Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004655 | ... | ... | 54.975 | -1.050 | 53.925 | 46000 | 0.075 | 0 | 0.075 | ... | ... | -0.001069 |
| -0.004506 | ... | ... | 52.975 | -1.050 | 51.925 | 48000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.00134 |
| -0.004352 | ... | ... | 50.975 | -1.050 | 49.925 | 50000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001331 |
| -0.004196 | ... | ... | 48.975 | -1.050 | 47.925 | 52000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001322 |
| -0.004036 | ... | ... | 46.975 | -1.050 | 45.925 | 54000 | 0.100 | 0 | 0.100 | ... | ... | -0.001312 |
| -0.003873 | ... | ... | 44.975 | -1.050 | 43.925 | 56000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001555 |
| -0.003708 | ... | ... | 42.975 | -1.050 | 41.925 | 58000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.00178 |
| -0.003541 | ... | ... | 40.975 | -1.050 | 39.925 | 60000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.001989 |
| -0.003373 | ... | ... | 38.975 | -1.050 | 37.925 | 62000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.002183 |
| -0.003202 | ... | ... | 36.975 | -1.050 | 35.925 | 64000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.002364 |
| -0.00303 | ... | ... | 34.975 | -1.050 | 33.925 | 66000 | 0.250 | 0 | 0.250 | ... | ... | -0.002531 |
| -0.002994 | ... | ... | 33 | -1.050 | 31.950 | 68000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.002867 |
| -0.00309 | ... | ... | 31.025 | -1.025 | 30 | 70000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.003339 |
| -0.003179 | ... | ... | 29.075 | -1.025 | 28.050 | 72000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.003602 |
| -0.003385 | ... | ... | 27.150 | -1.025 | 26.125 | 74000 | 0.525 | 0.050 | 0.475 | ... | ... | -0.004126 |
| -0.003694 | ... | ... | 25.250 | -1.025 | 24.225 | 76000 | 0.625 | 0.050 | 0.575 | ... | ... | -0.004582 |
| -0.004198 | ... | ... | 23.375 | -1 | 22.375 | 78000 | 0.750 | 0.050 | 0.700 | 0.775 | 0.775 | -0.005094 |
| -0.004744 | ... | ... | 21.525 | -0.975 | 20.550 | 80000 | 0.900 | 0.050 | 0.850 | ... | ... | -0.005635 |
| -0.00531 | ... | ... | 19.700 | -0.950 | 18.750 | 82000 | 1.100 | 0.075 | 1.025 | ... | ... | -0.006276 |
| -0.006041 | ... | ... | 17.950 | -0.925 | 17.025 | 84000 | 1.350 | 0.100 | 1.250 | ... | ... | -0.006963 |
| -0.006785 | ... | ... | 16.250 | -0.900 | 15.350 | 86000 | 1.650 | 0.125 | 1.525 | ... | ... | -0.007644 |
| -0.007565 | ... | ... | 14.625 | -0.875 | 13.750 | 88000 | 2.050 | 0.175 | 1.875 | ... | ... | -0.008415 |
| -0.00838 | ... | ... | 13.075 | -0.825 | 12.250 | 90000 | 2.525 | 0.225 | 2.300 | ... | ... | -0.00913 |
| -0.009212 | ... | ... | 11.625 | -0.750 | 10.875 | 92000 | 3.075 | 0.250 | 2.825 | ... | ... | -0.009738 |
| -0.009839 | ... | ... | 10.275 | -0.725 | 9.550 | 94000 | 3.750 | 0.300 | 3.450 | ... | ... | -0.010303 |
| -0.010385 | ... | ... | 9.025 | -0.675 | 8.350 | 96000 | 4.500 | 0.350 | 4.150 | ... | ... | -0.010678 |
| -0.010679 | ... | ... | 7.850 | -0.650 | 7.200 | 98000 | 5.325 | 0.375 | 4.950 | 5.400 | 5.125 | -0.010847 |
| -0.010756 | ... | ... | 6.775 | -0.650 | 6.125 | 100000 | 6.200 | 0.400 | 5.800 | ... | ... | -0.010753 |
| -0.010647 | ... | ... | 5.750 | -0.600 | 5.150 | 102000 | 7.175 | 0.425 | 6.750 | 7.250 | 7.225 | -0.010473 |
| -0.01035 | ... | ... | 4.825 | -0.550 | 4.275 | 104000 | 8.275 | 0.475 | 7.800 | ... | ... | -0.010051 |
| -0.009924 | ... | ... | 3.975 | -0.450 | 3.525 | 106000 | 9.475 | 0.550 | 8.925 | ... | ... | -0.009455 |
| -0.009353 | ... | ... | 3.250 | -0.375 | 2.875 | 108000 | 10.800 | 0.650 | 10.150 | ... | ... | -0.008769 |
| -0.008679 | ... | ... | 2.625 | -0.300 | 2.325 | 110000 | 12.225 | 0.725 | 11.500 | ... | ... | -0.007991 |
| -0.008033 | ... | ... | 2.125 | -0.225 | 1.900 | 112000 | 13.750 | 0.800 | 12.950 | ... | ... | -0.007183 |
| -0.007358 | ... | ... | 1.725 | -0.175 | 1.550 | 114000 | 15.375 | 0.850 | 14.525 | ... | ... | -0.006425 |
| -0.006631 | ... | ... | 1.400 | -0.150 | 1.250 | 116000 | 17.075 | 0.900 | 16.175 | ... | ... | -0.00572 |
| -0.006098 | ... | ... | 1.150 | -0.100 | 1.050 | 118000 | 18.825 | 0.925 | 17.900 | ... | ... | -0.005045 |
| -0.005431 | ... | ... | 0.950 | -0.100 | 0.850 | 120000 | 20.650 | 0.975 | 19.675 | ... | ... | -0.004559 |
| -0.004988 | ... | ... | 0.775 | -0.050 | 0.725 | 122000 | 22.475 | 0.975 | 21.500 | ... | ... | -0.003994 |
| -0.004462 | ... | ... | 0.650 | -0.050 | 0.600 | 124000 | 24.350 | 0.975 | 23.375 | ... | ... | -0.003596 |
| -0.003846 | ... | ... | 0.550 | -0.075 | 0.475 | 126000 | 26.250 | 1 | 25.250 | ... | ... | -0.003282 |
| -0.003454 | ... | ... | 0.450 | -0.050 | 0.400 | 128000 | 28.175 | 1 | 27.175 | ... | ... | -0.003072 |
| -0.003008 | ... | ... | 0.375 | -0.050 | 0.325 | 130000 | 30.125 | 1.025 | 29.100 | ... | ... | -0.002982 |
| -0.002692 | ... | ... | 0.300 | -0.025 | 0.275 | 132000 | 32.100 | 1.050 | 31.050 | ... | ... | -0.003024 |
| -0.002342 | ... | ... | 0.250 | -0.025 | 0.225 | 134000 | 34.075 | 1.050 | 33.025 | ... | ... | -0.003064 |
| -0.002166 | ... | ... | 0.225 | -0.025 | 0.200 | 136000 | 36.075 | 1.050 | 35.025 | ... | ... | -0.003241 |
| -0.001975 | ... | ... | 0.175 | 0 | 0.175 | 138000 | 38.075 | 1.050 | 37.025 | ... | ... | -0.003418 |
| -0.001769 | ... | ... | 0.150 | 0 | 0.150 | 140000 | 40.075 | 1.050 | 39.025 | ... | ... | -0.003595 |
| -0.001547 | ... | ... | 0.125 | 0 | 0.125 | 142000 | 42.075 | 1.050 | 41.025 | ... | ... | -0.003772 |
| -0.001307 | ... | ... | 0.100 | 0 | 0.100 | 144000 | 44.075 | 1.050 | 43.025 | ... | ... | -0.003948 |
| -0.001318 | ... | ... | 0.100 | 0 | 0.100 | 146000 | 46.075 | 1.050 | 45.025 | ... | ... | -0.004124 |
| -0.001053 | ... | ... | 0.075 | 0 | 0.075 | 148000 | 48.075 | 1.050 | 47.025 | ... | ... | -0.0043 |
| -0.001061 | ... | ... | 0.075 | 0 | 0.075 | 150000 | 50.075 | 1.050 | 49.025 | ... | ... | -0.004475 |
| -0.001069 | ... | ... | 0.075 | 0 | 0.075 | 152000 | 52.075 | 1.050 | 51.025 | ... | ... | -0.00465 |
| -0.000772 | ... | ... | 0.050 | 0 | 0.050 | 154000 | 54.075 | 1.050 | 53.025 | ... | ... | -0.004824 |
| -0.000777 | ... | ... | 0.050 | 0 | 0.050 | 156000 | 56.075 | 1.050 | 55.025 | ... | ... | -0.004998 |
| -0.000782 | ... | ... | 0.050 | 0 | 0.050 | 158000 | 58.075 | 1.050 | 57.025 | ... | ... | -0.005172 |
| -0.000786 | ... | ... | 0.050 | 0 | 0.050 | 160000 | 60.075 | 1.050 | 59.025 | ... | ... | -0.005345 |
| -0.000443 | ... | ... | 0.025 | 0 | 0.025 | 162000 | 62.075 | 1.050 | 61.025 | ... | ... | -0.005518 |
| -0.000446 | ... | ... | 0.025 | 0 | 0.025 | 164000 | 64.075 | 1.050 | 63.025 | ... | ... | -0.00569 |
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.