Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010611 | ... | ... | 55.825 | -0.100 | 55.725 | 46000 | 0.025 | 0 | 0.025 | ... | ... | -0.001212 |
| -0.010269 | ... | ... | 53.825 | -0.100 | 53.725 | 48000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002145 |
| -0.009921 | ... | ... | 51.825 | -0.100 | 51.725 | 50000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002132 |
| -0.009567 | ... | ... | 49.825 | -0.100 | 49.725 | 52000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002119 |
| -0.009208 | ... | ... | 47.825 | -0.100 | 47.725 | 54000 | 0.050 | 0 | 0.050 | ... | ... | -0.002105 |
| -0.008844 | ... | ... | 45.825 | -0.100 | 45.725 | 56000 | 0.050 | 0 | 0.050 | ... | ... | -0.00209 |
| -0.008477 | ... | ... | 43.825 | -0.100 | 43.725 | 58000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.002886 |
| -0.008106 | ... | ... | 41.825 | -0.100 | 41.725 | 60000 | 0.075 | 0 | 0.075 | ... | ... | -0.002862 |
| -0.007732 | ... | ... | 39.825 | -0.100 | 39.725 | 62000 | 0.100 | 0 | 0.100 | ... | ... | -0.003573 |
| -0.007355 | ... | ... | 37.825 | -0.100 | 37.725 | 64000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.004224 |
| -0.006976 | ... | ... | 35.825 | -0.100 | 35.725 | 66000 | 0.150 | 0 | 0.150 | ... | ... | -0.004823 |
| -0.007043 | ... | ... | 33.850 | -0.100 | 33.750 | 68000 | 0.175 | 0 | 0.175 | ... | ... | -0.005375 |
| -0.007101 | ... | ... | 31.875 | -0.100 | 31.775 | 70000 | 0.225 | 0 | 0.225 | ... | ... | -0.00644 |
| -0.007577 | ... | ... | 29.925 | -0.100 | 29.825 | 72000 | 0.275 | 0 | 0.275 | ... | ... | -0.007395 |
| -0.008019 | ... | ... | 27.975 | -0.100 | 27.875 | 74000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.00825 |
| -0.008816 | ... | ... | 26.050 | -0.100 | 25.950 | 76000 | 0.425 | 0 | 0.425 | 0.450 | 0.400 | -0.009887 |
| -0.009906 | ... | ... | 24.175 | -0.125 | 24.050 | 78000 | 0.525 | 0 | 0.525 | ... | ... | -0.011302 |
| -0.011552 | ... | ... | 22.300 | -0.100 | 22.200 | 80000 | 0.650 | 0 | 0.650 | 0.725 | 0.725 | -0.012874 |
| -0.012979 | ... | ... | 20.450 | -0.100 | 20.350 | 82000 | 0.800 | 0 | 0.800 | ... | ... | -0.014519 |
| -0.014753 | ... | ... | 18.650 | -0.100 | 18.550 | 84000 | 0.975 | -0.025 | 1 | ... | ... | -0.01616 |
| -0.016467 | ... | ... | 16.900 | -0.125 | 16.775 | 86000 | 1.200 | -0.025 | 1.225 | ... | ... | -0.017983 |
| -0.018502 | ... | ... | 15.200 | -0.125 | 15.075 | 88000 | 1.475 | -0.025 | 1.500 | 1.500 | 1.500 | -0.019837 |
| -0.020443 | ... | ... | 13.550 | -0.125 | 13.425 | 90000 | 1.825 | -0.025 | 1.850 | 2.050 | 1.975 | -0.021786 |
| -0.022522 | ... | ... | 12 | -0.125 | 11.875 | 92000 | 2.250 | -0.025 | 2.275 | 2.475 | 2.400 | -0.023639 |
| -0.024352 | ... | ... | 10.525 | -0.125 | 10.400 | 94000 | 2.750 | -0.025 | 2.775 | ... | ... | -0.025232 |
| -0.025938 | ... | ... | 9.150 | -0.125 | 9.025 | 96000 | 3.350 | -0.025 | 3.375 | 3.600 | 3.600 | -0.026572 |
| -0.027128 | ... | ... | 7.900 | -0.150 | 7.750 | 98000 | 4.075 | -0.025 | 4.100 | ... | ... | -0.027642 |
| -0.028063 | ... | ... | 6.750 | -0.125 | 6.625 | 100000 | 4.900 | -0.050 | 4.950 | 5.100 | 5.100 | -0.028185 |
| -0.028286 | ... | ... | 5.675 | -0.100 | 5.575 | 102000 | 5.850 | 0 | 5.850 | 6.100 | 6.100 | -0.028267 |
| -0.027901 | ... | ... | 4.725 | -0.100 | 4.625 | 104000 | 6.875 | 0 | 6.875 | ... | ... | -0.027616 |
| -0.026913 | 3.625 | 3.625 | 3.900 | -0.125 | 3.775 | 106000 | 8 | -0.025 | 8.025 | ... | ... | -0.026364 |
| -0.025506 | 2.925 | 2.925 | 3.175 | -0.125 | 3.050 | 108000 | 9.250 | -0.025 | 9.275 | 9.750 | 9.075 | -0.024698 |
| -0.023978 | ... | ... | 2.550 | -0.075 | 2.475 | 110000 | 10.650 | 0 | 10.650 | 11.125 | 11.075 | -0.022916 |
| -0.022223 | 1.800 | 1.800 | 2.050 | -0.050 | 2 | 112000 | 12.150 | 0.050 | 12.100 | ... | ... | -0.020912 |
| -0.020237 | 1.525 | 1.525 | 1.625 | -0.025 | 1.600 | 114000 | 13.750 | 0.075 | 13.675 | ... | ... | -0.018899 |
| -0.018441 | 1.250 | 1.200 | 1.300 | 0 | 1.300 | 116000 | 15.425 | 0.100 | 15.325 | 15.875 | 15.875 | -0.016897 |
| -0.016314 | ... | ... | 1.050 | -0.025 | 1.025 | 118000 | 17.150 | 0.075 | 17.075 | ... | ... | -0.014849 |
| -0.01452 | ... | ... | 0.825 | 0 | 0.825 | 120000 | 18.950 | 0.100 | 18.850 | ... | ... | -0.013202 |
| -0.012638 | ... | ... | 0.675 | -0.025 | 0.650 | 122000 | 20.775 | 0.100 | 20.675 | ... | ... | -0.011548 |
| -0.011123 | ... | ... | 0.550 | -0.025 | 0.525 | 124000 | 22.625 | 0.075 | 22.550 | ... | ... | -0.009965 |
| -0.009751 | ... | ... | 0.450 | -0.025 | 0.425 | 126000 | 24.525 | 0.075 | 24.450 | ... | ... | -0.008918 |
| -0.008616 | ... | ... | 0.375 | -0.025 | 0.350 | 128000 | 26.450 | 0.075 | 26.375 | ... | ... | -0.008153 |
| -0.007815 | ... | ... | 0.300 | 0 | 0.300 | 130000 | 28.375 | 0.075 | 28.300 | ... | ... | -0.007313 |
| -0.006917 | ... | ... | 0.250 | 0 | 0.250 | 132000 | 30.350 | 0.100 | 30.250 | ... | ... | -0.007279 |
| -0.005914 | ... | ... | 0.225 | -0.025 | 0.200 | 134000 | 32.300 | 0.075 | 32.225 | ... | ... | -0.006792 |
| -0.005404 | ... | ... | 0.200 | -0.025 | 0.175 | 136000 | 34.300 | 0.100 | 34.200 | ... | ... | -0.007181 |
| -0.004849 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 138000 | 36.275 | 0.075 | 36.200 | ... | ... | -0.00712 |
| -0.004246 | ... | ... | 0.150 | -0.025 | 0.125 | 140000 | 38.275 | 0.100 | 38.175 | ... | ... | -0.007509 |
| -0.004291 | ... | ... | 0.150 | -0.025 | 0.125 | 142000 | 40.275 | 0.100 | 40.175 | ... | ... | -0.007898 |
| -0.003626 | ... | ... | 0.125 | -0.025 | 0.100 | 144000 | 42.275 | 0.100 | 42.175 | ... | ... | -0.008285 |
| -0.003659 | ... | ... | 0.125 | -0.025 | 0.100 | 146000 | 44.275 | 0.100 | 44.175 | ... | ... | -0.008673 |
| -0.002925 | ... | ... | 0.100 | -0.025 | 0.075 | 148000 | 46.275 | 0.100 | 46.175 | ... | ... | -0.009059 |
| -0.002948 | ... | ... | 0.100 | -0.025 | 0.075 | 150000 | 48.275 | 0.100 | 48.175 | ... | ... | -0.009446 |
| -0.002132 | ... | ... | 0.075 | -0.025 | 0.050 | 152000 | 50.275 | 0.100 | 50.175 | ... | ... | -0.009831 |
| -0.002146 | ... | ... | 0.075 | -0.025 | 0.050 | 154000 | 52.275 | 0.100 | 52.175 | ... | ... | -0.010216 |
| -0.00216 | ... | ... | 0.075 | -0.025 | 0.050 | 156000 | 54.275 | 0.100 | 54.175 | ... | ... | -0.010601 |
| -0.001221 | ... | ... | 0.050 | -0.025 | 0.025 | 158000 | 56.275 | 0.100 | 56.175 | ... | ... | -0.010984 |
| -0.001227 | ... | ... | 0.050 | -0.025 | 0.025 | 160000 | 58.275 | 0.100 | 58.175 | ... | ... | -0.011368 |
| -0.001234 | ... | ... | 0.050 | -0.025 | 0.025 | 162000 | 60.275 | 0.100 | 60.175 | ... | ... | -0.01175 |
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.