Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.005972 | ... | ... | 48.875 | 1.600 | 50.475 | 34000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000767 |
| 0.005738 | ... | ... | 46.875 | 1.600 | 48.475 | 36000 | 0.025 | 0 | 0.025 | ... | ... | -0.001369 |
| 0.005504 | ... | ... | 44.875 | 1.600 | 46.475 | 38000 | 0.025 | 0 | 0.025 | ... | ... | -0.001361 |
| 0.00527 | ... | ... | 42.875 | 1.600 | 44.475 | 40000 | 0.025 | 0 | 0.025 | ... | ... | -0.001353 |
| 0.005036 | ... | ... | 40.875 | 1.600 | 42.475 | 42000 | 0.025 | 0 | 0.025 | ... | ... | -0.001344 |
| 0.004801 | ... | ... | 38.875 | 1.600 | 40.475 | 44000 | 0.025 | 0 | 0.025 | ... | ... | -0.001334 |
| 0.004567 | ... | ... | 36.875 | 1.600 | 38.475 | 46000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002345 |
| 0.004333 | ... | ... | 34.875 | 1.600 | 36.475 | 48000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002324 |
| 0.004099 | ... | ... | 32.875 | 1.600 | 34.475 | 50000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002302 |
| 0.003865 | ... | ... | 30.875 | 1.600 | 32.475 | 52000 | 0.050 | 0 | 0.050 | ... | ... | -0.002278 |
| 0.003631 | ... | ... | 28.875 | 1.600 | 30.475 | 54000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002253 |
| 0.003514 | ... | ... | 27.875 | 1.600 | 29.475 | 55000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002239 |
| 0.003397 | ... | ... | 26.875 | 1.600 | 28.475 | 56000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003083 |
| 0.00328 | ... | ... | 25.875 | 1.600 | 27.475 | 57000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003062 |
| 0.003163 | ... | ... | 24.900 | 1.575 | 26.475 | 58000 | 0.100 | 0 | 0.100 | ... | ... | -0.00382 |
| 0.003046 | ... | ... | 23.900 | 1.575 | 25.475 | 59000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00379 |
| 0.002929 | ... | ... | 22.900 | 1.600 | 24.500 | 60000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00376 |
| 0.002812 | ... | ... | 21.925 | 1.575 | 23.500 | 61000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.004438 |
| 0.002695 | ... | ... | 20.925 | 1.575 | 22.500 | 62000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.004398 |
| 0.002578 | ... | ... | 19.950 | 1.575 | 21.525 | 63000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.005014 |
| 0.002461 | ... | ... | 18.975 | 1.550 | 20.525 | 64000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.004962 |
| 0.002344 | ... | ... | 18 | 1.550 | 19.550 | 65000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.00552 |
| 0.002227 | ... | ... | 17.025 | 1.550 | 18.575 | 66000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.006035 |
| 0.00211 | ... | ... | 16.075 | 1.525 | 17.600 | 67000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.006507 |
| 0.001993 | ... | ... | 15.125 | 1.525 | 16.650 | 68000 | 0.250 | 0 | 0.250 | 0.250 | 0.250 | -0.00694 |
| 0.001876 | ... | ... | 14.200 | 1.475 | 15.675 | 69000 | 0.300 | -0.100 | 0.400 | ... | ... | -0.007818 |
| 0.001758 | ... | ... | 13.250 | 1.475 | 14.725 | 70000 | 0.350 | -0.125 | 0.475 | 0.450 | 0.325 | -0.008602 |
| 0.001641 | ... | ... | 12.350 | 1.450 | 13.800 | 71000 | 0.450 | 0.025 | 0.425 | 0.450 | 0.450 | -0.010116 |
| 0.001524 | ... | ... | 11.450 | 1.425 | 12.875 | 72000 | 0.400 | -0.075 | 0.475 | 0.425 | 0.400 | -0.009107 |
| -0.001028 | ... | ... | 10.575 | 1.400 | 11.975 | 73000 | 0.575 | -0.200 | 0.775 | ... | ... | -0.011511 |
| -0.003174 | ... | ... | 9.725 | 1.350 | 11.075 | 74000 | 0.675 | -0.225 | 0.900 | ... | ... | -0.012543 |
| -0.005297 | ... | ... | 8.875 | 1.325 | 10.200 | 75000 | 0.675 | -0.125 | 0.800 | 0.725 | 0.675 | -0.012184 |
| -0.007358 | ... | ... | 8.075 | 1.275 | 9.350 | 76000 | 0.850 | -0.075 | 0.925 | 0.850 | 0.850 | -0.013815 |
| -0.00931 | ... | ... | 7.275 | 1.250 | 8.525 | 77000 | 1 | -0.100 | 1.100 | 1 | 1 | -0.014865 |
| -0.01111 | 7.300 | 7.300 | 6.525 | 1.200 | 7.725 | 78000 | 1.200 | -0.100 | 1.300 | 1.200 | 1.200 | -0.016116 |
| -0.012719 | 5.625 | 5.625 | 5.800 | 1.150 | 6.950 | 79000 | 1.525 | -0.425 | 1.950 | 1.500 | 1.450 | -0.018055 |
| -0.01647 | 6.500 | 5.950 | 6.200 | 0.300 | 6.500 | 80000 | 1.700 | -0.075 | 1.775 | 1.875 | 1.700 | -0.018381 |
| -0.015754 | 5.550 | 5.550 | 5.500 | 0.050 | 5.550 | 81000 | 2.100 | 0.050 | 2.050 | 2.200 | 2.100 | -0.019965 |
| -0.014841 | 4.600 | 4.600 | 4.825 | -0.225 | 4.600 | 82000 | 2.250 | -0.125 | 2.375 | 2.250 | 2.250 | -0.019436 |
| -0.018322 | 4.400 | 4.400 | 4.175 | 0.225 | 4.400 | 83000 | 2.475 | -0.250 | 2.725 | 2.825 | 2.425 | -0.019044 |
| -0.01744 | 3.600 | 3.600 | 3.575 | 0.025 | 3.600 | 84000 | 2.900 | -0.200 | 3.100 | 3.325 | 2.725 | -0.019399 |
| -0.019221 | 3.350 | 2.950 | 3.025 | 0.325 | 3.350 | 85000 | 3.325 | -0.225 | 3.550 | 3.325 | 3.100 | -0.019222 |
| -0.017967 | 2.675 | 2.600 | 2.525 | 0.150 | 2.675 | 86000 | 4.025 | -1.025 | 5.050 | 4.900 | 4.175 | -0.020096 |
| -0.016656 | 2.100 | 2.100 | 2.075 | 0.025 | 2.100 | 87000 | 4.575 | -1.100 | 5.675 | 5.650 | 5.075 | -0.019591 |
| -0.017741 | 2 | 1.750 | 1.700 | 0.300 | 2 | 88000 | 5.200 | -1.175 | 6.375 | 6.225 | 5.500 | -0.019037 |
| -0.014773 | 1.400 | 1.225 | 1.050 | 0.325 | 1.375 | 89000 | 6.150 | 0.275 | 5.875 | 6.150 | 6.150 | -0.020205 |
| -0.015043 | 1.275 | 1.125 | 1.100 | 0.175 | 1.275 | 90000 | 6.800 | 0.200 | 6.600 | 6.800 | 6.800 | -0.019032 |
| -0.013753 | 1.025 | 1.025 | 0.900 | 0.125 | 1.025 | 91000 | 7.375 | -1.375 | 8.750 | 7.750 | 7.750 | -0.016782 |
| -0.012476 | 0.825 | 0.825 | 0.725 | 0.100 | 0.825 | 92000 | 8.200 | -1.400 | 9.600 | ... | ... | -0.016115 |
| -0.011062 | 0.675 | 0.650 | 0.575 | 0.075 | 0.650 | 93000 | 9.050 | -1.450 | 10.500 | ... | ... | -0.015425 |
| -0.009231 | 0.400 | 0.400 | 0.375 | 0.100 | 0.475 | 94000 | 9.925 | -1.500 | 11.425 | ... | ... | -0.014771 |
| -0.008063 | ... | ... | 0.300 | 0.075 | 0.375 | 95000 | 10.825 | -1.525 | 12.350 | ... | ... | -0.014215 |
| -0.007062 | ... | ... | 0.250 | 0.050 | 0.300 | 96000 | 11.750 | -1.550 | 13.300 | ... | ... | -0.013815 |
| -0.006335 | ... | ... | 0.200 | 0.050 | 0.250 | 97000 | 12.700 | -1.550 | 14.250 | ... | ... | -0.013626 |
| -0.005489 | ... | ... | 0.175 | 0.025 | 0.200 | 98000 | 13.650 | -1.575 | 15.225 | ... | ... | -0.013374 |
| -0.004508 | 0.175 | 0.175 | 0.150 | 0 | 0.150 | 99000 | 14.600 | -1.600 | 16.200 | ... | ... | -0.013065 |
| -0.003991 | ... | ... | 0.125 | 0 | 0.125 | 100000 | 15.575 | -1.600 | 17.175 | ... | ... | -0.013049 |
| -0.003413 | ... | ... | 0.100 | 0 | 0.100 | 101000 | 16.550 | -1.600 | 18.150 | ... | ... | -0.013005 |
| -0.00346 | ... | ... | 0.100 | 0 | 0.100 | 102000 | 17.550 | -1.600 | 19.150 | ... | ... | -0.0133 |
| -0.002799 | ... | ... | 0.075 | 0 | 0.075 | 103000 | 18.550 | -1.575 | 20.125 | ... | ... | -0.013587 |
| -0.002831 | ... | ... | 0.075 | 0 | 0.075 | 104000 | 19.525 | -1.600 | 21.125 | ... | ... | -0.013494 |
| -0.002862 | ... | ... | 0.050 | 0.025 | 0.075 | 105000 | 20.525 | -1.600 | 22.125 | ... | ... | -0.013763 |
| -0.002891 | ... | ... | 0.050 | 0.025 | 0.075 | 106000 | 21.525 | -1.600 | 23.125 | ... | ... | -0.014027 |
| -0.002113 | ... | ... | 0.050 | 0 | 0.050 | 107000 | 22.525 | -1.600 | 24.125 | ... | ... | -0.014286 |
| -0.002131 | ... | ... | 0.050 | 0 | 0.050 | 108000 | 23.525 | -1.600 | 25.125 | ... | ... | -0.01454 |
| -0.001231 | ... | ... | 0.050 | -0.025 | 0.025 | 110000 | 25.525 | -1.600 | 27.125 | ... | ... | -0.015037 |
| -0.001248 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 27.525 | -1.600 | 29.125 | ... | ... | -0.01552 |
| -0.001263 | ... | ... | 0.025 | 0 | 0.025 | 114000 | 29.525 | -1.600 | 31.125 | ... | ... | -0.015991 |
| -0.000716 | ... | ... | 0.025 | -0.013 | 0.013 | 116000 | 31.525 | -1.600 | 33.125 | ... | ... | -0.016452 |
| -0.000723 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 33.525 | -1.600 | 35.125 | ... | ... | -0.016904 |
| -0.00073 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 35.525 | -1.600 | 37.125 | ... | ... | -0.017349 |
| -0.000736 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 37.525 | -1.600 | 39.125 | ... | ... | -0.017786 |
| -0.000742 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 39.525 | -1.600 | 41.125 | ... | ... | -0.018217 |
| -0.000748 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 41.525 | -1.600 | 43.125 | ... | ... | -0.018643 |
| -0.000753 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 43.525 | -1.600 | 45.125 | ... | ... | -0.019064 |
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.