Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005258 | ... | ... | 56.775 | -1.050 | 55.725 | 44000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000878 |
| -0.005097 | ... | ... | 54.775 | -1.050 | 53.725 | 46000 | 0.050 | 0 | 0.050 | ... | ... | -0.000873 |
| -0.004931 | ... | ... | 52.775 | -1.050 | 51.725 | 48000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001209 |
| -0.004761 | ... | ... | 50.775 | -1.050 | 49.725 | 50000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001201 |
| -0.004588 | ... | ... | 48.775 | -1.050 | 47.725 | 52000 | 0.075 | 0 | 0.075 | ... | ... | -0.001192 |
| -0.004411 | ... | ... | 46.775 | -1.050 | 45.725 | 54000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001492 |
| -0.004232 | ... | ... | 44.775 | -1.050 | 43.725 | 56000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001768 |
| -0.00405 | ... | ... | 42.775 | -1.050 | 41.725 | 58000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.002024 |
| -0.003866 | ... | ... | 40.775 | -1.050 | 39.725 | 60000 | 0.150 | 0.025 | 0.125 | 0.150 | 0.150 | -0.002005 |
| -0.00368 | ... | ... | 38.775 | -1.050 | 37.725 | 62000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.002238 |
| -0.003493 | ... | ... | 36.775 | -1.050 | 35.725 | 64000 | 0.200 | 0.025 | 0.175 | 0.175 | 0.175 | -0.002454 |
| -0.003303 | ... | ... | 34.775 | -1.050 | 33.725 | 66000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.002654 |
| -0.003274 | ... | ... | 32.775 | -1.025 | 31.750 | 68000 | 0.250 | 0 | 0.250 | ... | ... | -0.002838 |
| -0.003241 | ... | ... | 30.825 | -1.050 | 29.775 | 70000 | 0.300 | 0 | 0.300 | ... | ... | -0.00321 |
| -0.00336 | ... | ... | 28.850 | -1.025 | 27.825 | 72000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.003731 |
| -0.003618 | ... | ... | 26.925 | -1.025 | 25.900 | 74000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.00419 |
| -0.003994 | ... | ... | 25 | -1 | 24 | 76000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.004748 |
| -0.004465 | ... | ... | 23.125 | -1 | 22.125 | 78000 | 0.675 | 0.050 | 0.625 | ... | ... | -0.00537 |
| -0.005002 | ... | ... | 21.250 | -0.975 | 20.275 | 80000 | 0.825 | 0.075 | 0.750 | ... | ... | -0.006022 |
| -0.005688 | ... | ... | 19.425 | -0.950 | 18.475 | 82000 | 1 | 0.075 | 0.925 | ... | ... | -0.006672 |
| -0.006463 | ... | ... | 17.650 | -0.925 | 16.725 | 84000 | 1.225 | 0.100 | 1.125 | ... | ... | -0.007396 |
| -0.007356 | ... | ... | 15.925 | -0.875 | 15.050 | 86000 | 1.525 | 0.150 | 1.375 | ... | ... | -0.008222 |
| -0.008203 | ... | ... | 14.300 | -0.875 | 13.425 | 88000 | 1.900 | 0.200 | 1.700 | ... | ... | -0.009065 |
| -0.009097 | ... | ... | 12.725 | -0.825 | 11.900 | 90000 | 2.350 | 0.225 | 2.125 | ... | ... | -0.009851 |
| -0.010012 | ... | ... | 11.275 | -0.775 | 10.500 | 92000 | 2.900 | 0.250 | 2.650 | ... | ... | -0.010582 |
| -0.010745 | ... | ... | 9.925 | -0.750 | 9.175 | 94000 | 3.550 | 0.300 | 3.250 | ... | ... | -0.01119 |
| -0.011315 | ... | ... | 8.650 | -0.700 | 7.950 | 96000 | 4.275 | 0.325 | 3.950 | ... | ... | -0.011575 |
| -0.011634 | ... | ... | 7.475 | -0.675 | 6.800 | 98000 | 5.100 | 0.375 | 4.725 | 5.250 | 4.925 | -0.01176 |
| -0.011735 | ... | ... | 6.350 | -0.600 | 5.750 | 100000 | 6.025 | 0.425 | 5.600 | 6.075 | 6.075 | -0.011723 |
| -0.011603 | ... | ... | 5.350 | -0.550 | 4.800 | 102000 | 7.025 | 0.475 | 6.550 | 7.050 | 7.050 | -0.011403 |
| -0.011186 | ... | ... | 4.425 | -0.500 | 3.925 | 104000 | 8.125 | 0.525 | 7.600 | ... | ... | -0.010852 |
| -0.010662 | ... | ... | 3.625 | -0.425 | 3.200 | 106000 | 9.350 | 0.575 | 8.775 | ... | ... | -0.010139 |
| -0.009964 | ... | ... | 2.950 | -0.375 | 2.575 | 108000 | 10.700 | 0.650 | 10.050 | ... | ... | -0.009316 |
| -0.009147 | 2.075 | 2.075 | 2.375 | -0.325 | 2.050 | 110000 | 12.150 | 0.725 | 11.425 | ... | ... | -0.008384 |
| -0.008371 | ... | ... | 1.900 | -0.250 | 1.650 | 112000 | 13.725 | 0.800 | 12.925 | ... | ... | -0.007508 |
| -0.007573 | 1.300 | 1.300 | 1.500 | -0.175 | 1.325 | 114000 | 15.375 | 0.850 | 14.525 | ... | ... | -0.006627 |
| -0.006729 | ... | ... | 1.200 | -0.150 | 1.050 | 116000 | 17.100 | 0.900 | 16.200 | ... | ... | -0.005824 |
| -0.006017 | ... | ... | 0.975 | -0.125 | 0.850 | 118000 | 18.875 | 0.925 | 17.950 | ... | ... | -0.005076 |
| -0.005271 | ... | ... | 0.775 | -0.100 | 0.675 | 120000 | 20.700 | 0.950 | 19.750 | ... | ... | -0.004444 |
| -0.004672 | ... | ... | 0.625 | -0.075 | 0.550 | 122000 | 22.575 | 1 | 21.575 | ... | ... | -0.003992 |
| -0.004132 | ... | ... | 0.500 | -0.050 | 0.450 | 124000 | 24.450 | 1 | 23.450 | ... | ... | -0.003482 |
| -0.003502 | ... | ... | 0.400 | -0.050 | 0.350 | 126000 | 26.375 | 1 | 25.375 | ... | ... | -0.003228 |
| -0.003177 | ... | ... | 0.325 | -0.025 | 0.300 | 128000 | 28.325 | 1.025 | 27.300 | ... | ... | -0.003112 |
| -0.002813 | ... | ... | 0.250 | 0 | 0.250 | 130000 | 30.300 | 1.050 | 29.250 | ... | ... | -0.003149 |
| -0.002405 | ... | ... | 0.225 | -0.025 | 0.200 | 132000 | 32.275 | 1.050 | 31.225 | ... | ... | -0.003183 |
| -0.002198 | ... | ... | 0.175 | 0 | 0.175 | 134000 | 34.275 | 1.050 | 33.225 | ... | ... | -0.003378 |
| -0.001709 | ... | ... | 0.150 | -0.025 | 0.125 | 136000 | 36.275 | 1.050 | 35.225 | ... | ... | -0.003572 |
| -0.001728 | ... | ... | 0.125 | 0 | 0.125 | 138000 | 38.275 | 1.050 | 37.225 | ... | ... | -0.003767 |
| -0.001462 | ... | ... | 0.100 | 0 | 0.100 | 140000 | 40.275 | 1.050 | 39.225 | ... | ... | -0.003961 |
| -0.001171 | ... | ... | 0.075 | 0 | 0.075 | 142000 | 42.275 | 1.050 | 41.225 | ... | ... | -0.004155 |
| -0.001181 | ... | ... | 0.075 | 0 | 0.075 | 144000 | 44.275 | 1.050 | 43.225 | ... | ... | -0.004348 |
| -0.001191 | ... | ... | 0.075 | 0 | 0.075 | 146000 | 46.275 | 1.050 | 45.225 | ... | ... | -0.004541 |
| -0.000862 | ... | ... | 0.050 | 0 | 0.050 | 148000 | 48.275 | 1.050 | 47.225 | ... | ... | -0.004734 |
| -0.000868 | ... | ... | 0.050 | 0 | 0.050 | 150000 | 50.275 | 1.050 | 49.225 | ... | ... | -0.004926 |
| -0.000874 | ... | ... | 0.050 | 0 | 0.050 | 152000 | 52.275 | 1.050 | 51.225 | ... | ... | -0.005118 |
| -0.00088 | ... | ... | 0.050 | 0 | 0.050 | 154000 | 54.275 | 1.050 | 53.225 | ... | ... | -0.005309 |
| -0.000497 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 56.275 | 1.050 | 55.225 | ... | ... | -0.0055 |
| -0.000502 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 60.275 | 1.050 | 59.225 | ... | ... | -0.005881 |
| -0.000514 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 70.275 | 1.050 | 69.225 | ... | ... | -0.006826 |
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.