Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006015 | ... | ... | 53.425 | 1.225 | 54.650 | 44000 | 0.075 | 0 | 0.075 | ... | ... | -0.00155 |
| -0.005822 | ... | ... | 51.425 | 1.225 | 52.650 | 46000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001541 |
| -0.005624 | ... | ... | 49.425 | 1.225 | 50.650 | 48000 | 0.100 | 0 | 0.100 | ... | ... | -0.001932 |
| -0.005423 | ... | ... | 47.425 | 1.225 | 48.650 | 50000 | 0.125 | 0 | 0.125 | ... | ... | -0.002294 |
| -0.005218 | ... | ... | 45.425 | 1.225 | 46.650 | 52000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002276 |
| -0.005009 | ... | ... | 43.425 | 1.225 | 44.650 | 54000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002609 |
| -0.004798 | ... | ... | 41.425 | 1.225 | 42.650 | 56000 | 0.175 | 0 | 0.175 | ... | ... | -0.002919 |
| -0.004585 | ... | ... | 39.425 | 1.225 | 40.650 | 58000 | 0.200 | 0 | 0.200 | ... | ... | -0.003208 |
| -0.004369 | ... | ... | 37.450 | 1.200 | 38.650 | 60000 | 0.225 | 0 | 0.225 | ... | ... | -0.003478 |
| -0.004368 | ... | ... | 35.450 | 1.225 | 36.675 | 62000 | 0.250 | 0 | 0.250 | ... | ... | -0.003729 |
| -0.004363 | ... | ... | 33.475 | 1.225 | 34.700 | 64000 | 0.275 | 0 | 0.275 | ... | ... | -0.003962 |
| -0.004353 | ... | ... | 31.500 | 1.225 | 32.725 | 66000 | 0.300 | 0 | 0.300 | ... | ... | -0.004176 |
| -0.00434 | ... | ... | 29.550 | 1.200 | 30.750 | 68000 | 0.350 | 0 | 0.350 | ... | ... | -0.004622 |
| -0.004523 | ... | ... | 27.600 | 1.200 | 28.800 | 70000 | 0.400 | 0 | 0.400 | ... | ... | -0.005023 |
| -0.004692 | ... | ... | 25.650 | 1.200 | 26.850 | 72000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.005382 |
| -0.005031 | ... | ... | 23.750 | 1.175 | 24.925 | 74000 | 0.500 | -0.050 | 0.550 | 0.525 | 0.525 | -0.005698 |
| -0.005513 | ... | ... | 21.850 | 1.175 | 23.025 | 76000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.006357 |
| -0.006105 | ... | ... | 20 | 1.150 | 21.150 | 78000 | 0.725 | -0.075 | 0.800 | ... | ... | -0.007093 |
| -0.006921 | ... | ... | 18.200 | 1.125 | 19.325 | 80000 | 0.875 | -0.100 | 0.975 | ... | ... | -0.007863 |
| -0.007881 | ... | ... | 16.450 | 1.100 | 17.550 | 82000 | 1.075 | -0.125 | 1.200 | ... | ... | -0.008768 |
| -0.008907 | ... | ... | 14.750 | 1.075 | 15.825 | 84000 | 1.350 | -0.150 | 1.500 | ... | ... | -0.00985 |
| -0.010034 | ... | ... | 13.150 | 1.025 | 14.175 | 86000 | 1.700 | -0.175 | 1.875 | 1.650 | 1.650 | -0.010989 |
| -0.011254 | ... | ... | 11.650 | 0.975 | 12.625 | 88000 | 2.100 | -0.250 | 2.350 | ... | ... | -0.01199 |
| -0.01236 | ... | ... | 10.250 | 0.900 | 11.150 | 90000 | 2.625 | -0.300 | 2.925 | ... | ... | -0.013058 |
| -0.013436 | ... | ... | 8.950 | 0.850 | 9.800 | 92000 | 3.225 | -0.350 | 3.575 | ... | ... | -0.013914 |
| -0.014246 | ... | ... | 7.750 | 0.775 | 8.525 | 94000 | 3.950 | -0.425 | 4.375 | ... | ... | -0.01465 |
| -0.014885 | ... | ... | 6.650 | 0.725 | 7.375 | 96000 | 4.750 | -0.500 | 5.250 | ... | ... | -0.01507 |
| -0.015186 | ... | ... | 5.650 | 0.650 | 6.300 | 98000 | 5.650 | -0.550 | 6.200 | 5.725 | 5.550 | -0.015216 |
| -0.015202 | 5.375 | 5.250 | 4.725 | 0.600 | 5.325 | 100000 | 6.650 | -0.625 | 7.275 | ... | ... | -0.015076 |
| -0.014932 | ... | ... | 3.900 | 0.550 | 4.450 | 102000 | 7.750 | -0.675 | 8.425 | ... | ... | -0.014651 |
| -0.014394 | ... | ... | 3.200 | 0.475 | 3.675 | 104000 | 8.950 | -0.725 | 9.675 | ... | ... | -0.013962 |
| -0.013546 | 2.975 | 2.875 | 2.575 | 0.400 | 2.975 | 106000 | 10.225 | -0.800 | 11.025 | ... | ... | -0.012969 |
| -0.012594 | 2.400 | 2.375 | 2.050 | 0.350 | 2.400 | 108000 | 11.625 | -0.875 | 12.500 | ... | ... | -0.01188 |
| -0.011546 | ... | ... | 1.650 | 0.275 | 1.925 | 110000 | 13.125 | -0.925 | 14.050 | ... | ... | -0.010706 |
| -0.01051 | ... | ... | 1.300 | 0.250 | 1.550 | 112000 | 14.725 | -0.975 | 15.700 | ... | ... | -0.009555 |
| -0.00936 | ... | ... | 1.050 | 0.175 | 1.225 | 114000 | 16.400 | -1.025 | 17.425 | ... | ... | -0.008435 |
| -0.008452 | ... | ... | 0.825 | 0.175 | 1 | 116000 | 18.150 | -1.050 | 19.200 | ... | ... | -0.007453 |
| -0.00747 | ... | ... | 0.675 | 0.125 | 0.800 | 118000 | 19.950 | -1.075 | 21.025 | ... | ... | -0.006572 |
| -0.00663 | ... | ... | 0.550 | 0.100 | 0.650 | 120000 | 21.775 | -1.125 | 22.900 | ... | ... | -0.005703 |
| -0.005826 | ... | ... | 0.450 | 0.075 | 0.525 | 122000 | 23.650 | -1.150 | 24.800 | ... | ... | -0.00507 |
| -0.005101 | ... | ... | 0.375 | 0.050 | 0.425 | 124000 | 25.550 | -1.175 | 26.725 | ... | ... | -0.004552 |
| -0.004502 | ... | ... | 0.325 | 0.025 | 0.350 | 126000 | 27.475 | -1.200 | 28.675 | ... | ... | -0.004186 |
| -0.00408 | ... | ... | 0.275 | 0.025 | 0.300 | 128000 | 29.425 | -1.200 | 30.625 | ... | ... | -0.004 |
| -0.003608 | ... | ... | 0.225 | 0.025 | 0.250 | 130000 | 31.400 | -1.200 | 32.600 | ... | ... | -0.004016 |
| -0.003376 | ... | ... | 0.200 | 0.025 | 0.225 | 132000 | 33.375 | -1.200 | 34.575 | ... | ... | -0.004027 |
| -0.002815 | ... | ... | 0.175 | 0 | 0.175 | 134000 | 35.350 | -1.225 | 36.575 | ... | ... | -0.004035 |
| -0.002525 | ... | ... | 0.150 | 0 | 0.150 | 136000 | 37.350 | -1.225 | 38.575 | ... | ... | -0.004261 |
| -0.002553 | ... | ... | 0.125 | 0.025 | 0.150 | 138000 | 39.350 | -1.225 | 40.575 | ... | ... | -0.004486 |
| -0.002233 | ... | ... | 0.125 | 0 | 0.125 | 140000 | 41.350 | -1.225 | 42.575 | ... | ... | -0.004712 |
| -0.001886 | ... | ... | 0.100 | 0 | 0.100 | 142000 | 43.350 | -1.225 | 44.575 | ... | ... | -0.004936 |
| -0.001903 | ... | ... | 0.100 | 0 | 0.100 | 144000 | 45.350 | -1.225 | 46.575 | ... | ... | -0.005161 |
| -0.001919 | ... | ... | 0.075 | 0.025 | 0.100 | 146000 | 47.350 | -1.225 | 48.575 | ... | ... | -0.005384 |
| -0.001533 | ... | ... | 0.075 | 0 | 0.075 | 148000 | 49.350 | -1.225 | 50.575 | ... | ... | -0.005608 |
| -0.001544 | ... | ... | 0.075 | 0 | 0.075 | 150000 | 51.350 | -1.225 | 52.575 | ... | ... | -0.005831 |
| -0.001554 | ... | ... | 0.075 | 0 | 0.075 | 152000 | 53.350 | -1.225 | 54.575 | ... | ... | -0.006054 |
| -0.001122 | ... | ... | 0.075 | -0.025 | 0.050 | 154000 | 55.350 | -1.225 | 56.575 | ... | ... | -0.006276 |
| -0.001129 | ... | ... | 0.050 | 0 | 0.050 | 156000 | 57.350 | -1.225 | 58.575 | ... | ... | -0.006498 |
| -0.001142 | ... | ... | 0.050 | 0 | 0.050 | 160000 | 61.350 | -1.225 | 62.575 | ... | ... | -0.006941 |
| -0.000656 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 71.350 | -1.225 | 72.575 | ... | ... | -0.00804 |
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.