Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005357 | ... | ... | 56.050 | -1.425 | 54.625 | 44000 | 0.075 | 0 | 0.075 | ... | ... | -0.001289 |
| -0.005188 | ... | ... | 54.050 | -1.425 | 52.625 | 46000 | 0.100 | 0 | 0.100 | ... | ... | -0.001617 |
| -0.005014 | ... | ... | 52.050 | -1.425 | 50.625 | 48000 | 0.100 | 0 | 0.100 | ... | ... | -0.001606 |
| -0.004836 | ... | ... | 50.050 | -1.425 | 48.625 | 50000 | 0.100 | 0 | 0.100 | ... | ... | -0.001595 |
| -0.004655 | ... | ... | 48.050 | -1.425 | 46.625 | 52000 | 0.100 | 0 | 0.100 | ... | ... | -0.001584 |
| -0.00447 | ... | ... | 46.050 | -1.425 | 44.625 | 54000 | 0.125 | 0 | 0.125 | ... | ... | -0.001877 |
| -0.004283 | ... | ... | 44.050 | -1.425 | 42.625 | 56000 | 0.150 | 0 | 0.150 | ... | ... | -0.00215 |
| -0.004093 | ... | ... | 42.050 | -1.425 | 40.625 | 58000 | 0.150 | 0 | 0.150 | ... | ... | -0.002129 |
| -0.003901 | ... | ... | 40.050 | -1.425 | 38.625 | 60000 | 0.175 | 0 | 0.175 | ... | ... | -0.002379 |
| -0.003708 | ... | ... | 38.050 | -1.425 | 36.625 | 62000 | 0.200 | 0 | 0.200 | ... | ... | -0.00261 |
| -0.003512 | ... | ... | 36.050 | -1.425 | 34.625 | 64000 | 0.225 | 0 | 0.225 | ... | ... | -0.002824 |
| -0.003488 | ... | ... | 34.075 | -1.425 | 32.650 | 66000 | 0.250 | 0 | 0.250 | ... | ... | -0.003021 |
| -0.00346 | ... | ... | 32.075 | -1.400 | 30.675 | 68000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.00342 |
| -0.003429 | ... | ... | 30.125 | -1.425 | 28.700 | 70000 | 0.325 | 0 | 0.325 | ... | ... | -0.003574 |
| -0.003557 | ... | ... | 28.150 | -1.400 | 26.750 | 72000 | 0.400 | 0.050 | 0.350 | ... | ... | -0.004099 |
| -0.00383 | ... | ... | 26.200 | -1.375 | 24.825 | 74000 | 0.450 | 0.050 | 0.400 | ... | ... | -0.004382 |
| -0.004226 | ... | ... | 24.275 | -1.350 | 22.925 | 76000 | 0.550 | 0.075 | 0.475 | ... | ... | -0.004959 |
| -0.004717 | ... | ... | 22.375 | -1.325 | 21.050 | 78000 | 0.675 | 0.100 | 0.575 | ... | ... | -0.005599 |
| -0.005273 | ... | ... | 20.500 | -1.300 | 19.200 | 80000 | 0.825 | 0.125 | 0.700 | 0.725 | 0.725 | -0.006265 |
| -0.006093 | ... | ... | 18.675 | -1.250 | 17.425 | 82000 | 1 | 0.150 | 0.850 | ... | ... | -0.006924 |
| -0.006868 | ... | ... | 16.900 | -1.225 | 15.675 | 84000 | 1.250 | 0.175 | 1.075 | ... | ... | -0.007757 |
| -0.007845 | ... | ... | 15.175 | -1.150 | 14.025 | 86000 | 1.575 | 0.250 | 1.325 | ... | ... | -0.008658 |
| -0.008737 | ... | ... | 13.550 | -1.125 | 12.425 | 88000 | 1.975 | 0.300 | 1.675 | ... | ... | -0.009539 |
| -0.009712 | ... | ... | 12 | -1.050 | 10.950 | 90000 | 2.450 | 0.350 | 2.100 | 2.175 | 2.175 | -0.010325 |
| -0.010526 | ... | ... | 10.550 | -1 | 9.550 | 92000 | 3.025 | 0.400 | 2.625 | ... | ... | -0.011017 |
| -0.011188 | ... | ... | 9.200 | -0.950 | 8.250 | 94000 | 3.700 | 0.475 | 3.225 | ... | ... | -0.011548 |
| -0.0117 | ... | ... | 7.925 | -0.850 | 7.075 | 96000 | 4.475 | 0.525 | 3.950 | ... | ... | -0.011868 |
| -0.011916 | ... | ... | 6.775 | -0.800 | 5.975 | 98000 | 5.350 | 0.600 | 4.750 | ... | ... | -0.011943 |
| -0.011871 | 5.575 | 5.575 | 5.700 | -0.725 | 4.975 | 100000 | 6.325 | 0.675 | 5.650 | ... | ... | -0.011757 |
| -0.011559 | ... | ... | 4.750 | -0.675 | 4.075 | 102000 | 7.375 | 0.725 | 6.650 | ... | ... | -0.01125 |
| -0.010987 | 3.925 | 3.300 | 3.875 | -0.600 | 3.275 | 104000 | 8.550 | 0.800 | 7.750 | ... | ... | -0.010539 |
| -0.010176 | 3.175 | 2.600 | 3.100 | -0.525 | 2.575 | 106000 | 9.850 | 0.900 | 8.950 | ... | ... | -0.009665 |
| -0.009322 | 2.325 | 2.325 | 2.450 | -0.425 | 2.025 | 108000 | 11.250 | 0.975 | 10.275 | ... | ... | -0.008623 |
| -0.008286 | 1.700 | 1.550 | 1.925 | -0.375 | 1.550 | 110000 | 12.775 | 1.050 | 11.725 | ... | ... | -0.007574 |
| -0.007338 | ... | ... | 1.500 | -0.300 | 1.200 | 112000 | 14.400 | 1.125 | 13.275 | ... | ... | -0.006553 |
| -0.006529 | ... | ... | 1.150 | -0.200 | 0.950 | 114000 | 16.100 | 1.175 | 14.925 | ... | ... | -0.005573 |
| -0.00561 | ... | ... | 0.900 | -0.175 | 0.725 | 116000 | 17.900 | 1.250 | 16.650 | ... | ... | -0.004868 |
| -0.00491 | ... | ... | 0.700 | -0.125 | 0.575 | 118000 | 19.725 | 1.300 | 18.425 | ... | ... | -0.004165 |
| -0.004226 | ... | ... | 0.550 | -0.100 | 0.450 | 120000 | 21.600 | 1.325 | 20.275 | ... | ... | -0.003651 |
| -0.003596 | ... | ... | 0.425 | -0.075 | 0.350 | 122000 | 23.500 | 1.350 | 22.150 | ... | ... | -0.003234 |
| -0.003273 | ... | ... | 0.350 | -0.050 | 0.300 | 124000 | 25.450 | 1.400 | 24.050 | ... | ... | -0.00311 |
| -0.002681 | 0.275 | 0.275 | 0.275 | -0.050 | 0.225 | 126000 | 27.400 | 1.400 | 26 | ... | ... | -0.002975 |
| -0.00249 | ... | ... | 0.225 | -0.025 | 0.200 | 128000 | 29.375 | 1.400 | 27.975 | ... | ... | -0.003005 |
| -0.002022 | ... | ... | 0.175 | -0.025 | 0.150 | 130000 | 31.375 | 1.425 | 29.950 | ... | ... | -0.003208 |
| -0.001776 | ... | ... | 0.150 | -0.025 | 0.125 | 132000 | 33.375 | 1.425 | 31.950 | ... | ... | -0.00341 |
| -0.001507 | ... | ... | 0.125 | -0.025 | 0.100 | 134000 | 35.375 | 1.425 | 33.950 | ... | ... | -0.003612 |
| -0.00121 | ... | ... | 0.100 | -0.025 | 0.075 | 136000 | 37.375 | 1.425 | 35.950 | ... | ... | -0.003814 |
| -0.001222 | ... | ... | 0.075 | 0 | 0.075 | 138000 | 39.375 | 1.425 | 37.950 | ... | ... | -0.004015 |
| -0.001233 | ... | ... | 0.075 | 0 | 0.075 | 140000 | 41.375 | 1.425 | 39.950 | ... | ... | -0.004216 |
| -0.000895 | ... | ... | 0.075 | -0.025 | 0.050 | 142000 | 43.375 | 1.425 | 41.950 | ... | ... | -0.004417 |
| -0.000902 | ... | ... | 0.050 | 0 | 0.050 | 144000 | 45.375 | 1.425 | 43.950 | ... | ... | -0.004617 |
| -0.000909 | ... | ... | 0.050 | 0 | 0.050 | 146000 | 47.375 | 1.425 | 45.950 | ... | ... | -0.004817 |
| -0.000915 | ... | ... | 0.050 | 0 | 0.050 | 148000 | 49.375 | 1.425 | 47.950 | ... | ... | -0.005016 |
| -0.000921 | ... | ... | 0.050 | 0 | 0.050 | 150000 | 51.375 | 1.425 | 49.950 | ... | ... | -0.005215 |
| -0.000928 | ... | ... | 0.050 | 0 | 0.050 | 152000 | 53.375 | 1.425 | 51.950 | ... | ... | -0.005414 |
| -0.000524 | ... | ... | 0.050 | -0.025 | 0.025 | 154000 | 55.375 | 1.425 | 53.950 | ... | ... | -0.005612 |
| -0.000527 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 57.375 | 1.425 | 55.950 | ... | ... | -0.00581 |
| -0.000533 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 61.375 | 1.425 | 59.950 | ... | ... | -0.006205 |
| -0.000545 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 71.375 | 1.425 | 69.950 | ... | ... | -0.007184 |
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.