Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004811 | ... | ... | 55.875 | 0.475 | 56.350 | 44000 | 0.025 | 0 | 0.025 | ... | ... | -0.00041 |
| -0.00467 | ... | ... | 53.875 | 0.475 | 54.350 | 46000 | 0.025 | 0 | 0.025 | ... | ... | -0.000408 |
| -0.004525 | ... | ... | 51.875 | 0.475 | 52.350 | 48000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000406 |
| -0.004375 | ... | ... | 49.875 | 0.475 | 50.350 | 50000 | 0.050 | 0 | 0.050 | ... | ... | -0.000716 |
| -0.004221 | ... | ... | 47.875 | 0.475 | 48.350 | 52000 | 0.050 | 0 | 0.050 | ... | ... | -0.000712 |
| -0.004063 | ... | ... | 45.875 | 0.475 | 46.350 | 54000 | 0.075 | 0 | 0.075 | ... | ... | -0.000983 |
| -0.003903 | ... | ... | 43.875 | 0.475 | 44.350 | 56000 | 0.100 | 0 | 0.100 | ... | ... | -0.00123 |
| -0.00374 | ... | ... | 41.875 | 0.475 | 42.350 | 58000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001219 |
| -0.003574 | ... | ... | 39.875 | 0.475 | 40.350 | 60000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001443 |
| -0.003407 | ... | ... | 37.875 | 0.475 | 38.350 | 62000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001649 |
| -0.003237 | ... | ... | 35.875 | 0.475 | 36.350 | 64000 | 0.200 | 0 | 0.200 | ... | ... | -0.00204 |
| -0.003066 | ... | ... | 33.875 | 0.475 | 34.350 | 66000 | 0.250 | 0 | 0.250 | ... | ... | -0.002393 |
| -0.002894 | ... | ... | 31.900 | 0.450 | 32.350 | 68000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002538 |
| -0.002967 | ... | ... | 29.925 | 0.475 | 30.400 | 70000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.002999 |
| -0.003034 | ... | ... | 28 | 0.450 | 28.450 | 72000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.003408 |
| -0.003211 | ... | ... | 26.075 | 0.450 | 26.525 | 74000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.003769 |
| -0.003484 | ... | ... | 24.200 | 0.425 | 24.625 | 76000 | 0.600 | -0.075 | 0.675 | ... | ... | -0.004213 |
| -0.003836 | ... | ... | 22.350 | 0.400 | 22.750 | 78000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.004826 |
| -0.004345 | ... | ... | 20.525 | 0.400 | 20.925 | 80000 | 0.900 | -0.075 | 0.975 | ... | ... | -0.005341 |
| -0.004965 | ... | ... | 18.775 | 0.375 | 19.150 | 82000 | 1.100 | -0.100 | 1.200 | ... | ... | -0.005953 |
| -0.005651 | ... | ... | 17.075 | 0.350 | 17.425 | 84000 | 1.375 | -0.125 | 1.500 | ... | ... | -0.006693 |
| -0.006428 | ... | ... | 15.450 | 0.325 | 15.775 | 86000 | 1.700 | -0.125 | 1.825 | ... | ... | -0.007413 |
| -0.007233 | ... | ... | 13.925 | 0.275 | 14.200 | 88000 | 2.100 | -0.175 | 2.275 | ... | ... | -0.00814 |
| -0.008124 | ... | ... | 12.500 | 0.250 | 12.750 | 90000 | 2.600 | -0.225 | 2.825 | ... | ... | -0.008877 |
| -0.008864 | ... | ... | 11.150 | 0.200 | 11.350 | 92000 | 3.175 | -0.275 | 3.450 | ... | ... | -0.009511 |
| -0.009575 | ... | ... | 9.900 | 0.175 | 10.075 | 94000 | 3.850 | -0.300 | 4.150 | 4 | 4 | -0.010058 |
| -0.010079 | ... | ... | 8.700 | 0.150 | 8.850 | 96000 | 4.600 | -0.300 | 4.900 | ... | ... | -0.010438 |
| -0.010449 | ... | ... | 7.525 | 0.200 | 7.725 | 98000 | 5.400 | -0.275 | 5.675 | 5.550 | 5.550 | -0.010595 |
| -0.010547 | ... | ... | 6.350 | 0.275 | 6.625 | 100000 | 6.275 | -0.200 | 6.475 | 6.300 | 6.300 | -0.010563 |
| -0.010446 | ... | ... | 5.325 | 0.275 | 5.600 | 102000 | 7.225 | -0.175 | 7.400 | ... | ... | -0.010331 |
| -0.010179 | ... | ... | 4.425 | 0.250 | 4.675 | 104000 | 8.250 | -0.225 | 8.475 | ... | ... | -0.009893 |
| -0.009747 | ... | ... | 3.675 | 0.175 | 3.850 | 106000 | 9.400 | -0.275 | 9.675 | ... | ... | -0.009337 |
| -0.009215 | ... | ... | 3.025 | 0.125 | 3.150 | 108000 | 10.650 | -0.350 | 11 | ... | ... | -0.008641 |
| -0.008628 | ... | ... | 2.500 | 0.075 | 2.575 | 110000 | 12.025 | -0.400 | 12.425 | ... | ... | -0.007894 |
| -0.007928 | ... | ... | 2.050 | 0.025 | 2.075 | 112000 | 13.500 | -0.450 | 13.950 | ... | ... | -0.007098 |
| -0.007299 | ... | ... | 1.700 | 0 | 1.700 | 114000 | 15.075 | -0.475 | 15.550 | ... | ... | -0.006321 |
| -0.006606 | ... | ... | 1.375 | 0 | 1.375 | 116000 | 16.750 | -0.475 | 17.225 | ... | ... | -0.005643 |
| -0.00598 | ... | ... | 1.125 | 0 | 1.125 | 118000 | 18.475 | -0.475 | 18.950 | ... | ... | -0.004979 |
| -0.005394 | ... | ... | 0.925 | 0 | 0.925 | 120000 | 20.250 | -0.475 | 20.725 | ... | ... | -0.004376 |
| -0.004788 | ... | ... | 0.750 | 0 | 0.750 | 122000 | 22.075 | -0.475 | 22.550 | ... | ... | -0.00388 |
| -0.004309 | ... | ... | 0.600 | 0.025 | 0.625 | 124000 | 23.925 | -0.475 | 24.400 | ... | ... | -0.003428 |
| -0.003748 | ... | ... | 0.500 | 0 | 0.500 | 126000 | 25.825 | -0.475 | 26.300 | ... | ... | -0.003158 |
| -0.003243 | ... | ... | 0.400 | 0 | 0.400 | 128000 | 27.750 | -0.450 | 28.200 | ... | ... | -0.002984 |
| -0.002826 | ... | ... | 0.325 | 0 | 0.325 | 130000 | 29.675 | -0.475 | 30.150 | ... | ... | -0.002796 |
| -0.002353 | ... | ... | 0.275 | -0.025 | 0.250 | 132000 | 31.650 | -0.475 | 32.125 | ... | ... | -0.00285 |
| -0.002011 | ... | ... | 0.225 | -0.025 | 0.200 | 134000 | 33.650 | -0.475 | 34.125 | ... | ... | -0.003028 |
| -0.001836 | ... | ... | 0.175 | 0 | 0.175 | 136000 | 35.650 | -0.475 | 36.125 | ... | ... | -0.003205 |
| -0.001647 | ... | ... | 0.150 | 0 | 0.150 | 138000 | 37.650 | -0.475 | 38.125 | ... | ... | -0.003382 |
| -0.001442 | ... | ... | 0.125 | 0 | 0.125 | 140000 | 39.650 | -0.475 | 40.125 | ... | ... | -0.003559 |
| -0.001219 | ... | ... | 0.100 | 0 | 0.100 | 142000 | 41.650 | -0.475 | 42.125 | ... | ... | -0.003736 |
| -0.000976 | ... | ... | 0.100 | -0.025 | 0.075 | 144000 | 43.650 | -0.475 | 44.125 | ... | ... | -0.003912 |
| -0.000984 | ... | ... | 0.075 | 0 | 0.075 | 146000 | 45.650 | -0.475 | 46.125 | ... | ... | -0.004087 |
| -0.000992 | ... | ... | 0.075 | 0 | 0.075 | 148000 | 47.650 | -0.475 | 48.125 | ... | ... | -0.004263 |
| -0.000718 | ... | ... | 0.050 | 0 | 0.050 | 150000 | 49.650 | -0.475 | 50.125 | ... | ... | -0.004437 |
| -0.000723 | ... | ... | 0.050 | 0 | 0.050 | 152000 | 51.650 | -0.475 | 52.125 | ... | ... | -0.004612 |
| -0.000728 | ... | ... | 0.050 | 0 | 0.050 | 154000 | 53.650 | -0.475 | 54.125 | ... | ... | -0.004786 |
| -0.000732 | ... | ... | 0.050 | 0 | 0.050 | 156000 | 55.650 | -0.475 | 56.125 | ... | ... | -0.00496 |
| -0.000416 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 59.650 | -0.475 | 60.125 | ... | ... | -0.005306 |
| -0.000426 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 69.650 | -0.475 | 70.125 | ... | ... | -0.006163 |
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.