Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004552 | ... | ... | 55.975 | 0.200 | 56.175 | 46000 | 0.075 | 0 | 0.075 | ... | ... | -0.000969 |
| -0.004416 | ... | ... | 53.975 | 0.200 | 54.175 | 48000 | 0.075 | 0 | 0.075 | ... | ... | -0.000963 |
| -0.004275 | ... | ... | 51.975 | 0.200 | 52.175 | 50000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000957 |
| -0.004131 | ... | ... | 49.975 | 0.200 | 50.175 | 52000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000951 |
| -0.003984 | ... | ... | 47.975 | 0.200 | 48.175 | 54000 | 0.100 | 0 | 0.100 | ... | ... | -0.001191 |
| -0.003833 | ... | ... | 45.975 | 0.200 | 46.175 | 56000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001182 |
| -0.00368 | ... | ... | 43.975 | 0.200 | 44.175 | 58000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001401 |
| -0.003525 | ... | ... | 41.975 | 0.200 | 42.175 | 60000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001604 |
| -0.003367 | ... | ... | 39.975 | 0.200 | 40.175 | 62000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001792 |
| -0.003208 | ... | ... | 37.975 | 0.200 | 38.175 | 64000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.001968 |
| -0.003047 | ... | ... | 35.975 | 0.200 | 36.175 | 66000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.00231 |
| -0.002885 | ... | ... | 34 | 0.175 | 34.175 | 68000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.002621 |
| -0.002959 | ... | ... | 32.025 | 0.200 | 32.225 | 70000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.002903 |
| -0.003027 | ... | ... | 30.075 | 0.200 | 30.275 | 72000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.003303 |
| -0.003089 | ... | ... | 28.150 | 0.175 | 28.325 | 74000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.00366 |
| -0.003361 | ... | ... | 26.275 | 0.150 | 26.425 | 76000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.0041 |
| -0.003713 | ... | ... | 24.400 | 0.150 | 24.550 | 78000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.004596 |
| -0.004126 | ... | ... | 22.550 | 0.150 | 22.700 | 80000 | 0.850 | -0.075 | 0.925 | ... | ... | -0.005021 |
| -0.00458 | ... | ... | 20.750 | 0.125 | 20.875 | 82000 | 1.025 | -0.100 | 1.125 | ... | ... | -0.005567 |
| -0.005218 | ... | ... | 19 | 0.125 | 19.125 | 84000 | 1.250 | -0.100 | 1.350 | ... | ... | -0.006186 |
| -0.005827 | ... | ... | 17.300 | 0.100 | 17.400 | 86000 | 1.525 | -0.100 | 1.625 | ... | ... | -0.006831 |
| -0.006521 | ... | ... | 15.675 | 0.075 | 15.750 | 88000 | 1.850 | -0.100 | 1.950 | ... | ... | -0.007461 |
| -0.007302 | ... | ... | 14.125 | 0.075 | 14.200 | 90000 | 2.250 | -0.125 | 2.375 | ... | ... | -0.008101 |
| -0.007991 | ... | ... | 12.650 | 0.050 | 12.700 | 92000 | 2.725 | -0.150 | 2.875 | ... | ... | -0.0087 |
| -0.00866 | ... | ... | 11.300 | 0 | 11.300 | 94000 | 3.300 | -0.175 | 3.475 | ... | ... | -0.009266 |
| -0.009259 | ... | ... | 10.025 | -0.025 | 10 | 96000 | 3.950 | -0.225 | 4.175 | ... | ... | -0.009708 |
| -0.009751 | ... | ... | 8.825 | -0.025 | 8.800 | 98000 | 4.700 | -0.225 | 4.925 | ... | ... | -0.010042 |
| -0.010035 | ... | ... | 7.675 | -0.025 | 7.650 | 100000 | 5.525 | -0.225 | 5.750 | ... | ... | -0.010204 |
| -0.010178 | ... | ... | 6.600 | 0 | 6.600 | 102000 | 6.425 | -0.200 | 6.625 | 6.600 | 6.600 | -0.010185 |
| -0.010094 | ... | ... | 5.600 | 0 | 5.600 | 104000 | 7.400 | -0.175 | 7.575 | ... | ... | -0.009978 |
| -0.009815 | ... | ... | 4.700 | -0.025 | 4.675 | 106000 | 8.425 | -0.200 | 8.625 | ... | ... | -0.009538 |
| -0.009427 | ... | ... | 3.875 | 0 | 3.875 | 108000 | 9.575 | -0.200 | 9.775 | ... | ... | -0.00899 |
| -0.008858 | ... | ... | 3.175 | -0.025 | 3.150 | 110000 | 10.825 | -0.225 | 11.050 | ... | ... | -0.008311 |
| -0.008284 | ... | ... | 2.600 | -0.025 | 2.575 | 112000 | 12.200 | -0.225 | 12.425 | ... | ... | -0.007585 |
| -0.007665 | 2.275 | 2.275 | 2.125 | -0.025 | 2.100 | 114000 | 13.675 | -0.250 | 13.925 | ... | ... | -0.006815 |
| -0.007065 | ... | ... | 1.750 | -0.025 | 1.725 | 116000 | 15.275 | -0.250 | 15.525 | ... | ... | -0.006133 |
| -0.006483 | ... | ... | 1.450 | -0.025 | 1.425 | 118000 | 16.975 | -0.225 | 17.200 | ... | ... | -0.005562 |
| -0.005898 | ... | ... | 1.225 | -0.050 | 1.175 | 120000 | 18.700 | -0.225 | 18.925 | ... | ... | -0.004938 |
| -0.005449 | ... | ... | 1.025 | -0.025 | 1 | 122000 | 20.500 | -0.225 | 20.725 | ... | ... | -0.004462 |
| -0.004899 | ... | ... | 0.850 | -0.025 | 0.825 | 124000 | 22.300 | -0.225 | 22.525 | ... | ... | -0.003908 |
| -0.004355 | ... | ... | 0.700 | -0.025 | 0.675 | 126000 | 24.175 | -0.200 | 24.375 | ... | ... | -0.003588 |
| -0.003966 | ... | ... | 0.575 | 0 | 0.575 | 128000 | 26.050 | -0.200 | 26.250 | ... | ... | -0.003232 |
| -0.003519 | ... | ... | 0.475 | 0 | 0.475 | 130000 | 27.950 | -0.225 | 28.175 | ... | ... | -0.002957 |
| -0.003006 | ... | ... | 0.400 | -0.025 | 0.375 | 132000 | 29.900 | -0.200 | 30.100 | ... | ... | -0.002895 |
| -0.002743 | ... | ... | 0.325 | 0 | 0.325 | 134000 | 31.850 | -0.200 | 32.050 | ... | ... | -0.002827 |
| -0.002452 | ... | ... | 0.275 | 0 | 0.275 | 136000 | 33.825 | -0.200 | 34.025 | ... | ... | -0.002875 |
| -0.002131 | ... | ... | 0.250 | -0.025 | 0.225 | 138000 | 35.825 | -0.200 | 36.025 | ... | ... | -0.003043 |
| -0.001969 | ... | ... | 0.200 | 0 | 0.200 | 140000 | 37.825 | -0.200 | 38.025 | ... | ... | -0.003211 |
| -0.00159 | ... | ... | 0.175 | -0.025 | 0.150 | 142000 | 39.825 | -0.200 | 40.025 | ... | ... | -0.003378 |
| -0.001606 | ... | ... | 0.150 | 0 | 0.150 | 144000 | 41.825 | -0.200 | 42.025 | ... | ... | -0.003545 |
| -0.001404 | ... | ... | 0.125 | 0 | 0.125 | 146000 | 43.825 | -0.200 | 44.025 | ... | ... | -0.003711 |
| -0.001185 | ... | ... | 0.100 | 0 | 0.100 | 148000 | 45.825 | -0.200 | 46.025 | ... | ... | -0.003877 |
| -0.001195 | ... | ... | 0.075 | 0.025 | 0.100 | 150000 | 47.825 | -0.200 | 48.025 | ... | ... | -0.004043 |
| -0.000954 | ... | ... | 0.075 | 0 | 0.075 | 152000 | 49.825 | -0.200 | 50.025 | ... | ... | -0.004208 |
| -0.000961 | ... | ... | 0.050 | 0.025 | 0.075 | 154000 | 51.825 | -0.200 | 52.025 | ... | ... | -0.004374 |
| -0.000695 | ... | ... | 0.050 | 0 | 0.050 | 156000 | 53.825 | -0.200 | 54.025 | ... | ... | -0.004538 |
| -0.000699 | ... | ... | 0.025 | 0.025 | 0.050 | 158000 | 55.825 | -0.200 | 56.025 | ... | ... | -0.004703 |
| -0.000703 | ... | ... | 0.025 | 0.025 | 0.050 | 160000 | 57.825 | -0.200 | 58.025 | ... | ... | -0.004866 |
| -0.000707 | ... | ... | 0.025 | 0.025 | 0.050 | 162000 | 59.825 | -0.200 | 60.025 | ... | ... | -0.00503 |
| -0.000399 | ... | ... | 0.025 | 0 | 0.025 | 164000 | 61.825 | -0.200 | 62.025 | ... | ... | -0.005193 |
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.