Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004934 | ... | ... | 53.900 | 0.025 | 53.925 | 46000 | 0.050 | 0 | 0.050 | ... | ... | -0.000686 |
| -0.004798 | ... | ... | 51.900 | 0.025 | 51.925 | 48000 | 0.075 | 0 | 0.075 | ... | ... | -0.000949 |
| -0.004658 | ... | ... | 49.900 | 0.025 | 49.925 | 50000 | 0.075 | 0 | 0.075 | ... | ... | -0.000943 |
| -0.004514 | ... | ... | 47.900 | 0.025 | 47.925 | 52000 | 0.100 | 0 | 0.100 | ... | ... | -0.001181 |
| -0.004367 | ... | ... | 45.900 | 0.025 | 45.925 | 54000 | 0.100 | 0 | 0.100 | ... | ... | -0.001172 |
| -0.004216 | ... | ... | 43.900 | 0.025 | 43.925 | 56000 | 0.125 | 0 | 0.125 | ... | ... | -0.001389 |
| -0.004063 | ... | ... | 41.900 | 0.025 | 41.925 | 58000 | 0.150 | 0 | 0.150 | ... | ... | -0.00159 |
| -0.003907 | ... | ... | 39.900 | 0.025 | 39.925 | 60000 | 0.175 | 0 | 0.175 | ... | ... | -0.001776 |
| -0.003749 | ... | ... | 37.900 | 0.025 | 37.925 | 62000 | 0.225 | 0 | 0.225 | ... | ... | -0.002136 |
| -0.00359 | ... | ... | 35.900 | 0.025 | 35.925 | 64000 | 0.275 | 0 | 0.275 | ... | ... | -0.002461 |
| -0.003541 | ... | ... | 33.925 | 0.025 | 33.950 | 66000 | 0.325 | 0 | 0.325 | ... | ... | -0.002758 |
| -0.003489 | ... | ... | 31.950 | 0.025 | 31.975 | 68000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.003027 |
| -0.003543 | ... | ... | 30.025 | 0 | 30.025 | 70000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.003411 |
| -0.003696 | ... | ... | 28.100 | 0 | 28.100 | 72000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.003753 |
| -0.003937 | ... | ... | 26.200 | 0 | 26.200 | 74000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.004176 |
| -0.00425 | ... | ... | 24.325 | 0 | 24.325 | 76000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.004655 |
| -0.004621 | ... | ... | 22.500 | -0.025 | 22.475 | 78000 | 0.900 | -0.050 | 0.950 | ... | ... | -0.005164 |
| -0.005113 | ... | ... | 20.700 | -0.025 | 20.675 | 80000 | 1.075 | -0.075 | 1.150 | ... | ... | -0.005682 |
| -0.005688 | ... | ... | 18.950 | -0.025 | 18.925 | 82000 | 1.300 | -0.075 | 1.375 | ... | ... | -0.006269 |
| -0.006306 | ... | ... | 17.275 | -0.050 | 17.225 | 84000 | 1.600 | -0.050 | 1.650 | ... | ... | -0.006954 |
| -0.006992 | ... | ... | 15.625 | -0.025 | 15.600 | 86000 | 1.925 | -0.075 | 2 | ... | ... | -0.007542 |
| -0.007692 | ... | ... | 14.075 | -0.025 | 14.050 | 88000 | 2.350 | -0.050 | 2.400 | ... | ... | -0.008198 |
| -0.008358 | ... | ... | 12.600 | -0.025 | 12.575 | 90000 | 2.850 | -0.050 | 2.900 | ... | ... | -0.008799 |
| -0.008949 | ... | ... | 11.250 | -0.075 | 11.175 | 92000 | 3.425 | -0.075 | 3.500 | 3.500 | 3.500 | -0.009308 |
| -0.009475 | ... | ... | 10 | -0.125 | 9.875 | 94000 | 4.075 | -0.150 | 4.225 | ... | ... | -0.009694 |
| -0.0099 | ... | ... | 8.850 | -0.175 | 8.675 | 96000 | 4.825 | -0.200 | 5.025 | ... | ... | -0.009972 |
| -0.01016 | ... | ... | 7.700 | -0.150 | 7.550 | 98000 | 5.650 | -0.200 | 5.850 | 5.900 | 5.900 | -0.01008 |
| -0.010245 | ... | ... | 6.575 | -0.075 | 6.500 | 100000 | 6.550 | -0.025 | 6.575 | 6.550 | 6.550 | -0.010005 |
| -0.010146 | ... | ... | 5.575 | -0.050 | 5.525 | 102000 | 7.575 | -0.050 | 7.625 | ... | ... | -0.009818 |
| -0.009901 | ... | ... | 4.700 | -0.050 | 4.650 | 104000 | 8.650 | -0.075 | 8.725 | ... | ... | -0.009403 |
| -0.009783 | 4.025 | 4.025 | 3.875 | 0.150 | 4.025 | 106000 | 9.825 | -0.075 | 9.900 | ... | ... | -0.008846 |
| -0.008969 | ... | ... | 3.225 | -0.050 | 3.175 | 108000 | 11.100 | -0.075 | 11.175 | ... | ... | -0.008166 |
| -0.008378 | ... | ... | 2.650 | -0.050 | 2.600 | 110000 | 12.475 | -0.075 | 12.550 | ... | ... | -0.007398 |
| -0.007688 | ... | ... | 2.150 | -0.050 | 2.100 | 112000 | 13.950 | -0.075 | 14.025 | ... | ... | -0.006588 |
| -0.007006 | ... | ... | 1.750 | -0.050 | 1.700 | 114000 | 15.525 | -0.075 | 15.600 | ... | ... | -0.005801 |
| -0.006408 | ... | ... | 1.450 | -0.050 | 1.400 | 116000 | 17.175 | -0.075 | 17.250 | ... | ... | -0.005034 |
| -0.005721 | ... | ... | 1.200 | -0.075 | 1.125 | 118000 | 18.900 | -0.075 | 18.975 | ... | ... | -0.004353 |
| -0.005154 | ... | ... | 1 | -0.075 | 0.925 | 120000 | 20.675 | -0.075 | 20.750 | ... | ... | -0.003733 |
| -0.004677 | ... | ... | 0.825 | -0.050 | 0.775 | 122000 | 22.525 | -0.050 | 22.575 | ... | ... | -0.003323 |
| -0.004228 | ... | ... | 0.700 | -0.050 | 0.650 | 124000 | 24.375 | -0.075 | 24.450 | ... | ... | -0.002862 |
| -0.003829 | ... | ... | 0.575 | -0.025 | 0.550 | 126000 | 26.275 | -0.050 | 26.325 | ... | ... | -0.002583 |
| -0.00337 | ... | ... | 0.475 | -0.025 | 0.450 | 128000 | 28.200 | -0.050 | 28.250 | ... | ... | -0.0024 |
| -0.002995 | ... | ... | 0.400 | -0.025 | 0.375 | 130000 | 30.150 | -0.025 | 30.175 | ... | ... | -0.002328 |
| -0.002732 | ... | ... | 0.350 | -0.025 | 0.325 | 132000 | 32.100 | -0.025 | 32.125 | ... | ... | -0.00225 |
| -0.002442 | ... | ... | 0.300 | -0.025 | 0.275 | 134000 | 34.075 | -0.025 | 34.100 | ... | ... | -0.002294 |
| -0.002121 | ... | ... | 0.250 | -0.025 | 0.225 | 136000 | 36.075 | -0.025 | 36.100 | ... | ... | -0.002463 |
| -0.00196 | ... | ... | 0.225 | -0.025 | 0.200 | 138000 | 38.075 | -0.025 | 38.100 | ... | ... | -0.002632 |
| -0.001786 | ... | ... | 0.200 | -0.025 | 0.175 | 140000 | 40.075 | -0.025 | 40.100 | ... | ... | -0.0028 |
| -0.001598 | ... | ... | 0.175 | -0.025 | 0.150 | 142000 | 42.075 | -0.025 | 42.100 | ... | ... | -0.002967 |
| -0.001397 | ... | ... | 0.150 | -0.025 | 0.125 | 144000 | 44.075 | -0.025 | 44.100 | ... | ... | -0.003134 |
| -0.001409 | ... | ... | 0.150 | -0.025 | 0.125 | 146000 | 46.075 | -0.025 | 46.100 | ... | ... | -0.003301 |
| -0.001421 | ... | ... | 0.125 | 0 | 0.125 | 148000 | 48.075 | -0.025 | 48.100 | ... | ... | -0.003467 |
| -0.001198 | ... | ... | 0.100 | 0 | 0.100 | 150000 | 50.075 | -0.025 | 50.100 | ... | ... | -0.003633 |
| -0.001207 | ... | ... | 0.100 | 0 | 0.100 | 152000 | 52.075 | -0.025 | 52.100 | ... | ... | -0.003799 |
| -0.000966 | ... | ... | 0.075 | 0 | 0.075 | 155000 | 55.075 | -0.025 | 55.100 | ... | ... | -0.004046 |
| -0.000981 | ... | ... | 0.075 | 0 | 0.075 | 160000 | 60.075 | -0.025 | 60.100 | ... | ... | -0.004457 |
| -0.000713 | ... | ... | 0.050 | 0 | 0.050 | 165000 | 65.075 | -0.025 | 65.100 | ... | ... | -0.004864 |
| -0.000721 | ... | ... | 0.050 | 0 | 0.050 | 170000 | 70.075 | -0.025 | 70.100 | ... | ... | -0.005269 |
| -0.00073 | ... | ... | 0.050 | 0 | 0.050 | 175000 | 75.075 | -0.025 | 75.100 | ... | ... | -0.005672 |
| -0.000737 | ... | ... | 0.050 | 0 | 0.050 | 180000 | 80.075 | -0.025 | 80.100 | ... | ... | -0.006071 |
| -0.000744 | ... | ... | 0.050 | 0 | 0.050 | 185000 | 85.075 | -0.025 | 85.100 | ... | ... | -0.006468 |
| -0.000764 | ... | ... | 0.050 | 0 | 0.050 | 200000 | 100.075 | -0.025 | 100.100 | ... | ... | -0.007642 |
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.