Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007834 | ... | ... | 65.375 | 0.375 | 65.750 | 46000 | 0.025 | 0 | 0.025 | ... | ... | -0.000771 |
| -0.00763 | ... | ... | 63.375 | 0.375 | 63.750 | 48000 | 0.025 | 0 | 0.025 | ... | ... | -0.000767 |
| -0.00742 | ... | ... | 61.375 | 0.375 | 61.750 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.000764 |
| -0.007206 | ... | ... | 59.375 | 0.375 | 59.750 | 52000 | 0.050 | 0 | 0.050 | ... | ... | -0.001355 |
| -0.006988 | ... | ... | 57.375 | 0.375 | 57.750 | 54000 | 0.050 | 0 | 0.050 | ... | ... | -0.001348 |
| -0.006766 | ... | ... | 55.375 | 0.375 | 55.750 | 56000 | 0.050 | 0 | 0.050 | ... | ... | -0.001341 |
| -0.006541 | ... | ... | 53.375 | 0.375 | 53.750 | 58000 | 0.050 | 0 | 0.050 | ... | ... | -0.001333 |
| -0.006314 | ... | ... | 51.375 | 0.375 | 51.750 | 60000 | 0.075 | 0 | 0.075 | ... | ... | -0.001846 |
| -0.006084 | ... | ... | 49.375 | 0.375 | 49.750 | 62000 | 0.075 | 0 | 0.075 | ... | ... | -0.001833 |
| -0.005851 | ... | ... | 47.375 | 0.375 | 47.750 | 64000 | 0.100 | 0 | 0.100 | ... | ... | -0.002296 |
| -0.005617 | ... | ... | 45.375 | 0.375 | 45.750 | 66000 | 0.100 | 0 | 0.100 | ... | ... | -0.002278 |
| -0.005381 | ... | ... | 43.375 | 0.375 | 43.750 | 68000 | 0.100 | 0 | 0.100 | ... | ... | -0.002259 |
| -0.005143 | ... | ... | 41.375 | 0.375 | 41.750 | 70000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | -0.002675 |
| -0.004904 | ... | ... | 39.375 | 0.375 | 39.750 | 72000 | 0.125 | 0 | 0.125 | ... | ... | -0.002649 |
| -0.004663 | ... | ... | 37.375 | 0.375 | 37.750 | 74000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.003028 |
| -0.004422 | ... | ... | 35.375 | 0.375 | 35.750 | 76000 | 0.150 | 0 | 0.150 | ... | ... | -0.002994 |
| -0.004455 | ... | ... | 33.375 | 0.400 | 33.775 | 78000 | 0.175 | 0 | 0.175 | ... | ... | -0.003336 |
| -0.004211 | ... | ... | 31.400 | 0.375 | 31.775 | 80000 | 0.200 | 0 | 0.200 | ... | ... | -0.00365 |
| -0.004238 | ... | ... | 29.425 | 0.375 | 29.800 | 82000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.003938 |
| -0.00452 | ... | ... | 27.475 | 0.375 | 27.850 | 84000 | 0.275 | -0.025 | 0.300 | 0.300 | 0.300 | -0.004514 |
| -0.004781 | ... | ... | 25.550 | 0.350 | 25.900 | 86000 | 0.350 | 0 | 0.350 | 0.375 | 0.375 | -0.005313 |
| -0.005257 | ... | ... | 23.625 | 0.350 | 23.975 | 88000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.006009 |
| -0.006129 | ... | ... | 21.750 | 0.350 | 22.100 | 90000 | 0.525 | -0.050 | 0.575 | 0.525 | 0.525 | -0.006849 |
| -0.006892 | ... | ... | 19.900 | 0.325 | 20.225 | 92000 | 0.650 | -0.050 | 0.700 | ... | ... | -0.007775 |
| -0.007916 | ... | ... | 18.075 | 0.325 | 18.400 | 94000 | 0.825 | -0.050 | 0.875 | ... | ... | -0.008923 |
| -0.009097 | ... | ... | 16.325 | 0.300 | 16.625 | 96000 | 1.025 | -0.075 | 1.100 | ... | ... | -0.010012 |
| -0.010336 | ... | ... | 14.625 | 0.275 | 14.900 | 98000 | 1.300 | -0.075 | 1.375 | ... | ... | -0.011297 |
| -0.011668 | ... | ... | 12.975 | 0.275 | 13.250 | 100000 | 1.625 | -0.100 | 1.725 | 1.625 | 1.600 | -0.0125 |
| -0.012963 | ... | ... | 11.400 | 0.275 | 11.675 | 102000 | 2.025 | -0.125 | 2.150 | ... | ... | -0.01366 |
| -0.014113 | 10.500 | 10.500 | 9.950 | 0.225 | 10.175 | 104000 | 2.500 | -0.150 | 2.650 | ... | ... | -0.014664 |
| -0.01511 | ... | ... | 8.575 | 0.200 | 8.775 | 106000 | 3.100 | -0.150 | 3.250 | 3.125 | 3.100 | -0.015601 |
| -0.015852 | 7.775 | 7.500 | 7.300 | 0.175 | 7.475 | 108000 | 3.775 | -0.200 | 3.975 | 3.700 | 3.675 | -0.016177 |
| -0.016413 | ... | ... | 6.175 | 0.150 | 6.325 | 110000 | 4.575 | -0.225 | 4.800 | 4.475 | 4.450 | -0.016492 |
| -0.016576 | 5.350 | 5.350 | 5.150 | 0.125 | 5.275 | 112000 | 5.525 | -0.250 | 5.775 | 5.350 | 5.350 | -0.016565 |
| -0.016401 | 4.650 | 4.650 | 4.275 | 0.075 | 4.350 | 114000 | 6.575 | -0.275 | 6.850 | ... | ... | -0.016222 |
| -0.01599 | ... | ... | 3.500 | 0.075 | 3.575 | 116000 | 7.775 | -0.300 | 8.075 | ... | ... | -0.015644 |
| -0.015241 | 2.950 | 2.950 | 2.850 | 0.050 | 2.900 | 118000 | 9.075 | -0.325 | 9.400 | ... | ... | -0.014733 |
| -0.014335 | 2.500 | 2.500 | 2.325 | 0.025 | 2.350 | 120000 | 10.500 | -0.350 | 10.850 | ... | ... | -0.013669 |
| -0.013299 | 1.925 | 1.925 | 1.875 | 0.025 | 1.900 | 122000 | 12.050 | -0.350 | 12.400 | ... | ... | -0.012598 |
| -0.012139 | 1.625 | 1.625 | 1.525 | 0 | 1.525 | 124000 | 13.650 | -0.375 | 14.025 | ... | ... | -0.011308 |
| -0.011127 | ... | ... | 1.250 | 0 | 1.250 | 126000 | 15.350 | -0.350 | 15.700 | ... | ... | -0.010171 |
| -0.010112 | ... | ... | 1.025 | 0 | 1.025 | 128000 | 17.100 | -0.375 | 17.475 | ... | ... | -0.009039 |
| -0.009001 | ... | ... | 0.825 | 0 | 0.825 | 130000 | 18.900 | -0.375 | 19.275 | ... | ... | -0.008008 |
| -0.008049 | ... | ... | 0.675 | 0 | 0.675 | 132000 | 20.750 | -0.375 | 21.125 | ... | ... | -0.007176 |
| -0.007365 | ... | ... | 0.575 | 0 | 0.575 | 134000 | 22.625 | -0.375 | 23 | ... | ... | -0.006423 |
| -0.006561 | ... | ... | 0.475 | 0 | 0.475 | 136000 | 24.525 | -0.375 | 24.900 | ... | ... | -0.005799 |
| -0.005901 | ... | ... | 0.400 | 0 | 0.400 | 138000 | 26.450 | -0.375 | 26.825 | ... | ... | -0.005346 |
| -0.005147 | ... | ... | 0.325 | 0 | 0.325 | 140000 | 28.375 | -0.375 | 28.750 | ... | ... | -0.004849 |
| -0.004612 | ... | ... | 0.275 | 0 | 0.275 | 142000 | 30.325 | -0.375 | 30.700 | ... | ... | -0.004577 |
| -0.004016 | ... | ... | 0.225 | 0 | 0.225 | 144000 | 32.300 | -0.375 | 32.675 | ... | ... | -0.004557 |
| -0.003717 | ... | ... | 0.200 | 0 | 0.200 | 146000 | 34.275 | -0.375 | 34.650 | ... | ... | -0.004531 |
| -0.003393 | ... | ... | 0.175 | 0 | 0.175 | 148000 | 36.250 | -0.375 | 36.625 | ... | ... | -0.004501 |
| -0.003041 | ... | ... | 0.150 | 0 | 0.150 | 150000 | 38.250 | -0.375 | 38.625 | ... | ... | -0.004748 |
| -0.002661 | ... | ... | 0.125 | 0 | 0.125 | 152000 | 40.250 | -0.375 | 40.625 | ... | ... | -0.004994 |
| -0.002249 | ... | ... | 0.100 | 0 | 0.100 | 154000 | 42.250 | -0.375 | 42.625 | ... | ... | -0.005239 |
| -0.002269 | ... | ... | 0.100 | 0 | 0.100 | 156000 | 44.250 | -0.375 | 44.625 | ... | ... | -0.005485 |
| -0.001815 | ... | ... | 0.075 | 0 | 0.075 | 158000 | 46.250 | -0.375 | 46.625 | ... | ... | -0.00573 |
| -0.001313 | ... | ... | 0.050 | 0 | 0.050 | 160000 | 48.250 | -0.375 | 48.625 | ... | ... | -0.005975 |
| -0.001322 | ... | ... | 0.050 | 0 | 0.050 | 162000 | 50.250 | -0.375 | 50.625 | ... | ... | -0.006219 |
| -0.001331 | ... | ... | 0.050 | 0 | 0.050 | 164000 | 52.250 | -0.375 | 52.625 | ... | ... | -0.006463 |
| -0.000753 | ... | ... | 0.025 | 0 | 0.025 | 166000 | 54.250 | -0.375 | 54.625 | ... | ... | -0.006707 |
| -0.000757 | ... | ... | 0.025 | 0 | 0.025 | 168000 | 56.250 | -0.375 | 56.625 | ... | ... | -0.00695 |
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.