Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004439 | ... | ... | 51.600 | -1.150 | 50.450 | 46000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001322 |
| -0.004285 | ... | ... | 49.600 | -1.150 | 48.450 | 48000 | 0.100 | 0 | 0.100 | ... | ... | -0.001313 |
| -0.004127 | ... | ... | 47.600 | -1.150 | 46.450 | 50000 | 0.125 | 0 | 0.125 | ... | ... | -0.001557 |
| -0.003965 | ... | ... | 45.600 | -1.150 | 44.450 | 52000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.001785 |
| -0.003801 | ... | ... | 43.600 | -1.150 | 42.450 | 54000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.001996 |
| -0.003634 | ... | ... | 41.600 | -1.150 | 40.450 | 56000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.002194 |
| -0.003465 | ... | ... | 39.600 | -1.150 | 38.450 | 58000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.002378 |
| -0.003293 | ... | ... | 37.600 | -1.150 | 36.450 | 60000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.002742 |
| -0.003254 | ... | ... | 35.625 | -1.150 | 34.475 | 62000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.003074 |
| -0.003343 | ... | ... | 33.650 | -1.125 | 32.525 | 64000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.003376 |
| -0.003425 | ... | ... | 31.675 | -1.100 | 30.575 | 66000 | 0.450 | 0.050 | 0.400 | ... | ... | -0.003807 |
| -0.0035 | ... | ... | 29.750 | -1.125 | 28.625 | 68000 | 0.525 | 0.050 | 0.475 | ... | ... | -0.004192 |
| -0.003808 | ... | ... | 27.825 | -1.100 | 26.725 | 70000 | 0.600 | 0.050 | 0.550 | ... | ... | -0.004532 |
| -0.004203 | ... | ... | 25.925 | -1.075 | 24.850 | 72000 | 0.725 | 0.075 | 0.650 | ... | ... | -0.005083 |
| -0.004664 | ... | ... | 24.050 | -1.050 | 23 | 74000 | 0.850 | 0.075 | 0.775 | ... | ... | -0.005556 |
| -0.00517 | ... | ... | 22.200 | -1.025 | 21.175 | 76000 | 1.025 | 0.100 | 0.925 | ... | ... | -0.006164 |
| -0.005789 | ... | ... | 20.400 | -1 | 19.400 | 78000 | 1.250 | 0.150 | 1.100 | ... | ... | -0.006854 |
| -0.006474 | ... | ... | 18.650 | -0.975 | 17.675 | 80000 | 1.500 | 0.150 | 1.350 | ... | ... | -0.00749 |
| -0.007255 | ... | ... | 16.950 | -0.925 | 16.025 | 82000 | 1.825 | 0.200 | 1.625 | ... | ... | -0.008206 |
| -0.008066 | ... | ... | 15.325 | -0.875 | 14.450 | 84000 | 2.200 | 0.225 | 1.975 | ... | ... | -0.008868 |
| -0.00885 | ... | ... | 13.800 | -0.850 | 12.950 | 86000 | 2.675 | 0.275 | 2.400 | ... | ... | -0.009562 |
| -0.009614 | ... | ... | 12.350 | -0.800 | 11.550 | 88000 | 3.250 | 0.325 | 2.925 | 3.200 | 3.200 | -0.010222 |
| -0.010303 | ... | ... | 10.975 | -0.725 | 10.250 | 90000 | 3.925 | 0.400 | 3.525 | ... | ... | -0.010795 |
| -0.010879 | ... | ... | 9.725 | -0.675 | 9.050 | 92000 | 4.675 | 0.450 | 4.225 | ... | ... | -0.0112 |
| -0.011314 | ... | ... | 8.550 | -0.600 | 7.950 | 94000 | 5.525 | 0.500 | 5.025 | ... | ... | -0.011463 |
| -0.011553 | ... | ... | 7.450 | -0.525 | 6.925 | 96000 | 6.475 | 0.575 | 5.900 | ... | ... | -0.011573 |
| -0.011594 | ... | ... | 6.450 | -0.475 | 5.975 | 98000 | 7.475 | 0.625 | 6.850 | ... | ... | -0.011439 |
| -0.011348 | ... | ... | 5.500 | -0.450 | 5.050 | 100000 | 8.525 | 0.675 | 7.850 | ... | ... | -0.011064 |
| -0.010901 | ... | ... | 4.650 | -0.450 | 4.200 | 102000 | 9.650 | 0.700 | 8.950 | ... | ... | -0.010491 |
| -0.010307 | ... | ... | 3.850 | -0.400 | 3.450 | 104000 | 10.850 | 0.725 | 10.125 | ... | ... | -0.009727 |
| -0.009591 | ... | ... | 3.175 | -0.375 | 2.800 | 106000 | 12.175 | 0.775 | 11.400 | ... | ... | -0.0089 |
| -0.008793 | ... | ... | 2.575 | -0.325 | 2.250 | 108000 | 13.575 | 0.800 | 12.775 | ... | ... | -0.007939 |
| -0.007969 | ... | ... | 2.075 | -0.275 | 1.800 | 110000 | 15.100 | 0.850 | 14.250 | ... | ... | -0.007028 |
| -0.007197 | ... | ... | 1.675 | -0.225 | 1.450 | 112000 | 16.725 | 0.900 | 15.825 | ... | ... | -0.006185 |
| -0.006475 | ... | ... | 1.350 | -0.175 | 1.175 | 114000 | 18.450 | 0.975 | 17.475 | ... | ... | -0.005503 |
| -0.005775 | ... | ... | 1.100 | -0.150 | 0.950 | 116000 | 20.200 | 1 | 19.200 | ... | ... | -0.004781 |
| -0.005267 | ... | ... | 0.900 | -0.100 | 0.800 | 118000 | 22.025 | 1.025 | 21 | ... | ... | -0.004261 |
| -0.004659 | ... | ... | 0.750 | -0.100 | 0.650 | 120000 | 23.900 | 1.075 | 22.825 | ... | ... | -0.003899 |
| -0.004223 | ... | ... | 0.625 | -0.075 | 0.550 | 122000 | 25.775 | 1.075 | 24.700 | ... | ... | -0.003496 |
| -0.00387 | ... | ... | 0.550 | -0.075 | 0.475 | 124000 | 27.700 | 1.075 | 26.625 | ... | ... | -0.003307 |
| -0.00347 | ... | ... | 0.475 | -0.075 | 0.400 | 126000 | 29.650 | 1.100 | 28.550 | ... | ... | -0.003233 |
| -0.003191 | ... | ... | 0.400 | -0.050 | 0.350 | 128000 | 31.600 | 1.100 | 30.500 | ... | ... | -0.003152 |
| -0.002883 | ... | ... | 0.350 | -0.050 | 0.300 | 130000 | 33.575 | 1.125 | 32.450 | ... | ... | -0.0032 |
| -0.002735 | ... | ... | 0.300 | -0.025 | 0.275 | 132000 | 35.550 | 1.125 | 34.425 | ... | ... | -0.003245 |
| -0.002374 | ... | ... | 0.275 | -0.050 | 0.225 | 134000 | 37.550 | 1.150 | 36.400 | ... | ... | -0.003425 |
| -0.002192 | ... | ... | 0.225 | -0.025 | 0.200 | 136000 | 39.550 | 1.150 | 38.400 | ... | ... | -0.003605 |
| -0.001996 | ... | ... | 0.200 | -0.025 | 0.175 | 138000 | 41.550 | 1.150 | 40.400 | ... | ... | -0.003784 |
| -0.002016 | ... | ... | 0.175 | 0 | 0.175 | 140000 | 43.550 | 1.150 | 42.400 | ... | ... | -0.003963 |
| -0.001802 | ... | ... | 0.150 | 0 | 0.150 | 142000 | 45.550 | 1.150 | 44.400 | ... | ... | -0.004141 |
| -0.001573 | ... | ... | 0.125 | 0 | 0.125 | 144000 | 47.550 | 1.150 | 46.400 | ... | ... | -0.004319 |
| -0.001326 | ... | ... | 0.125 | -0.025 | 0.100 | 146000 | 49.550 | 1.150 | 48.400 | ... | ... | -0.004497 |
| -0.001336 | ... | ... | 0.100 | 0 | 0.100 | 148000 | 51.550 | 1.150 | 50.400 | ... | ... | -0.004674 |
| -0.001346 | ... | ... | 0.100 | 0 | 0.100 | 150000 | 53.550 | 1.150 | 52.400 | ... | ... | -0.00485 |
| -0.001073 | ... | ... | 0.100 | -0.025 | 0.075 | 152000 | 55.550 | 1.150 | 54.400 | ... | ... | -0.005027 |
| -0.000777 | ... | ... | 0.075 | -0.025 | 0.050 | 155000 | 58.550 | 1.150 | 57.400 | ... | ... | -0.00529 |
| -0.000442 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 63.550 | 1.150 | 62.400 | ... | ... | -0.005728 |
| -0.000447 | ... | ... | 0.025 | 0 | 0.025 | 165000 | 68.550 | 1.150 | 67.400 | ... | ... | -0.006162 |
| -0.000451 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 73.550 | 1.150 | 72.400 | ... | ... | -0.006594 |
| -0.000456 | ... | ... | 0.025 | 0 | 0.025 | 175000 | 78.550 | 1.150 | 77.400 | ... | ... | -0.007023 |
| -0.00046 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 83.550 | 1.150 | 82.400 | ... | ... | -0.007449 |
| -0.000464 | ... | ... | 0.025 | 0 | 0.025 | 185000 | 88.550 | 1.150 | 87.400 | ... | ... | -0.007872 |
| -0.000475 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 103.550 | 1.150 | 102.400 | ... | ... | -0.009123 |
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.