Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004169 | ... | ... | 51.925 | 0.400 | 52.325 | 46000 | 0.075 | 0 | 0.075 | ... | ... | -0.000822 |
| -0.004045 | ... | ... | 49.925 | 0.400 | 50.325 | 48000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000817 |
| -0.003917 | ... | ... | 47.925 | 0.400 | 48.325 | 50000 | 0.100 | 0 | 0.100 | ... | ... | -0.001023 |
| -0.003786 | ... | ... | 45.925 | 0.400 | 46.325 | 52000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001015 |
| -0.003651 | ... | ... | 43.925 | 0.400 | 44.325 | 54000 | 0.125 | 0 | 0.125 | ... | ... | -0.001203 |
| -0.003513 | ... | ... | 41.925 | 0.400 | 42.325 | 56000 | 0.150 | 0 | 0.150 | ... | ... | -0.001377 |
| -0.003372 | ... | ... | 39.925 | 0.400 | 40.325 | 58000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001539 |
| -0.00323 | ... | ... | 37.925 | 0.400 | 38.325 | 60000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.00185 |
| -0.003085 | ... | ... | 35.925 | 0.400 | 36.325 | 62000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002133 |
| -0.002938 | ... | ... | 33.925 | 0.400 | 34.325 | 64000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.00239 |
| -0.002884 | ... | ... | 31.975 | 0.375 | 32.350 | 66000 | 0.400 | 0 | 0.400 | ... | ... | -0.002753 |
| -0.00292 | ... | ... | 30.025 | 0.375 | 30.400 | 68000 | 0.475 | 0 | 0.475 | ... | ... | -0.003078 |
| -0.003041 | ... | ... | 28.100 | 0.375 | 28.475 | 70000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.003368 |
| -0.003239 | ... | ... | 26.200 | 0.375 | 26.575 | 72000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.003728 |
| -0.003502 | ... | ... | 24.325 | 0.375 | 24.700 | 74000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.004136 |
| -0.003817 | ... | ... | 22.500 | 0.350 | 22.850 | 76000 | 0.925 | -0.050 | 0.975 | ... | ... | -0.004572 |
| -0.004241 | ... | ... | 20.725 | 0.325 | 21.050 | 78000 | 1.125 | -0.050 | 1.175 | ... | ... | -0.005095 |
| -0.004807 | ... | ... | 19 | 0.325 | 19.325 | 80000 | 1.350 | -0.100 | 1.450 | ... | ... | -0.005593 |
| -0.005405 | ... | ... | 17.350 | 0.300 | 17.650 | 82000 | 1.650 | -0.100 | 1.750 | ... | ... | -0.006179 |
| -0.006002 | ... | ... | 15.750 | 0.275 | 16.025 | 84000 | 2.025 | -0.125 | 2.150 | ... | ... | -0.006798 |
| -0.006716 | ... | ... | 14.250 | 0.275 | 14.525 | 86000 | 2.475 | -0.125 | 2.600 | ... | ... | -0.007404 |
| -0.007345 | ... | ... | 12.850 | 0.225 | 13.075 | 88000 | 3 | -0.150 | 3.150 | ... | ... | -0.007961 |
| -0.007952 | ... | ... | 11.500 | 0.225 | 11.725 | 90000 | 3.600 | -0.175 | 3.775 | ... | ... | -0.008437 |
| -0.008499 | ... | ... | 10.250 | 0.225 | 10.475 | 92000 | 4.300 | -0.175 | 4.475 | ... | ... | -0.008849 |
| -0.008892 | ... | ... | 9.075 | 0.200 | 9.275 | 94000 | 5.075 | -0.175 | 5.250 | ... | ... | -0.009135 |
| -0.009191 | ... | ... | 8 | 0.175 | 8.175 | 96000 | 5.900 | -0.200 | 6.100 | ... | ... | -0.009253 |
| -0.009319 | ... | ... | 6.975 | 0.150 | 7.125 | 98000 | 6.800 | -0.225 | 7.025 | ... | ... | -0.00923 |
| -0.009271 | ... | ... | 6 | 0.125 | 6.125 | 100000 | 7.750 | -0.275 | 8.025 | ... | ... | -0.009029 |
| -0.009042 | ... | ... | 5.100 | 0.075 | 5.175 | 102000 | 8.750 | -0.325 | 9.075 | ... | ... | -0.008644 |
| -0.00866 | ... | ... | 4.250 | 0.050 | 4.300 | 104000 | 9.850 | -0.325 | 10.175 | ... | ... | -0.008143 |
| -0.008205 | ... | ... | 3.500 | 0.050 | 3.550 | 106000 | 11.025 | -0.375 | 11.400 | ... | ... | -0.007493 |
| -0.007662 | ... | ... | 2.875 | 0.025 | 2.900 | 108000 | 12.350 | -0.375 | 12.725 | ... | ... | -0.006838 |
| -0.007161 | ... | ... | 2.375 | 0.025 | 2.400 | 110000 | 13.800 | -0.375 | 14.175 | ... | ... | -0.006187 |
| -0.006669 | ... | ... | 1.975 | 0.025 | 2 | 112000 | 15.375 | -0.375 | 15.750 | ... | ... | -0.005605 |
| -0.006186 | ... | ... | 1.675 | 0 | 1.675 | 114000 | 17.025 | -0.375 | 17.400 | ... | ... | -0.005047 |
| -0.005759 | ... | ... | 1.400 | 0.025 | 1.425 | 116000 | 18.725 | -0.375 | 19.100 | ... | ... | -0.004495 |
| -0.005293 | ... | ... | 1.175 | 0.025 | 1.200 | 118000 | 20.475 | -0.400 | 20.875 | ... | ... | -0.003983 |
| -0.004802 | ... | ... | 0.975 | 0.025 | 1 | 120000 | 22.275 | -0.375 | 22.650 | ... | ... | -0.003547 |
| -0.004304 | ... | ... | 0.825 | 0 | 0.825 | 122000 | 24.100 | -0.400 | 24.500 | ... | ... | -0.003137 |
| -0.003917 | ... | ... | 0.700 | 0 | 0.700 | 124000 | 25.950 | -0.400 | 26.350 | ... | ... | -0.00277 |
| -0.003469 | ... | ... | 0.575 | 0 | 0.575 | 126000 | 27.850 | -0.400 | 28.250 | ... | ... | -0.002557 |
| -0.00319 | ... | ... | 0.475 | 0.025 | 0.500 | 128000 | 29.775 | -0.400 | 30.175 | ... | ... | -0.002425 |
| -0.002749 | ... | ... | 0.400 | 0 | 0.400 | 130000 | 31.725 | -0.400 | 32.125 | ... | ... | -0.002384 |
| -0.002525 | ... | ... | 0.350 | 0 | 0.350 | 132000 | 33.700 | -0.375 | 34.075 | ... | ... | -0.002439 |
| -0.002278 | ... | ... | 0.300 | 0 | 0.300 | 134000 | 35.675 | -0.400 | 36.075 | ... | ... | -0.002494 |
| -0.002007 | ... | ... | 0.250 | 0 | 0.250 | 136000 | 37.675 | -0.400 | 38.075 | ... | ... | -0.002648 |
| -0.001872 | ... | ... | 0.225 | 0 | 0.225 | 138000 | 39.675 | -0.400 | 40.075 | ... | ... | -0.002801 |
| -0.001727 | ... | ... | 0.200 | 0 | 0.200 | 140000 | 41.675 | -0.400 | 42.075 | ... | ... | -0.002954 |
| -0.001572 | ... | ... | 0.175 | 0 | 0.175 | 142000 | 43.675 | -0.400 | 44.075 | ... | ... | -0.003107 |
| -0.001405 | ... | ... | 0.150 | 0 | 0.150 | 144000 | 45.675 | -0.400 | 46.075 | ... | ... | -0.003259 |
| -0.001226 | ... | ... | 0.125 | 0 | 0.125 | 146000 | 47.675 | -0.400 | 48.075 | ... | ... | -0.003411 |
| -0.001042 | ... | ... | 0.100 | 0 | 0.100 | 150000 | 51.675 | -0.400 | 52.075 | ... | ... | -0.003714 |
| -0.000839 | ... | ... | 0.075 | 0 | 0.075 | 155000 | 56.675 | -0.400 | 57.075 | ... | ... | -0.004089 |
| -0.000611 | ... | ... | 0.050 | 0 | 0.050 | 160000 | 61.675 | -0.400 | 62.075 | ... | ... | -0.004463 |
| -0.000619 | ... | ... | 0.050 | 0 | 0.050 | 165000 | 66.675 | -0.400 | 67.075 | ... | ... | -0.004833 |
| -0.000351 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 71.675 | -0.400 | 72.075 | ... | ... | -0.005201 |
| -0.000354 | ... | ... | 0.025 | 0 | 0.025 | 175000 | 76.675 | -0.400 | 77.075 | ... | ... | -0.005565 |
| -0.000358 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 81.675 | -0.400 | 82.075 | ... | ... | -0.005927 |
| -0.000361 | ... | ... | 0.025 | 0 | 0.025 | 185000 | 86.675 | -0.400 | 87.075 | ... | ... | -0.006286 |
| -0.000204 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 101.675 | -0.400 | 102.075 | ... | ... | -0.007345 |
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.