Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006529 | ... | ... | 57.050 | 0.725 | 57.775 | 44000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.0012 |
| -0.006332 | ... | ... | 55.050 | 0.725 | 55.775 | 46000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001193 |
| -0.00613 | ... | ... | 53.050 | 0.725 | 53.775 | 48000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001654 |
| -0.005925 | ... | ... | 51.050 | 0.725 | 51.775 | 50000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001643 |
| -0.005715 | ... | ... | 49.050 | 0.725 | 49.775 | 52000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00206 |
| -0.005502 | ... | ... | 47.050 | 0.725 | 47.775 | 54000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002045 |
| -0.005287 | ... | ... | 45.050 | 0.725 | 45.775 | 56000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002425 |
| -0.005069 | ... | ... | 43.050 | 0.725 | 43.775 | 58000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002405 |
| -0.004848 | ... | ... | 41.050 | 0.725 | 41.775 | 60000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002753 |
| -0.004626 | ... | ... | 39.050 | 0.725 | 39.775 | 62000 | 0.175 | 0 | 0.175 | ... | ... | -0.003077 |
| -0.004401 | ... | ... | 37.050 | 0.725 | 37.775 | 64000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.003044 |
| -0.004175 | ... | ... | 35.075 | 0.700 | 35.775 | 66000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.003339 |
| -0.004185 | ... | ... | 33.100 | 0.700 | 33.800 | 68000 | 0.225 | -0.025 | 0.250 | 0.225 | 0.225 | -0.003611 |
| -0.004191 | ... | ... | 31.125 | 0.700 | 31.825 | 70000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.003862 |
| -0.004191 | ... | ... | 29.150 | 0.700 | 29.850 | 72000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.00409 |
| -0.00441 | ... | ... | 27.200 | 0.700 | 27.900 | 74000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.004563 |
| -0.004611 | ... | ... | 25.250 | 0.700 | 25.950 | 76000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.004985 |
| -0.004998 | ... | ... | 23.350 | 0.675 | 24.025 | 78000 | 0.450 | -0.050 | 0.500 | 0.475 | 0.475 | -0.005586 |
| -0.005538 | ... | ... | 21.450 | 0.675 | 22.125 | 80000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.006314 |
| -0.006192 | ... | ... | 19.600 | 0.650 | 20.250 | 82000 | 0.675 | -0.075 | 0.750 | 0.750 | 0.750 | -0.007119 |
| -0.007081 | ... | ... | 17.800 | 0.625 | 18.425 | 84000 | 0.825 | -0.125 | 0.950 | 0.850 | 0.850 | -0.007954 |
| -0.008114 | ... | ... | 16.050 | 0.600 | 16.650 | 86000 | 1.050 | -0.125 | 1.175 | ... | ... | -0.009073 |
| -0.009331 | ... | ... | 14.400 | 0.550 | 14.950 | 88000 | 1.325 | -0.175 | 1.500 | ... | ... | -0.0102 |
| -0.010492 | ... | ... | 12.800 | 0.500 | 13.300 | 90000 | 1.675 | -0.200 | 1.875 | 1.650 | 1.650 | -0.011371 |
| -0.011828 | ... | ... | 11.300 | 0.475 | 11.775 | 92000 | 2.125 | -0.225 | 2.350 | 2.125 | 2.075 | -0.012577 |
| -0.012994 | ... | ... | 9.875 | 0.450 | 10.325 | 94000 | 2.650 | -0.275 | 2.925 | 2.600 | 2.600 | -0.013603 |
| -0.014079 | ... | ... | 8.575 | 0.425 | 9 | 96000 | 3.275 | -0.325 | 3.600 | ... | ... | -0.014461 |
| -0.01484 | ... | ... | 7.375 | 0.375 | 7.750 | 98000 | 4.025 | -0.350 | 4.375 | ... | ... | -0.015147 |
| -0.015242 | ... | ... | 6.300 | 0.275 | 6.575 | 100000 | 4.825 | -0.425 | 5.250 | 5.150 | 4.850 | -0.015391 |
| -0.015322 | 5.500 | 5.250 | 5.300 | 0.200 | 5.500 | 102000 | 5.725 | -0.500 | 6.225 | 6.175 | 5.775 | -0.015311 |
| -0.015124 | 4.550 | 4.300 | 4.400 | 0.150 | 4.550 | 104000 | 6.725 | -0.575 | 7.300 | ... | ... | -0.014885 |
| -0.014582 | 3.725 | 3.600 | 3.600 | 0.100 | 3.700 | 106000 | 7.875 | -0.625 | 8.500 | ... | ... | -0.014257 |
| -0.01388 | 3.075 | 2.825 | 2.925 | 0.075 | 3 | 108000 | 9.125 | -0.650 | 9.775 | ... | ... | -0.013322 |
| -0.012937 | 2.425 | 2.375 | 2.350 | 0.050 | 2.400 | 110000 | 10.525 | -0.650 | 11.175 | ... | ... | -0.012317 |
| -0.01194 | 1.950 | 1.925 | 1.875 | 0.050 | 1.925 | 112000 | 12.025 | -0.650 | 12.675 | ... | ... | -0.011186 |
| -0.010926 | ... | ... | 1.500 | 0.050 | 1.550 | 114000 | 13.625 | -0.675 | 14.300 | ... | ... | -0.010047 |
| -0.009908 | ... | ... | 1.200 | 0.050 | 1.250 | 116000 | 15.300 | -0.675 | 15.975 | ... | ... | -0.008915 |
| -0.009006 | ... | ... | 0.975 | 0.050 | 1.025 | 118000 | 17.050 | -0.675 | 17.725 | ... | ... | -0.007909 |
| -0.008018 | ... | ... | 0.800 | 0.025 | 0.825 | 120000 | 18.850 | -0.700 | 19.550 | ... | ... | -0.006995 |
| -0.007171 | ... | ... | 0.650 | 0.025 | 0.675 | 122000 | 20.700 | -0.700 | 21.400 | ... | ... | -0.006262 |
| -0.006355 | ... | ... | 0.525 | 0.025 | 0.550 | 124000 | 22.575 | -0.700 | 23.275 | ... | ... | -0.005604 |
| -0.005619 | 0.450 | 0.450 | 0.450 | 0 | 0.450 | 126000 | 24.450 | -0.725 | 25.175 | ... | ... | -0.004855 |
| -0.005013 | ... | ... | 0.375 | 0 | 0.375 | 128000 | 26.375 | -0.725 | 27.100 | ... | ... | -0.004458 |
| -0.004319 | ... | ... | 0.300 | 0 | 0.300 | 130000 | 28.325 | -0.725 | 29.050 | ... | ... | -0.004251 |
| -0.003823 | ... | ... | 0.250 | 0 | 0.250 | 132000 | 30.275 | -0.725 | 31 | ... | ... | -0.004026 |
| -0.003269 | ... | ... | 0.225 | -0.025 | 0.200 | 134000 | 32.250 | -0.725 | 32.975 | ... | ... | -0.004025 |
| -0.002987 | ... | ... | 0.200 | -0.025 | 0.175 | 136000 | 34.225 | -0.725 | 34.950 | ... | ... | -0.00402 |
| -0.002681 | ... | ... | 0.175 | -0.025 | 0.150 | 138000 | 36.225 | -0.725 | 36.950 | ... | ... | -0.004252 |
| -0.002711 | ... | ... | 0.150 | 0 | 0.150 | 140000 | 38.225 | -0.725 | 38.950 | ... | ... | -0.004485 |
| -0.002372 | ... | ... | 0.125 | 0 | 0.125 | 142000 | 40.225 | -0.725 | 40.950 | ... | ... | -0.004716 |
| -0.002005 | ... | ... | 0.100 | 0 | 0.100 | 144000 | 42.225 | -0.725 | 42.950 | ... | ... | -0.004948 |
| -0.002023 | ... | ... | 0.100 | 0 | 0.100 | 146000 | 44.225 | -0.725 | 44.950 | ... | ... | -0.005179 |
| -0.002041 | ... | ... | 0.100 | 0 | 0.100 | 148000 | 46.225 | -0.725 | 46.950 | ... | ... | -0.00541 |
| -0.001631 | ... | ... | 0.075 | 0 | 0.075 | 150000 | 48.225 | -0.725 | 48.950 | ... | ... | -0.005641 |
| -0.001643 | ... | ... | 0.075 | 0 | 0.075 | 152000 | 50.225 | -0.725 | 50.950 | ... | ... | -0.005871 |
| -0.001655 | ... | ... | 0.075 | 0 | 0.075 | 154000 | 52.225 | -0.725 | 52.950 | ... | ... | -0.006101 |
| -0.001195 | ... | ... | 0.050 | 0 | 0.050 | 156000 | 54.225 | -0.725 | 54.950 | ... | ... | -0.00633 |
| -0.00121 | ... | ... | 0.050 | 0 | 0.050 | 160000 | 58.225 | -0.725 | 58.950 | ... | ... | -0.006788 |
| -0.000696 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 68.225 | -0.725 | 68.950 | ... | ... | -0.007925 |
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.