Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004646 | ... | ... | 49.675 | 1.775 | 51.450 | 46000 | 0.075 | 0 | 0.075 | ... | ... | -0.001113 |
| -0.004487 | ... | ... | 47.675 | 1.775 | 49.450 | 48000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001106 |
| -0.004325 | ... | ... | 45.675 | 1.775 | 47.450 | 50000 | 0.100 | 0 | 0.100 | ... | ... | -0.001385 |
| -0.004159 | ... | ... | 43.675 | 1.775 | 45.450 | 52000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001374 |
| -0.003991 | ... | ... | 41.675 | 1.775 | 43.450 | 54000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001629 |
| -0.003819 | ... | ... | 39.675 | 1.775 | 41.450 | 56000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001864 |
| -0.003646 | ... | ... | 37.675 | 1.775 | 39.450 | 58000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002083 |
| -0.00347 | ... | ... | 35.675 | 1.775 | 37.450 | 60000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.002286 |
| -0.003292 | ... | ... | 33.700 | 1.750 | 35.450 | 62000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002683 |
| -0.003258 | ... | ... | 31.725 | 1.750 | 33.475 | 64000 | 0.275 | -0.075 | 0.350 | ... | ... | -0.002848 |
| -0.003221 | ... | ... | 29.775 | 1.725 | 31.500 | 66000 | 0.325 | -0.075 | 0.400 | ... | ... | -0.003187 |
| -0.003322 | ... | ... | 27.850 | 1.700 | 29.550 | 68000 | 0.400 | -0.075 | 0.475 | ... | ... | -0.003664 |
| -0.003549 | ... | ... | 25.925 | 1.700 | 27.625 | 70000 | 0.475 | -0.100 | 0.575 | ... | ... | -0.004087 |
| -0.003758 | ... | ... | 24.050 | 1.650 | 25.700 | 72000 | 0.550 | -0.125 | 0.675 | ... | ... | -0.00446 |
| -0.004195 | ... | ... | 22.200 | 1.625 | 23.825 | 74000 | 0.675 | -0.150 | 0.825 | ... | ... | -0.005057 |
| -0.004699 | ... | ... | 20.375 | 1.600 | 21.975 | 76000 | 0.800 | -0.175 | 0.975 | ... | ... | -0.005565 |
| -0.005246 | ... | ... | 18.575 | 1.575 | 20.150 | 78000 | 0.975 | -0.200 | 1.175 | ... | ... | -0.006213 |
| -0.005906 | ... | ... | 16.850 | 1.525 | 18.375 | 80000 | 1.200 | -0.225 | 1.425 | ... | ... | -0.006941 |
| -0.006714 | ... | ... | 15.175 | 1.500 | 16.675 | 82000 | 1.450 | -0.275 | 1.725 | ... | ... | -0.007604 |
| -0.007516 | ... | ... | 13.575 | 1.450 | 15.025 | 84000 | 1.775 | -0.325 | 2.100 | ... | ... | -0.00834 |
| -0.008336 | ... | ... | 12.100 | 1.350 | 13.450 | 86000 | 2.200 | -0.375 | 2.575 | ... | ... | -0.009148 |
| -0.009173 | ... | ... | 10.700 | 1.275 | 11.975 | 88000 | 2.700 | -0.475 | 3.175 | 2.700 | 2.700 | -0.009881 |
| -0.010012 | ... | ... | 9.425 | 1.200 | 10.625 | 90000 | 3.300 | -0.550 | 3.850 | ... | ... | -0.010547 |
| -0.010682 | ... | ... | 8.225 | 1.125 | 9.350 | 92000 | 4 | -0.600 | 4.600 | ... | ... | -0.011097 |
| -0.011206 | ... | ... | 7.075 | 1.100 | 8.175 | 94000 | 4.775 | -0.650 | 5.425 | ... | ... | -0.011445 |
| -0.011514 | ... | ... | 6 | 1.075 | 7.075 | 96000 | 5.650 | -0.675 | 6.325 | ... | ... | -0.011622 |
| -0.011595 | ... | ... | 5.050 | 1 | 6.050 | 98000 | 6.575 | -0.775 | 7.350 | ... | ... | -0.011525 |
| -0.011443 | ... | ... | 4.225 | 0.875 | 5.100 | 100000 | 7.600 | -0.875 | 8.475 | ... | ... | -0.011241 |
| -0.011105 | ... | ... | 3.475 | 0.775 | 4.250 | 102000 | 8.725 | -0.975 | 9.700 | ... | ... | -0.010774 |
| -0.010595 | 2.850 | 2.850 | 2.825 | 0.675 | 3.500 | 104000 | 9.950 | -1.075 | 11.025 | ... | ... | -0.010142 |
| -0.00994 | 2.800 | 2.800 | 2.275 | 0.575 | 2.850 | 106000 | 11.250 | -1.175 | 12.425 | ... | ... | -0.009317 |
| -0.009186 | ... | ... | 1.825 | 0.475 | 2.300 | 108000 | 12.675 | -1.275 | 13.950 | ... | ... | -0.008457 |
| -0.008392 | ... | ... | 1.450 | 0.400 | 1.850 | 110000 | 14.175 | -1.375 | 15.550 | ... | ... | -0.007497 |
| -0.007553 | ... | ... | 1.150 | 0.325 | 1.475 | 112000 | 15.800 | -1.425 | 17.225 | ... | ... | -0.006662 |
| -0.006736 | ... | ... | 0.925 | 0.250 | 1.175 | 114000 | 17.475 | -1.500 | 18.975 | ... | ... | -0.005792 |
| -0.006022 | ... | ... | 0.750 | 0.200 | 0.950 | 116000 | 19.225 | -1.575 | 20.800 | ... | ... | -0.005043 |
| -0.005257 | ... | ... | 0.600 | 0.150 | 0.750 | 118000 | 21.025 | -1.625 | 22.650 | ... | ... | -0.004382 |
| -0.00474 | ... | ... | 0.475 | 0.150 | 0.625 | 120000 | 22.875 | -1.650 | 24.525 | ... | ... | -0.003868 |
| -0.004127 | ... | ... | 0.400 | 0.100 | 0.500 | 122000 | 24.775 | -1.675 | 26.450 | ... | ... | -0.003552 |
| -0.003739 | ... | ... | 0.325 | 0.100 | 0.425 | 124000 | 26.700 | -1.700 | 28.400 | ... | ... | -0.003341 |
| -0.003297 | ... | ... | 0.275 | 0.075 | 0.350 | 126000 | 28.625 | -1.725 | 30.350 | ... | ... | -0.003112 |
| -0.002985 | ... | ... | 0.225 | 0.075 | 0.300 | 128000 | 30.600 | -1.725 | 32.325 | ... | ... | -0.003156 |
| -0.002837 | ... | ... | 0.200 | 0.075 | 0.275 | 130000 | 32.575 | -1.750 | 34.325 | ... | ... | -0.003197 |
| -0.002467 | ... | ... | 0.175 | 0.050 | 0.225 | 132000 | 34.550 | -1.775 | 36.325 | ... | ... | -0.003236 |
| -0.002281 | ... | ... | 0.150 | 0.050 | 0.200 | 134000 | 36.550 | -1.775 | 38.325 | ... | ... | -0.003421 |
| -0.002079 | ... | ... | 0.150 | 0.025 | 0.175 | 136000 | 38.550 | -1.775 | 40.325 | ... | ... | -0.003606 |
| -0.001862 | ... | ... | 0.125 | 0.025 | 0.150 | 138000 | 40.550 | -1.775 | 42.325 | ... | ... | -0.00379 |
| -0.001881 | ... | ... | 0.100 | 0.050 | 0.150 | 140000 | 42.550 | -1.775 | 44.325 | ... | ... | -0.003974 |
| -0.001643 | ... | ... | 0.100 | 0.025 | 0.125 | 142000 | 44.550 | -1.775 | 46.325 | ... | ... | -0.004157 |
| -0.001387 | ... | ... | 0.100 | 0 | 0.100 | 144000 | 46.550 | -1.775 | 48.325 | ... | ... | -0.00434 |
| -0.001398 | ... | ... | 0.075 | 0.025 | 0.100 | 146000 | 48.550 | -1.775 | 50.325 | ... | ... | -0.004523 |
| -0.001116 | ... | ... | 0.075 | 0 | 0.075 | 148000 | 50.550 | -1.775 | 52.325 | ... | ... | -0.004705 |
| -0.001124 | ... | ... | 0.075 | 0 | 0.075 | 150000 | 52.550 | -1.775 | 54.325 | ... | ... | -0.004887 |
| -0.001132 | ... | ... | 0.050 | 0.025 | 0.075 | 152000 | 54.550 | -1.775 | 56.325 | ... | ... | -0.005069 |
| -0.00082 | ... | ... | 0.050 | 0 | 0.050 | 155000 | 57.550 | -1.775 | 59.325 | ... | ... | -0.00534 |
| -0.000466 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 62.550 | -1.775 | 64.325 | ... | ... | -0.005791 |
| -0.000472 | ... | ... | 0.025 | 0 | 0.025 | 165000 | 67.550 | -1.775 | 69.325 | ... | ... | -0.006238 |
| -0.000477 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 72.550 | -1.775 | 74.325 | ... | ... | -0.006683 |
| -0.000482 | ... | ... | 0.025 | 0 | 0.025 | 175000 | 77.550 | -1.775 | 79.325 | ... | ... | -0.007126 |
| -0.000486 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 82.550 | -1.775 | 84.325 | ... | ... | -0.007565 |
| -0.00049 | ... | ... | 0.025 | 0 | 0.025 | 185000 | 87.550 | -1.775 | 89.325 | ... | ... | -0.008002 |
| -0.000502 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 102.550 | -1.775 | 104.325 | ... | ... | -0.009295 |
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.