Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006917 | ... | ... | 47.425 | 0.475 | 47.900 | 44000 | 0.050 | 0 | 0.050 | ... | ... | -0.001649 |
| -0.006651 | ... | ... | 45.425 | 0.475 | 45.900 | 46000 | 0.075 | 0 | 0.075 | ... | ... | -0.002279 |
| -0.006381 | ... | ... | 43.425 | 0.475 | 43.900 | 48000 | 0.075 | 0 | 0.075 | ... | ... | -0.002261 |
| -0.006108 | ... | ... | 41.425 | 0.475 | 41.900 | 50000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002243 |
| -0.005831 | ... | ... | 39.425 | 0.475 | 39.900 | 52000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002801 |
| -0.005551 | ... | ... | 37.425 | 0.475 | 37.900 | 54000 | 0.125 | 0 | 0.125 | ... | ... | -0.003312 |
| -0.005268 | ... | ... | 35.425 | 0.475 | 35.900 | 56000 | 0.150 | 0 | 0.150 | ... | ... | -0.003783 |
| -0.005342 | ... | ... | 33.450 | 0.475 | 33.925 | 58000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.004216 |
| -0.005409 | ... | ... | 31.475 | 0.475 | 31.950 | 60000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.004615 |
| -0.005467 | ... | ... | 29.525 | 0.450 | 29.975 | 62000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.005398 |
| -0.00585 | ... | ... | 27.575 | 0.450 | 28.025 | 64000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.006098 |
| -0.006519 | ... | ... | 25.650 | 0.450 | 26.100 | 66000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.007077 |
| -0.007127 | ... | ... | 23.750 | 0.425 | 24.175 | 68000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.007932 |
| -0.008226 | ... | ... | 21.875 | 0.425 | 22.300 | 70000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.009263 |
| -0.009186 | ... | ... | 20.050 | 0.375 | 20.425 | 72000 | 0.700 | -0.100 | 0.800 | ... | ... | -0.010384 |
| -0.0107 | ... | ... | 18.250 | 0.375 | 18.625 | 74000 | 0.875 | -0.100 | 0.975 | ... | ... | -0.011786 |
| -0.011951 | ... | ... | 16.475 | 0.350 | 16.825 | 76000 | 1.075 | -0.125 | 1.200 | 1.050 | 1.050 | -0.013122 |
| -0.013502 | ... | ... | 14.775 | 0.325 | 15.100 | 78000 | 1.325 | -0.150 | 1.475 | 1.350 | 1.350 | -0.014524 |
| -0.01501 | ... | ... | 13.150 | 0.275 | 13.425 | 80000 | 1.650 | -0.175 | 1.825 | ... | ... | -0.016043 |
| -0.016515 | ... | ... | 11.575 | 0.250 | 11.825 | 82000 | 2.050 | -0.200 | 2.250 | ... | ... | -0.017513 |
| -0.017999 | ... | ... | 10.100 | 0.225 | 10.325 | 84000 | 2.525 | -0.225 | 2.750 | 2.400 | 2.400 | -0.018798 |
| -0.019294 | ... | ... | 8.725 | 0.200 | 8.925 | 86000 | 3.100 | -0.250 | 3.350 | ... | ... | -0.019893 |
| -0.020376 | ... | ... | 7.475 | 0.175 | 7.650 | 88000 | 3.775 | -0.300 | 4.075 | ... | ... | -0.020669 |
| -0.02103 | ... | ... | 6.325 | 0.150 | 6.475 | 90000 | 4.600 | -0.300 | 4.900 | 4.700 | 4.600 | -0.021226 |
| -0.021293 | 5.500 | 5.500 | 5.300 | 0.125 | 5.425 | 92000 | 5.525 | -0.350 | 5.875 | ... | ... | -0.021288 |
| -0.021142 | 4.575 | 4.575 | 4.400 | 0.100 | 4.500 | 94000 | 6.575 | -0.375 | 6.950 | 6.750 | 6.450 | -0.020936 |
| -0.0206 | 3.775 | 3.775 | 3.625 | 0.075 | 3.700 | 96000 | 7.750 | -0.400 | 8.150 | ... | ... | -0.020193 |
| -0.019625 | ... | ... | 2.975 | 0.025 | 3 | 98000 | 9.050 | -0.425 | 9.475 | ... | ... | -0.019134 |
| -0.018433 | 2.500 | 2.425 | 2.425 | 0 | 2.425 | 100000 | 10.450 | -0.450 | 10.900 | ... | ... | -0.017757 |
| -0.017047 | ... | ... | 1.950 | 0 | 1.950 | 102000 | 11.950 | -0.475 | 12.425 | ... | ... | -0.016191 |
| -0.015469 | ... | ... | 1.575 | -0.025 | 1.550 | 104000 | 13.550 | -0.475 | 14.025 | ... | ... | -0.014606 |
| -0.014031 | ... | ... | 1.250 | 0 | 1.250 | 106000 | 15.200 | -0.475 | 15.675 | ... | ... | -0.012828 |
| -0.012322 | ... | ... | 1 | -0.025 | 0.975 | 108000 | 16.925 | -0.500 | 17.425 | ... | ... | -0.01117 |
| -0.010869 | ... | ... | 0.775 | 0 | 0.775 | 110000 | 18.725 | -0.475 | 19.200 | ... | ... | -0.009822 |
| -0.009615 | ... | ... | 0.625 | 0 | 0.625 | 112000 | 20.550 | -0.475 | 21.025 | ... | ... | -0.008459 |
| -0.008094 | ... | ... | 0.500 | -0.025 | 0.475 | 114000 | 22.400 | -0.500 | 22.900 | ... | ... | -0.007144 |
| -0.006959 | ... | ... | 0.375 | 0 | 0.375 | 116000 | 24.300 | -0.475 | 24.775 | ... | ... | -0.006258 |
| -0.00601 | ... | ... | 0.300 | 0 | 0.300 | 118000 | 26.225 | -0.475 | 26.700 | ... | ... | -0.005599 |
| -0.004919 | ... | ... | 0.225 | 0 | 0.225 | 120000 | 28.175 | -0.475 | 28.650 | ... | ... | -0.005223 |
| -0.004118 | ... | ... | 0.175 | 0 | 0.175 | 122000 | 30.125 | -0.475 | 30.600 | ... | ... | -0.004817 |
| -0.003211 | ... | ... | 0.125 | 0 | 0.125 | 124000 | 32.100 | -0.475 | 32.575 | ... | ... | -0.00475 |
| -0.002725 | ... | ... | 0.100 | 0 | 0.100 | 126000 | 34.100 | -0.475 | 34.575 | ... | ... | -0.005043 |
| -0.002189 | 0.100 | 0.100 | 0.075 | 0 | 0.075 | 128000 | 36.100 | -0.475 | 36.575 | ... | ... | -0.005336 |
| -0.002212 | ... | ... | 0.050 | 0.025 | 0.075 | 130000 | 38.100 | -0.475 | 38.575 | ... | ... | -0.005629 |
| -0.001606 | ... | ... | 0.050 | 0 | 0.050 | 132000 | 40.100 | -0.475 | 40.575 | ... | ... | -0.005921 |
| -0.00162 | ... | ... | 0.050 | 0 | 0.050 | 134000 | 42.100 | -0.475 | 42.575 | ... | ... | -0.006212 |
| -0.000921 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 44.100 | -0.475 | 44.575 | ... | ... | -0.006504 |
| -0.000927 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 46.100 | -0.475 | 46.575 | ... | ... | -0.006794 |
| -0.000933 | ... | ... | 0.025 | 0 | 0.025 | 140000 | 48.100 | -0.475 | 48.575 | ... | ... | -0.007085 |
| -0.00094 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 50.100 | -0.475 | 50.575 | ... | ... | -0.007374 |
| -0.000526 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 52.100 | -0.475 | 52.575 | ... | ... | -0.007664 |
| -0.000529 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 54.100 | -0.475 | 54.575 | ... | ... | -0.007953 |
| -0.000532 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 56.100 | -0.475 | 56.575 | ... | ... | -0.008241 |
| -0.000535 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 58.100 | -0.475 | 58.575 | ... | ... | -0.008529 |
| -0.000537 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 60.100 | -0.475 | 60.575 | ... | ... | -0.008816 |
| -0.00054 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 62.100 | -0.475 | 62.575 | ... | ... | -0.009103 |
| -0.000542 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 64.100 | -0.475 | 64.575 | ... | ... | -0.009389 |
| -0.000545 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 66.100 | -0.475 | 66.575 | ... | ... | -0.009675 |
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.