | -0.019839 |
| -0.01977 | 14.700 | 14.700 | 17.025 | -3.550 | 13.475 | 79000 | 1 | 0.450 | 0.550 | 1.025 | 1.025 | -0.020837 |
| -0.021259 | ... | ... | 16.100 | -3.475 | 12.625 | 80000 | 1.125 | 0.500 | 0.625 | 1.175 | 0.825 | -0.022008 |
| -0.022518 | ... | ... | 15.175 | -3.400 | 11.775 | 81000 | 1.275 | 0.550 | 0.725 | 1.275 | 0.975 | -0.023289 |
| -0.023839 | ... | ... | 14.275 | -3.325 | 10.950 | 82000 | 1.450 | 0.625 | 0.825 | 1.400 | 1.250 | -0.024616 |
| -0.025165 | ... | ... | 13.400 | -3.250 | 10.150 | 83000 | 1.650 | 0.725 | 0.925 | 1.675 | 1.250 | -0.025934 |
| -0.026444 | 10.250 | 10.250 | 12.525 | -3.150 | 9.375 | 84000 | 1.875 | 0.825 | 1.050 | 1.900 | 1.375 | -0.027191 |
| -0.027398 | ... | ... | 11.675 | -3.075 | 8.600 | 85000 | 2.100 | 0.925 | 1.175 | 2.075 | 1.575 | -0.028111 |
| -0.02846 | ... | ... | 10.825 | -2.950 | 7.875 | 86000 | 2.375 | 1.025 | 1.350 | 1.850 | 1.850 | -0.029131 |
| -0.029345 | ... | ... | 10.025 | -2.850 | 7.175 | 87000 | 2.650 | 1.125 | 1.525 | 2.625 | 2.600 | -0.029762 |
| -0.03021 | ... | ... | 9.225 | -2.700 | 6.525 | 88000 | 3 | 1.275 | 1.725 | 2.975 | 2.600 | -0.030582 |
| -0.030816 | 6.775 | 5.975 | 8.475 | -2.575 | 5.900 | 89000 | 3.375 | 1.400 | 1.975 | 2.650 | 2.350 | -0.031135 |
| -0.031319 | 5.400 | 5.400 | 7.750 | -2.425 | 5.325 | 90000 | 3.775 | 1.525 | 2.250 | 3.825 | 2.650 | -0.031403 |
| -0.031514 | 5.150 | 5.150 | 7.050 | -2.275 | 4.775 | 91000 | 4.225 | 1.675 | 2.550 | 3.800 | 3 | -0.031545 |
| -0.031567 | 4.700 | 4.250 | 6.400 | -2.125 | 4.275 | 92000 | 4.700 | 1.825 | 2.875 | 4.700 | 4.025 | -0.031367 |
| -0.031299 | 4.475 | 4.475 | 5.775 | -1.975 | 3.800 | 93000 | 5.225 | 2 | 3.225 | 4.900 | 4.900 | -0.031041 |
| -0.030892 | 4.325 | 3.475 | 5.150 | -1.775 | 3.375 | 94000 | 5.800 | 2.175 | 3.625 | 5.775 | 5.425 | -0.030579 |
| -0.030182 | 3.400 | 3.125 | 4.575 | -1.600 | 2.975 | 95000 | 6.400 | 2.350 | 4.050 | 6.275 | 6.275 | -0.029816 |
| -0.02918 | 3.350 | 2.550 | 4.050 | -1.450 | 2.600 | 96000 | 7.025 | 2.525 | 4.500 | 6.600 | 6.350 | -0.028768 |
| -0.0279 | 2.925 | 2.925 | 3.550 | -1.300 | 2.250 | 97000 | 7.675 | 2.675 | 5 | 7.575 | 7.125 | -0.02745 |
| -0.026592 | 2.500 | 1.925 | 3.100 | -1.150 | 1.950 | 98000 | 8.350 | 2.800 | 5.550 | 7.850 | 7.850 | -0.025882 |
| -0.025081 | 2.100 | 1.775 | 2.700 | -1.025 | 1.675 | 99000 | 9.075 | 2.950 | 6.125 | 8.700 | 8.700 | -0.024339 |
| -0.023399 | 1.800 | 1.425 | 2.350 | -0.925 | 1.425 | 100000 | 9.825 | 3.075 | 6.750 | 8.375 | 8.275 | -0.022641 |
| -0.02189 | ... | ... | 2 | -0.775 | 1.225 | 101000 | 10.625 | 3.200 | 7.425 | ... | ... | -0.02113 |
| -0.020681 | 1.325 | 1.050 | 1.725 | -0.650 | 1.075 | 102000 | 11.450 | 3.325 | 8.125 | ... | ... | -0.019607 |
| -0.019203 | 1.175 | 0.925 | 1.475 | -0.550 | 0.925 | 103000 | 12.300 | 3.425 | 8.875 | ... | ... | -0.018136 |
| -0.017828 | 0.975 | 0.775 | 1.250 | -0.450 | 0.800 | 104000 | 13.175 | 3.525 | 9.650 | 11.600 | 11.600 | -0.016784 |
| -0.016211 | 0.700 | 0.700 | 1.050 | -0.375 | 0.675 | 105000 | 14.050 | 3.600 | 10.450 | ... | ... | -0.015214 |
| -0.014788 | 0.725 | 0.550 | 0.900 | -0.325 | 0.575 | 106000 | 14.950 | 3.650 | 11.300 | 14.300 | 12.900 | -0.013858 |
| -0.013154 | 0.500 | 0.500 | 0.775 | -0.300 | 0.475 | 107000 | 15.850 | 3.700 | 12.150 | 15.350 | 15.350 | -0.012322 |
| -0.012355 | 0.600 | 0.425 | 0.675 | -0.250 | 0.425 | 108000 | 16.800 | 3.750 | 13.050 | 14.400 | 14.400 | -0.011618 |
| -0.011462 | ... | ... | 0.575 | -0.200 | 0.375 | 109000 | 17.750 | 3.800 | 13.950 | 16.700 | 16.700 | -0.010843 |
| -0.01106 | 0.400 | 0.350 | 0.500 | -0.150 | 0.350 | 110000 | 18.700 | 3.850 | 14.850 | ... | ... | -0.009997 |
| -0.010006 | ... | ... | 0.425 | -0.125 | 0.300 | 111000 | 19.650 | 3.875 | 15.775 | 19.125 | 19.125 | -0.009077 |
| -0.009498 | 0.300 | 0.300 | 0.350 | -0.075 | 0.275 | 112000 | 20.625 | 3.900 | 16.725 | 19.275 | 19.275 | -0.008696 |
| -0.008265 | ... | ... | 0.300 | -0.075 | 0.225 | 113000 | 21.575 | 3.900 | 17.675 | ... | ... | -0.007655 |
| -0.007641 | 0.200 | 0.200 | 0.250 | -0.050 | 0.200 | 114000 | 22.550 | 3.925 | 18.625 | 21.800 | 21.800 | -0.007204 |
| -0.00697 | 0.175 | 0.150 | 0.225 | -0.050 | 0.175 | 115000 | 23.525 | 3.950 | 19.575 | ... | ... | -0.006728 |
| -0.006249 | ... | ... | 0.175 | -0.025 | 0.150 | 116000 | 24.500 | 3.950 | 20.550 | ... | ... | -0.006228 |
| -0.005471 | ... | ... | 0.150 | -0.025 | 0.125 | 117000 | 25.500 | 3.975 | 21.525 | ... | ... | -0.006423 |
| -0.005517 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 118000 | 26.475 | 3.975 | 22.500 | ... | ... | -0.005897 |
| -0.004666 | ... | ... | 0.125 | -0.025 | 0.100 | 119000 | 27.475 | 4 | 23.475 | ... | ... | -0.006091 |
| -0.004701 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 120000 | 28.450 | 3.975 | 24.475 | ... | ... | -0.005539 |
| -0.003766 | ... | ... | 0.100 | -0.025 | 0.075 | 121000 | 29.450 | 3.975 | 25.475 | ... | ... | -0.005733 |
| -0.003791 | ... | ... | 0.075 | 0 | 0.075 | 122000 | 30.450 | 4 | 26.450 | ... | ... | -0.005927 |
| -0.003815 | ... | ... | 0.075 | 0 | 0.075 | 123000 | 31.450 | 4 | 27.450 | ... | ... | -0.00612 |
| -0.003838 | ... | ... | 0.050 | 0.025 | 0.075 | 124000 | 32.450 | 4 | 28.450 | ... | ... | -0.006314 |
| -0.002797 | ... | ... | 0.050 | 0 | 0.050 | 126000 | 34.450 | 4 | 30.450 | ... | ... | -0.0067 |
| -0.002826 | ... | ... | 0.050 | 0 | 0.050 | 128000 | 36.450 | 4 | 32.450 | ... | ... | -0.007086 |
| -0.002853 | ... | ... | 0.025 | 0.025 | 0.050 | 130000 | 38.450 | 4 | 34.450 | ... | ... | -0.007472 |
| -0.002879 | ... | ... | 0.025 | 0.025 | 0.050 | 132000 | 40.450 | 4 | 36.450 | ... | ... | -0.007857 |
| -0.001637 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 42.450 | 4 | 38.450 | ... | ... | -0.008242 |
| -0.001649 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 44.450 | 4 | 40.450 | ... | ... | -0.008626 |
| -0.001661 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 46.450 | 4 | 42.450 | ... | ... | -0.00901 |
| -0.001672 | ... | ... | 0.025 | 0 | 0.025 | 140000 | 48.450 | 4 | 44.450 | ... | ... | -0.009393 |
| -0.001683 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 50.450 | 4 | 46.450 | ... | ... | -0.009776 |
| -0.000942 | ... | ... | 0.025 | -0.013 | 0.013 | 144000 | 52.450 | 4 | 48.450 | ... | ... | -0.010158 |
| -0.000948 | ... | ... | 0.025 | -0.013 | 0.013 | 146000 | 54.450 | 4 | 50.450 | ... | ... | -0.01054 |
| -0.000952 | ... | ... | 0.025 | -0.013 | 0.013 | 148000 | 56.450 | 4 | 52.450 | ... | ... | -0.010922 |
| -0.000957 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 58.450 | 4 | 54.450 | ... | ... | -0.011303 |
| -0.000962 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 60.450 | 4 | 56.450 | ... | ... | -0.011683 |
| -0.000966 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 62.450 | 4 | 58.450 | ... | ... | -0.012063 |
| -0.000971 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 64.450 | 4 | 60.450 | ... | ... | -0.012443 |
| -0.000975 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 66.450 | 4 | 62.450 | ... | ... | -0.012822 |
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.