Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007355 | ... | ... | 60.025 | -0.075 | 59.950 | 40000 | 0.050 | 0 | 0.050 | ... | ... | -0.001197 |
| -0.007156 | ... | ... | 58.025 | -0.075 | 57.950 | 42000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001191 |
| -0.00695 | ... | ... | 56.025 | -0.075 | 55.950 | 44000 | 0.075 | 0 | 0.075 | ... | ... | -0.001651 |
| -0.006737 | ... | ... | 54.025 | -0.075 | 53.950 | 46000 | 0.075 | 0 | 0.075 | ... | ... | -0.001642 |
| -0.006517 | ... | ... | 52.025 | -0.075 | 51.950 | 48000 | 0.075 | 0 | 0.075 | ... | ... | -0.001632 |
| -0.006293 | ... | ... | 50.025 | -0.075 | 49.950 | 50000 | 0.075 | 0 | 0.075 | ... | ... | -0.001621 |
| -0.006064 | ... | ... | 48.025 | -0.075 | 47.950 | 52000 | 0.100 | 0 | 0.100 | ... | ... | -0.00203 |
| -0.005831 | ... | ... | 46.025 | -0.075 | 45.950 | 54000 | 0.100 | 0 | 0.100 | ... | ... | -0.002015 |
| -0.005595 | ... | ... | 44.025 | -0.075 | 43.950 | 56000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001999 |
| -0.005355 | ... | ... | 42.025 | -0.075 | 41.950 | 58000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002367 |
| -0.005113 | ... | ... | 40.025 | -0.075 | 39.950 | 60000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002708 |
| -0.004868 | ... | ... | 38.025 | -0.075 | 37.950 | 62000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.003023 |
| -0.004621 | ... | ... | 36.025 | -0.075 | 35.950 | 64000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.003316 |
| -0.004593 | ... | ... | 34.050 | -0.075 | 33.975 | 66000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.003587 |
| -0.00456 | ... | ... | 32.075 | -0.075 | 32 | 68000 | 0.275 | 0 | 0.275 | ... | ... | -0.004124 |
| -0.004523 | ... | ... | 30.100 | -0.075 | 30.025 | 70000 | 0.325 | 0 | 0.325 | ... | ... | -0.004609 |
| -0.004691 | ... | ... | 28.150 | -0.075 | 28.075 | 72000 | 0.375 | 0 | 0.375 | ... | ... | -0.005045 |
| -0.005046 | ... | ... | 26.225 | -0.075 | 26.150 | 74000 | 0.450 | 0 | 0.450 | ... | ... | -0.005666 |
| -0.00556 | ... | ... | 24.325 | -0.075 | 24.250 | 76000 | 0.550 | 0 | 0.550 | ... | ... | -0.006423 |
| -0.006022 | ... | ... | 22.450 | -0.100 | 22.350 | 78000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.007074 |
| -0.006765 | ... | ... | 20.600 | -0.100 | 20.500 | 80000 | 0.800 | -0.025 | 0.825 | 0.825 | 0.825 | -0.007979 |
| -0.007709 | ... | ... | 18.800 | -0.100 | 18.700 | 82000 | 0.975 | -0.025 | 1 | ... | ... | -0.008882 |
| -0.008773 | ... | ... | 17.025 | -0.075 | 16.950 | 84000 | 1.200 | -0.025 | 1.225 | ... | ... | -0.009886 |
| -0.009876 | ... | ... | 15.325 | -0.075 | 15.250 | 86000 | 1.475 | -0.025 | 1.500 | ... | ... | -0.010908 |
| -0.010943 | ... | ... | 13.675 | -0.075 | 13.600 | 88000 | 1.825 | 0 | 1.825 | ... | ... | -0.011985 |
| -0.012005 | ... | ... | 12.125 | -0.100 | 12.025 | 90000 | 2.225 | 0 | 2.225 | 2.225 | 2.225 | -0.012913 |
| -0.013053 | ... | ... | 10.650 | -0.100 | 10.550 | 92000 | 2.700 | -0.025 | 2.725 | ... | ... | -0.013724 |
| -0.013821 | ... | ... | 9.250 | -0.125 | 9.125 | 94000 | 3.275 | -0.050 | 3.325 | 3.250 | 3.250 | -0.014416 |
| -0.01448 | ... | ... | 7.975 | -0.150 | 7.825 | 96000 | 3.950 | -0.050 | 4 | ... | ... | -0.014903 |
| -0.014873 | 7.075 | 7.075 | 6.775 | -0.150 | 6.625 | 98000 | 4.700 | -0.075 | 4.775 | 4.800 | 4.650 | -0.015049 |
| -0.015018 | ... | ... | 5.675 | -0.125 | 5.550 | 100000 | 5.600 | -0.050 | 5.650 | 5.575 | 5.575 | -0.015015 |
| -0.014885 | ... | ... | 4.725 | -0.125 | 4.600 | 102000 | 6.625 | -0.050 | 6.675 | 6.500 | 6.500 | -0.014704 |
| -0.01441 | 3.825 | 3.625 | 3.875 | -0.125 | 3.750 | 104000 | 7.750 | -0.050 | 7.800 | ... | ... | -0.014055 |
| -0.013772 | ... | ... | 3.150 | -0.100 | 3.050 | 106000 | 9.025 | -0.025 | 9.050 | ... | ... | -0.013253 |
| -0.012893 | 2.475 | 2.475 | 2.550 | -0.100 | 2.450 | 108000 | 10.400 | 0 | 10.400 | ... | ... | -0.012224 |
| -0.011957 | 1.975 | 1.975 | 2.050 | -0.075 | 1.975 | 110000 | 11.875 | 0 | 11.875 | ... | ... | -0.011054 |
| -0.010886 | 1.600 | 1.575 | 1.650 | -0.075 | 1.575 | 112000 | 13.475 | 0.025 | 13.450 | ... | ... | -0.009972 |
| -0.009909 | ... | ... | 1.325 | -0.050 | 1.275 | 114000 | 15.125 | 0.025 | 15.100 | ... | ... | -0.008772 |
| -0.008894 | ... | ... | 1.050 | -0.025 | 1.025 | 116000 | 16.875 | 0.050 | 16.825 | ... | ... | -0.007817 |
| -0.007924 | 0.875 | 0.825 | 0.850 | -0.025 | 0.825 | 118000 | 18.650 | 0.025 | 18.625 | ... | ... | -0.006799 |
| -0.007091 | 0.675 | 0.650 | 0.700 | -0.025 | 0.675 | 120000 | 20.500 | 0.050 | 20.450 | ... | ... | -0.006109 |
| -0.006288 | ... | ... | 0.550 | 0 | 0.550 | 122000 | 22.350 | 0.050 | 22.300 | ... | ... | -0.005312 |
| -0.005562 | ... | ... | 0.450 | 0 | 0.450 | 124000 | 24.250 | 0.050 | 24.200 | ... | ... | -0.004808 |
| -0.004715 | 0.350 | 0.350 | 0.375 | -0.025 | 0.350 | 126000 | 26.175 | 0.075 | 26.100 | ... | ... | -0.00446 |
| -0.004278 | ... | ... | 0.300 | 0 | 0.300 | 128000 | 28.125 | 0.075 | 28.050 | ... | ... | -0.004296 |
| -0.003788 | ... | ... | 0.250 | 0 | 0.250 | 130000 | 30.075 | 0.075 | 30 | ... | ... | -0.00412 |
| -0.00324 | ... | ... | 0.200 | 0 | 0.200 | 132000 | 32.050 | 0.075 | 31.975 | ... | ... | -0.004155 |
| -0.002961 | ... | ... | 0.175 | 0 | 0.175 | 134000 | 34.050 | 0.075 | 33.975 | ... | ... | -0.004411 |
| -0.002658 | ... | ... | 0.150 | 0 | 0.150 | 136000 | 36.050 | 0.075 | 35.975 | ... | ... | -0.004668 |
| -0.002328 | ... | ... | 0.125 | 0 | 0.125 | 138000 | 38.050 | 0.075 | 37.975 | ... | ... | -0.004923 |
| -0.002353 | ... | ... | 0.100 | 0.025 | 0.125 | 140000 | 40.050 | 0.075 | 39.975 | ... | ... | -0.005179 |
| -0.001989 | ... | ... | 0.100 | 0 | 0.100 | 142000 | 42.050 | 0.075 | 41.975 | ... | ... | -0.005434 |
| -0.001592 | ... | ... | 0.075 | 0 | 0.075 | 144000 | 44.050 | 0.075 | 43.975 | ... | ... | -0.005688 |
| -0.001605 | ... | ... | 0.075 | 0 | 0.075 | 146000 | 46.050 | 0.075 | 45.975 | ... | ... | -0.005942 |
| -0.001162 | ... | ... | 0.050 | 0 | 0.050 | 148000 | 48.050 | 0.075 | 47.975 | ... | ... | -0.006196 |
| -0.00117 | ... | ... | 0.050 | 0 | 0.050 | 150000 | 50.050 | 0.075 | 49.975 | ... | ... | -0.006449 |
| -0.001178 | ... | ... | 0.050 | 0 | 0.050 | 152000 | 52.050 | 0.075 | 51.975 | ... | ... | -0.006701 |
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.