Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005965 | ... | ... | 58.500 | 0.175 | 58.675 | 46000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001386 |
| -0.00579 | ... | ... | 56.500 | 0.175 | 56.675 | 48000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001378 |
| -0.005611 | ... | ... | 54.500 | 0.175 | 54.675 | 50000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.00137 |
| -0.005427 | ... | ... | 52.500 | 0.175 | 52.675 | 52000 | 0.075 | 0 | 0.075 | ... | ... | -0.001362 |
| -0.00524 | ... | ... | 50.500 | 0.175 | 50.675 | 54000 | 0.075 | 0 | 0.075 | ... | ... | -0.001353 |
| -0.00505 | ... | ... | 48.500 | 0.175 | 48.675 | 56000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001695 |
| -0.004857 | ... | ... | 46.500 | 0.175 | 46.675 | 58000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001683 |
| -0.004661 | ... | ... | 44.500 | 0.175 | 44.675 | 60000 | 0.100 | 0 | 0.100 | ... | ... | -0.001669 |
| -0.004463 | ... | ... | 42.500 | 0.175 | 42.675 | 62000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001977 |
| -0.004264 | ... | ... | 40.500 | 0.175 | 40.675 | 64000 | 0.125 | 0 | 0.125 | ... | ... | -0.001959 |
| -0.004062 | ... | ... | 38.500 | 0.175 | 38.675 | 66000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.002239 |
| -0.003859 | ... | ... | 36.500 | 0.175 | 36.675 | 68000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.002499 |
| -0.003655 | ... | ... | 34.500 | 0.175 | 34.675 | 70000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.002739 |
| -0.003635 | ... | ... | 32.500 | 0.200 | 32.700 | 72000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.00296 |
| -0.003612 | ... | ... | 30.525 | 0.200 | 30.725 | 74000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.003401 |
| -0.003585 | ... | ... | 28.575 | 0.175 | 28.750 | 76000 | 0.300 | 0 | 0.300 | ... | ... | -0.003575 |
| -0.00373 | ... | ... | 26.625 | 0.175 | 26.800 | 78000 | 0.350 | 0 | 0.350 | ... | ... | -0.003943 |
| -0.003862 | ... | ... | 24.675 | 0.175 | 24.850 | 80000 | 0.425 | 0 | 0.425 | ... | ... | -0.004464 |
| -0.004303 | ... | ... | 22.775 | 0.175 | 22.950 | 82000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.004917 |
| -0.004846 | ... | ... | 20.900 | 0.175 | 21.075 | 84000 | 0.625 | 0 | 0.625 | 0.625 | 0.625 | -0.005631 |
| -0.005458 | ... | ... | 19.050 | 0.175 | 19.225 | 86000 | 0.775 | 0.025 | 0.750 | ... | ... | -0.006372 |
| -0.006229 | ... | ... | 17.225 | 0.200 | 17.425 | 88000 | 0.950 | 0 | 0.950 | 1 | 1 | -0.007103 |
| -0.007085 | ... | ... | 15.475 | 0.200 | 15.675 | 90000 | 1.200 | 0.025 | 1.175 | ... | ... | -0.00802 |
| -0.008058 | ... | ... | 13.800 | 0.200 | 14 | 92000 | 1.500 | 0.025 | 1.475 | 1.575 | 1.575 | -0.008909 |
| -0.009047 | ... | ... | 12.225 | 0.175 | 12.400 | 94000 | 1.900 | 0.025 | 1.875 | 1.975 | 1.975 | -0.009887 |
| -0.01012 | ... | ... | 10.725 | 0.200 | 10.925 | 96000 | 2.375 | 0.025 | 2.350 | 2.475 | 2.475 | -0.010758 |
| -0.010946 | ... | ... | 9.325 | 0.175 | 9.500 | 98000 | 2.925 | 0 | 2.925 | 2.975 | 2.975 | -0.011458 |
| -0.011681 | ... | ... | 8.025 | 0.175 | 8.200 | 100000 | 3.600 | 0 | 3.600 | ... | ... | -0.012056 |
| -0.012133 | 7 | 7 | 6.825 | 0.150 | 6.975 | 102000 | 4.325 | -0.025 | 4.350 | 4.500 | 4.500 | -0.012307 |
| -0.012325 | ... | ... | 5.700 | 0.150 | 5.850 | 104000 | 5.175 | -0.025 | 5.200 | 5.550 | 5.275 | -0.012356 |
| -0.01223 | ... | ... | 4.700 | 0.125 | 4.825 | 106000 | 6.125 | -0.050 | 6.175 | 6.525 | 6.525 | -0.012114 |
| -0.011949 | ... | ... | 3.800 | 0.150 | 3.950 | 108000 | 7.225 | -0.025 | 7.250 | ... | ... | -0.011689 |
| -0.011386 | 3 | 2.925 | 3.050 | 0.125 | 3.175 | 110000 | 8.425 | -0.050 | 8.475 | ... | ... | -0.010987 |
| -0.010716 | 2.500 | 2.500 | 2.425 | 0.125 | 2.550 | 112000 | 9.750 | -0.075 | 9.825 | ... | ... | -0.010114 |
| -0.009801 | 2 | 1.825 | 1.900 | 0.100 | 2 | 114000 | 11.200 | -0.075 | 11.275 | ... | ... | -0.009155 |
| -0.008978 | ... | ... | 1.500 | 0.100 | 1.600 | 116000 | 12.750 | -0.100 | 12.850 | ... | ... | -0.008135 |
| -0.008003 | ... | ... | 1.175 | 0.075 | 1.250 | 118000 | 14.400 | -0.100 | 14.500 | ... | ... | -0.007169 |
| -0.007176 | ... | ... | 0.925 | 0.075 | 1 | 120000 | 16.125 | -0.100 | 16.225 | ... | ... | -0.006272 |
| -0.006377 | ... | ... | 0.750 | 0.050 | 0.800 | 122000 | 17.900 | -0.125 | 18.025 | ... | ... | -0.005421 |
| -0.005529 | ... | ... | 0.600 | 0.025 | 0.625 | 124000 | 19.750 | -0.125 | 19.875 | ... | ... | -0.004837 |
| -0.00484 | ... | ... | 0.475 | 0.025 | 0.500 | 126000 | 21.600 | -0.150 | 21.750 | ... | ... | -0.004158 |
| -0.004403 | ... | ... | 0.375 | 0.050 | 0.425 | 128000 | 23.525 | -0.125 | 23.650 | ... | ... | -0.003891 |
| -0.003896 | ... | ... | 0.300 | 0.050 | 0.350 | 130000 | 25.450 | -0.150 | 25.600 | ... | ... | -0.003595 |
| -0.003313 | ... | ... | 0.250 | 0.025 | 0.275 | 132000 | 27.400 | -0.150 | 27.550 | ... | ... | -0.003453 |
| -0.002892 | ... | ... | 0.200 | 0.025 | 0.225 | 134000 | 29.350 | -0.175 | 29.525 | ... | ... | -0.003299 |
| -0.002682 | ... | ... | 0.175 | 0.025 | 0.200 | 136000 | 31.325 | -0.175 | 31.500 | ... | ... | -0.003323 |
| -0.002453 | ... | ... | 0.150 | 0.025 | 0.175 | 138000 | 33.325 | -0.175 | 33.500 | ... | ... | -0.003533 |
| -0.002202 | ... | ... | 0.125 | 0.025 | 0.150 | 140000 | 35.325 | -0.175 | 35.500 | ... | ... | -0.003743 |
| -0.00193 | ... | ... | 0.125 | 0 | 0.125 | 142000 | 37.325 | -0.175 | 37.500 | ... | ... | -0.003953 |
| -0.001951 | ... | ... | 0.100 | 0.025 | 0.125 | 144000 | 39.325 | -0.175 | 39.500 | ... | ... | -0.004162 |
| -0.001649 | ... | ... | 0.100 | 0 | 0.100 | 146000 | 41.325 | -0.175 | 41.500 | ... | ... | -0.004371 |
| -0.00132 | ... | ... | 0.100 | -0.025 | 0.075 | 148000 | 43.325 | -0.175 | 43.500 | ... | ... | -0.00458 |
| -0.001332 | ... | ... | 0.075 | 0 | 0.075 | 150000 | 45.325 | -0.175 | 45.500 | ... | ... | -0.004788 |
| -0.001342 | ... | ... | 0.075 | 0 | 0.075 | 152000 | 47.325 | -0.175 | 47.500 | ... | ... | -0.004996 |
| -0.000971 | ... | ... | 0.050 | 0 | 0.050 | 154000 | 49.325 | -0.175 | 49.500 | ... | ... | -0.005204 |
| -0.000975 | ... | ... | 0.050 | 0 | 0.050 | 155000 | 50.325 | -0.175 | 50.500 | ... | ... | -0.005307 |
| -0.000978 | ... | ... | 0.050 | 0 | 0.050 | 156000 | 51.325 | -0.175 | 51.500 | ... | ... | -0.005411 |
| -0.000556 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 55.325 | -0.175 | 55.500 | ... | ... | -0.005824 |
| -0.000564 | ... | ... | 0.025 | 0 | 0.025 | 165000 | 60.325 | -0.175 | 60.500 | ... | ... | -0.006339 |
| -0.000571 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 65.325 | -0.175 | 65.500 | ... | ... | -0.006851 |
| -0.000577 | ... | ... | 0.025 | 0 | 0.025 | 175000 | 70.325 | -0.175 | 70.500 | ... | ... | -0.00736 |
| -0.000583 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 75.325 | -0.175 | 75.500 | ... | ... | -0.007868 |
| -0.000589 | ... | ... | 0.025 | 0 | 0.025 | 185000 | 80.325 | -0.175 | 80.500 | ... | ... | -0.008372 |
| -0.000604 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 95.325 | -0.175 | 95.500 | ... | ... | -0.00987 |
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.