Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008868 | ... | ... | 60.225 | 0.200 | 60.425 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.000631 |
| -0.008611 | ... | ... | 58.225 | 0.200 | 58.425 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.000628 |
| -0.008348 | ... | ... | 56.225 | 0.200 | 56.425 | 44000 | 0.025 | 0 | 0.025 | ... | ... | -0.001124 |
| -0.00808 | ... | ... | 54.225 | 0.200 | 54.425 | 46000 | 0.025 | 0 | 0.025 | ... | ... | -0.001118 |
| -0.007807 | ... | ... | 52.225 | 0.200 | 52.425 | 48000 | 0.025 | 0 | 0.025 | ... | ... | -0.001112 |
| -0.007531 | ... | ... | 50.225 | 0.200 | 50.425 | 50000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001106 |
| -0.00725 | ... | ... | 48.225 | 0.200 | 48.425 | 52000 | 0.050 | 0 | 0.050 | ... | ... | -0.001954 |
| -0.006967 | ... | ... | 46.225 | 0.200 | 46.425 | 54000 | 0.050 | 0 | 0.050 | ... | ... | -0.00194 |
| -0.00668 | ... | ... | 44.225 | 0.200 | 44.425 | 56000 | 0.050 | 0 | 0.050 | ... | ... | -0.001926 |
| -0.006391 | ... | ... | 42.225 | 0.200 | 42.425 | 58000 | 0.050 | 0 | 0.050 | ... | ... | -0.001911 |
| -0.0061 | ... | ... | 40.225 | 0.200 | 40.425 | 60000 | 0.050 | 0 | 0.050 | ... | ... | -0.001895 |
| -0.005808 | ... | ... | 38.225 | 0.200 | 38.425 | 62000 | 0.050 | 0 | 0.050 | ... | ... | -0.001879 |
| -0.005513 | ... | ... | 36.225 | 0.200 | 36.425 | 64000 | 0.075 | 0 | 0.075 | ... | ... | -0.002585 |
| -0.005217 | ... | ... | 34.225 | 0.200 | 34.425 | 66000 | 0.075 | 0 | 0.075 | ... | ... | -0.002558 |
| -0.004919 | ... | ... | 32.225 | 0.200 | 32.425 | 68000 | 0.075 | 0 | 0.075 | ... | ... | -0.002529 |
| -0.00462 | ... | ... | 30.225 | 0.200 | 30.425 | 70000 | 0.100 | 0 | 0.100 | ... | ... | -0.003141 |
| -0.004776 | ... | ... | 28.250 | 0.200 | 28.450 | 72000 | 0.125 | 0 | 0.125 | ... | ... | -0.003692 |
| -0.004475 | ... | ... | 26.250 | 0.200 | 26.450 | 74000 | 0.125 | 0 | 0.125 | ... | ... | -0.003635 |
| -0.004616 | ... | ... | 24.275 | 0.200 | 24.475 | 76000 | 0.175 | 0 | 0.175 | ... | ... | -0.004637 |
| -0.004742 | ... | ... | 22.300 | 0.200 | 22.500 | 78000 | 0.200 | 0 | 0.200 | ... | ... | -0.005035 |
| -0.005256 | ... | ... | 20.350 | 0.200 | 20.550 | 80000 | 0.250 | 0 | 0.250 | ... | ... | -0.005827 |
| -0.006087 | ... | ... | 18.425 | 0.200 | 18.625 | 82000 | 0.300 | 0 | 0.300 | ... | ... | -0.006504 |
| -0.006803 | ... | ... | 16.500 | 0.200 | 16.700 | 84000 | 0.375 | 0 | 0.375 | ... | ... | -0.007432 |
| -0.008019 | ... | ... | 14.625 | 0.200 | 14.825 | 86000 | 0.500 | 0 | 0.500 | ... | ... | -0.008819 |
| -0.009526 | ... | ... | 12.800 | 0.200 | 13 | 88000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.010159 |
| -0.011116 | ... | ... | 11.050 | 0.175 | 11.225 | 90000 | 0.875 | -0.025 | 0.900 | ... | ... | -0.011825 |
| -0.012981 | ... | ... | 9.400 | 0.150 | 9.550 | 92000 | 1.200 | -0.025 | 1.225 | 1.175 | 1.175 | -0.013702 |
| -0.014756 | ... | ... | 7.825 | 0.150 | 7.975 | 94000 | 1.600 | -0.050 | 1.650 | ... | ... | -0.01527 |
| -0.016417 | ... | ... | 6.400 | 0.150 | 6.550 | 96000 | 2.150 | -0.050 | 2.200 | ... | ... | -0.016729 |
| -0.017494 | ... | ... | 5.125 | 0.125 | 5.250 | 98000 | 2.850 | -0.050 | 2.900 | 3 | 2.975 | -0.017727 |
| -0.01802 | ... | ... | 4 | 0.125 | 4.125 | 100000 | 3.700 | -0.075 | 3.775 | ... | ... | -0.01804 |
| -0.017868 | 3.200 | 3.200 | 3.050 | 0.125 | 3.175 | 102000 | 4.725 | -0.075 | 4.800 | ... | ... | -0.017676 |
| -0.016943 | 2.275 | 2.275 | 2.275 | 0.100 | 2.375 | 104000 | 5.925 | -0.100 | 6.025 | ... | ... | -0.016662 |
| -0.01553 | 1.800 | 1.800 | 1.675 | 0.075 | 1.750 | 106000 | 7.275 | -0.125 | 7.400 | ... | ... | -0.01504 |
| -0.013799 | ... | ... | 1.200 | 0.075 | 1.275 | 108000 | 8.775 | -0.150 | 8.925 | ... | ... | -0.013091 |
| -0.01174 | ... | ... | 0.875 | 0.025 | 0.900 | 110000 | 10.425 | -0.150 | 10.575 | ... | ... | -0.011244 |
| -0.009947 | ... | ... | 0.625 | 0.025 | 0.650 | 112000 | 12.150 | -0.175 | 12.325 | ... | ... | -0.009292 |
| -0.008359 | ... | ... | 0.475 | 0 | 0.475 | 114000 | 13.950 | -0.200 | 14.150 | ... | ... | -0.007533 |
| -0.00697 | ... | ... | 0.350 | 0 | 0.350 | 116000 | 15.825 | -0.200 | 16.025 | ... | ... | -0.006307 |
| -0.006027 | ... | ... | 0.250 | 0.025 | 0.275 | 118000 | 17.750 | -0.175 | 17.925 | ... | ... | -0.005575 |
| -0.004877 | ... | ... | 0.175 | 0.025 | 0.200 | 120000 | 19.675 | -0.175 | 19.850 | ... | ... | -0.004721 |
| -0.004509 | ... | ... | 0.150 | 0.025 | 0.175 | 122000 | 21.625 | -0.200 | 21.825 | ... | ... | -0.004186 |
| -0.003549 | ... | ... | 0.100 | 0.025 | 0.125 | 124000 | 23.600 | -0.200 | 23.800 | ... | ... | -0.00405 |
| -0.003033 | ... | ... | 0.100 | 0 | 0.100 | 126000 | 25.575 | -0.200 | 25.775 | ... | ... | -0.003898 |
| -0.002452 | ... | ... | 0.075 | 0 | 0.075 | 128000 | 27.575 | -0.200 | 27.775 | ... | ... | -0.004202 |
| -0.002487 | ... | ... | 0.050 | 0.025 | 0.075 | 130000 | 29.575 | -0.200 | 29.775 | ... | ... | -0.004505 |
| -0.001816 | ... | ... | 0.050 | 0 | 0.050 | 132000 | 31.575 | -0.200 | 31.775 | ... | ... | -0.004807 |
| -0.001039 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 33.575 | -0.200 | 33.775 | ... | ... | -0.00511 |
| -0.001049 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 35.575 | -0.200 | 35.775 | ... | ... | -0.005412 |
| -0.001059 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 37.575 | -0.200 | 37.775 | ... | ... | -0.005714 |
| -0.001068 | ... | ... | 0.025 | 0 | 0.025 | 140000 | 39.575 | -0.200 | 39.775 | ... | ... | -0.006016 |
| -0.000601 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 41.575 | -0.200 | 41.775 | ... | ... | -0.006317 |
| -0.000605 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 43.575 | -0.200 | 43.775 | ... | ... | -0.006618 |
| -0.000609 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 45.575 | -0.200 | 45.775 | ... | ... | -0.006918 |
| -0.000613 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 47.575 | -0.200 | 47.775 | ... | ... | -0.007218 |
| -0.000617 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 49.575 | -0.200 | 49.775 | ... | ... | -0.007518 |
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.