Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005204 | ... | ... | 51.750 | 0.750 | 52.500 | 46000 | 0.100 | 0 | 0.100 | ... | ... | -0.001646 |
| -0.005029 | ... | ... | 49.750 | 0.750 | 50.500 | 48000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001635 |
| -0.004849 | ... | ... | 47.750 | 0.750 | 48.500 | 50000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001624 |
| -0.004666 | ... | ... | 45.750 | 0.750 | 46.500 | 52000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001926 |
| -0.00448 | ... | ... | 43.750 | 0.750 | 44.500 | 54000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.00191 |
| -0.004292 | ... | ... | 41.750 | 0.750 | 42.500 | 56000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002188 |
| -0.004101 | ... | ... | 39.750 | 0.750 | 40.500 | 58000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002445 |
| -0.003908 | ... | ... | 37.750 | 0.750 | 38.500 | 60000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002685 |
| -0.003713 | ... | ... | 35.775 | 0.725 | 36.500 | 62000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.002908 |
| -0.003693 | ... | ... | 33.800 | 0.725 | 34.525 | 64000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.00335 |
| -0.00367 | ... | ... | 31.825 | 0.725 | 32.550 | 66000 | 0.325 | 0 | 0.325 | ... | ... | -0.003751 |
| -0.003814 | ... | ... | 29.875 | 0.725 | 30.600 | 68000 | 0.375 | 0 | 0.375 | ... | ... | -0.004114 |
| -0.003948 | ... | ... | 27.925 | 0.725 | 28.650 | 70000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.004441 |
| -0.004229 | ... | ... | 26 | 0.725 | 26.725 | 72000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.004913 |
| -0.004637 | ... | ... | 24.100 | 0.725 | 24.825 | 74000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.005328 |
| -0.005004 | ... | ... | 22.225 | 0.700 | 22.925 | 76000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.005996 |
| -0.005595 | ... | ... | 20.375 | 0.700 | 21.075 | 78000 | 0.825 | -0.050 | 0.875 | ... | ... | -0.006561 |
| -0.006349 | ... | ... | 18.575 | 0.700 | 19.275 | 80000 | 1 | -0.075 | 1.075 | ... | ... | -0.007282 |
| -0.007093 | ... | ... | 16.850 | 0.650 | 17.500 | 82000 | 1.225 | -0.100 | 1.325 | ... | ... | -0.00809 |
| -0.007994 | ... | ... | 15.175 | 0.625 | 15.800 | 84000 | 1.500 | -0.125 | 1.625 | ... | ... | -0.008918 |
| -0.008962 | ... | ... | 13.575 | 0.600 | 14.175 | 86000 | 1.875 | -0.125 | 2 | 1.900 | 1.900 | -0.009887 |
| -0.009993 | ... | ... | 12.075 | 0.575 | 12.650 | 88000 | 2.325 | -0.150 | 2.475 | 2.400 | 2.400 | -0.010805 |
| -0.010992 | ... | ... | 10.675 | 0.550 | 11.225 | 90000 | 2.850 | -0.200 | 3.050 | ... | ... | -0.01161 |
| -0.011884 | ... | ... | 9.375 | 0.525 | 9.900 | 92000 | 3.500 | -0.200 | 3.700 | ... | ... | -0.012376 |
| -0.012557 | ... | ... | 8.150 | 0.500 | 8.650 | 94000 | 4.225 | -0.250 | 4.475 | ... | ... | -0.012914 |
| -0.013095 | ... | ... | 7.050 | 0.475 | 7.525 | 96000 | 5.050 | -0.275 | 5.325 | 5.100 | 5.100 | -0.013257 |
| -0.013361 | ... | ... | 6.050 | 0.425 | 6.475 | 98000 | 5.975 | -0.325 | 6.300 | ... | ... | -0.013383 |
| -0.013349 | ... | ... | 5.125 | 0.375 | 5.500 | 100000 | 6.975 | -0.375 | 7.350 | 7.100 | 7.050 | -0.013229 |
| -0.013058 | ... | ... | 4.300 | 0.300 | 4.600 | 102000 | 8.050 | -0.450 | 8.500 | ... | ... | -0.012798 |
| -0.01261 | ... | ... | 3.575 | 0.250 | 3.825 | 104000 | 9.225 | -0.500 | 9.725 | ... | ... | -0.012155 |
| -0.011916 | ... | ... | 2.925 | 0.200 | 3.125 | 106000 | 10.525 | -0.525 | 11.050 | ... | ... | -0.011393 |
| -0.011147 | 2.525 | 2.400 | 2.375 | 0.175 | 2.550 | 108000 | 11.900 | -0.575 | 12.475 | ... | ... | -0.010433 |
| -0.010226 | 1.975 | 1.975 | 1.925 | 0.125 | 2.050 | 110000 | 13.375 | -0.625 | 14 | ... | ... | -0.009398 |
| -0.009303 | ... | ... | 1.550 | 0.100 | 1.650 | 112000 | 14.975 | -0.625 | 15.600 | ... | ... | -0.00847 |
| -0.008484 | ... | ... | 1.275 | 0.075 | 1.350 | 114000 | 16.625 | -0.675 | 17.300 | ... | ... | -0.007471 |
| -0.007656 | ... | ... | 1.025 | 0.075 | 1.100 | 116000 | 18.375 | -0.675 | 19.050 | ... | ... | -0.006688 |
| -0.00688 | ... | ... | 0.850 | 0.050 | 0.900 | 118000 | 20.150 | -0.700 | 20.850 | ... | ... | -0.005868 |
| -0.006224 | ... | ... | 0.700 | 0.050 | 0.750 | 120000 | 21.975 | -0.700 | 22.675 | ... | ... | -0.00518 |
| -0.00544 | ... | ... | 0.575 | 0.025 | 0.600 | 122000 | 23.850 | -0.700 | 24.550 | ... | ... | -0.004688 |
| -0.004871 | ... | ... | 0.475 | 0.025 | 0.500 | 124000 | 25.750 | -0.725 | 26.475 | ... | ... | -0.004293 |
| -0.004408 | ... | ... | 0.400 | 0.025 | 0.425 | 126000 | 27.650 | -0.750 | 28.400 | ... | ... | -0.003859 |
| -0.003883 | ... | ... | 0.350 | 0 | 0.350 | 128000 | 29.600 | -0.725 | 30.325 | ... | ... | -0.003729 |
| -0.003512 | ... | ... | 0.300 | 0 | 0.300 | 130000 | 31.550 | -0.750 | 32.300 | ... | ... | -0.003589 |
| -0.003102 | ... | ... | 0.250 | 0 | 0.250 | 132000 | 33.525 | -0.750 | 34.275 | ... | ... | -0.003616 |
| -0.002646 | ... | ... | 0.225 | -0.025 | 0.200 | 134000 | 35.500 | -0.750 | 36.250 | ... | ... | -0.003641 |
| -0.002414 | ... | ... | 0.175 | 0 | 0.175 | 136000 | 37.500 | -0.750 | 38.250 | ... | ... | -0.003844 |
| -0.002163 | ... | ... | 0.150 | 0 | 0.150 | 138000 | 39.500 | -0.750 | 40.250 | ... | ... | -0.004046 |
| -0.001892 | ... | ... | 0.125 | 0 | 0.125 | 140000 | 41.500 | -0.750 | 42.250 | ... | ... | -0.004248 |
| -0.00191 | ... | ... | 0.125 | 0 | 0.125 | 142000 | 43.500 | -0.750 | 44.250 | ... | ... | -0.00445 |
| -0.001612 | ... | ... | 0.100 | 0 | 0.100 | 144000 | 45.500 | -0.750 | 46.250 | ... | ... | -0.004651 |
| -0.001289 | ... | ... | 0.075 | 0 | 0.075 | 146000 | 47.500 | -0.750 | 48.250 | ... | ... | -0.004852 |
| -0.001298 | ... | ... | 0.075 | 0 | 0.075 | 148000 | 49.500 | -0.750 | 50.250 | ... | ... | -0.005053 |
| -0.001308 | ... | ... | 0.075 | 0 | 0.075 | 150000 | 51.500 | -0.750 | 52.250 | ... | ... | -0.005253 |
| -0.000945 | ... | ... | 0.050 | 0 | 0.050 | 152000 | 53.500 | -0.750 | 54.250 | ... | ... | -0.005452 |
| -0.000951 | ... | ... | 0.050 | 0 | 0.050 | 154000 | 55.500 | -0.750 | 56.250 | ... | ... | -0.005652 |
| -0.000957 | ... | ... | 0.050 | 0 | 0.050 | 156000 | 57.500 | -0.750 | 58.250 | ... | ... | -0.005851 |
| -0.000962 | ... | ... | 0.050 | 0 | 0.050 | 158000 | 59.500 | -0.750 | 60.250 | ... | ... | -0.006049 |
| -0.000967 | ... | ... | 0.050 | 0 | 0.050 | 160000 | 61.500 | -0.750 | 62.250 | ... | ... | -0.006247 |
| -0.000973 | ... | ... | 0.050 | 0 | 0.050 | 162000 | 63.500 | -0.750 | 64.250 | ... | ... | -0.006445 |
| -0.000548 | ... | ... | 0.025 | 0 | 0.025 | 164000 | 65.500 | -0.750 | 66.250 | ... | ... | -0.006642 |
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.