Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004923 | ... | ... | 52.025 | 1.175 | 53.200 | 46000 | 0.100 | 0 | 0.100 | ... | ... | -0.001458 |
| -0.004762 | ... | ... | 50.025 | 1.175 | 51.200 | 48000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001449 |
| -0.004597 | ... | ... | 48.025 | 1.175 | 49.200 | 50000 | 0.125 | 0 | 0.125 | ... | ... | -0.00172 |
| -0.004428 | ... | ... | 46.025 | 1.175 | 47.200 | 52000 | 0.150 | 0 | 0.150 | ... | ... | -0.001973 |
| -0.004256 | ... | ... | 44.025 | 1.175 | 45.200 | 54000 | 0.150 | 0 | 0.150 | ... | ... | -0.001957 |
| -0.004081 | ... | ... | 42.025 | 1.175 | 43.200 | 56000 | 0.175 | 0 | 0.175 | ... | ... | -0.002189 |
| -0.003904 | ... | ... | 40.025 | 1.175 | 41.200 | 58000 | 0.200 | 0 | 0.200 | ... | ... | -0.002407 |
| -0.003725 | ... | ... | 38.025 | 1.175 | 39.200 | 60000 | 0.225 | 0 | 0.225 | ... | ... | -0.00261 |
| -0.003543 | ... | ... | 36.050 | 1.150 | 37.200 | 62000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002799 |
| -0.00351 | ... | ... | 34.050 | 1.175 | 35.225 | 64000 | 0.300 | 0 | 0.300 | ... | ... | -0.003178 |
| -0.003474 | ... | ... | 32.100 | 1.150 | 33.250 | 66000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.003331 |
| -0.003581 | ... | ... | 30.125 | 1.175 | 31.300 | 68000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.003655 |
| -0.003679 | ... | ... | 28.200 | 1.150 | 29.350 | 70000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.004118 |
| -0.003905 | ... | ... | 26.275 | 1.150 | 27.425 | 72000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.004528 |
| -0.004243 | ... | ... | 24.375 | 1.150 | 25.525 | 74000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.005036 |
| -0.004671 | ... | ... | 22.525 | 1.125 | 23.650 | 76000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.005476 |
| -0.005167 | ... | ... | 20.675 | 1.125 | 21.800 | 78000 | 0.875 | -0.075 | 0.950 | ... | ... | -0.006097 |
| -0.005811 | ... | ... | 18.900 | 1.100 | 20 | 80000 | 1.075 | -0.075 | 1.150 | ... | ... | -0.006836 |
| -0.006549 | ... | ... | 17.175 | 1.075 | 18.250 | 82000 | 1.300 | -0.100 | 1.400 | ... | ... | -0.007534 |
| -0.007331 | ... | ... | 15.525 | 1.025 | 16.550 | 84000 | 1.600 | -0.125 | 1.725 | ... | ... | -0.008346 |
| -0.008261 | ... | ... | 13.950 | 1 | 14.950 | 86000 | 1.950 | -0.175 | 2.125 | ... | ... | -0.009115 |
| -0.009107 | ... | ... | 12.450 | 0.950 | 13.400 | 88000 | 2.400 | -0.200 | 2.600 | ... | ... | -0.009941 |
| -0.009958 | ... | ... | 11.075 | 0.875 | 11.950 | 90000 | 2.925 | -0.250 | 3.175 | ... | ... | -0.01068 |
| -0.010747 | ... | ... | 9.775 | 0.825 | 10.600 | 92000 | 3.525 | -0.325 | 3.850 | ... | ... | -0.01129 |
| -0.011422 | ... | ... | 8.550 | 0.800 | 9.350 | 94000 | 4.250 | -0.350 | 4.600 | ... | ... | -0.011838 |
| -0.011899 | ... | ... | 7.450 | 0.725 | 8.175 | 96000 | 5.050 | -0.400 | 5.450 | ... | ... | -0.012182 |
| -0.012208 | ... | ... | 6.425 | 0.675 | 7.100 | 98000 | 5.925 | -0.475 | 6.400 | 5.950 | 5.950 | -0.012308 |
| -0.012337 | ... | ... | 5.475 | 0.650 | 6.125 | 100000 | 6.900 | -0.525 | 7.425 | 6.975 | 6.975 | -0.012254 |
| -0.01219 | ... | ... | 4.600 | 0.600 | 5.200 | 102000 | 7.950 | -0.575 | 8.525 | ... | ... | -0.011972 |
| -0.011867 | ... | ... | 3.850 | 0.525 | 4.375 | 104000 | 9.100 | -0.600 | 9.700 | ... | ... | -0.011518 |
| -0.011388 | ... | ... | 3.150 | 0.500 | 3.650 | 106000 | 10.325 | -0.675 | 11 | ... | ... | -0.010859 |
| -0.010723 | ... | ... | 2.575 | 0.425 | 3 | 108000 | 11.650 | -0.725 | 12.375 | ... | ... | -0.010074 |
| -0.009968 | ... | ... | 2.100 | 0.350 | 2.450 | 110000 | 13.075 | -0.800 | 13.875 | ... | ... | -0.009211 |
| -0.009186 | ... | ... | 1.700 | 0.300 | 2 | 112000 | 14.600 | -0.850 | 15.450 | ... | ... | -0.008334 |
| -0.008368 | ... | ... | 1.375 | 0.250 | 1.625 | 114000 | 16.200 | -0.925 | 17.125 | ... | ... | -0.00744 |
| -0.007583 | ... | ... | 1.125 | 0.200 | 1.325 | 116000 | 17.875 | -0.975 | 18.850 | ... | ... | -0.006594 |
| -0.006908 | ... | ... | 0.925 | 0.175 | 1.100 | 118000 | 19.625 | -1 | 20.625 | ... | ... | -0.005873 |
| -0.006192 | ... | ... | 0.775 | 0.125 | 0.900 | 120000 | 21.425 | -1.025 | 22.450 | ... | ... | -0.005244 |
| -0.00559 | ... | ... | 0.650 | 0.100 | 0.750 | 122000 | 23.250 | -1.075 | 24.325 | ... | ... | -0.004639 |
| -0.005022 | ... | ... | 0.550 | 0.075 | 0.625 | 124000 | 25.125 | -1.100 | 26.225 | ... | ... | -0.004214 |
| -0.004518 | ... | ... | 0.450 | 0.075 | 0.525 | 126000 | 27.025 | -1.125 | 28.150 | ... | ... | -0.003879 |
| -0.004111 | ... | ... | 0.400 | 0.050 | 0.450 | 128000 | 28.950 | -1.125 | 30.075 | ... | ... | -0.003656 |
| -0.003831 | ... | ... | 0.325 | 0.075 | 0.400 | 130000 | 30.900 | -1.125 | 32.025 | ... | ... | -0.003561 |
| -0.00352 | ... | ... | 0.300 | 0.050 | 0.350 | 132000 | 32.850 | -1.150 | 34 | ... | ... | -0.003458 |
| -0.003178 | ... | ... | 0.250 | 0.050 | 0.300 | 134000 | 34.825 | -1.150 | 35.975 | ... | ... | -0.003499 |
| -0.0028 | ... | ... | 0.225 | 0.025 | 0.250 | 136000 | 36.800 | -1.175 | 37.975 | ... | ... | -0.003537 |
| -0.002613 | ... | ... | 0.200 | 0.025 | 0.225 | 138000 | 38.800 | -1.175 | 39.975 | ... | ... | -0.003727 |
| -0.002411 | ... | ... | 0.175 | 0.025 | 0.200 | 140000 | 40.800 | -1.175 | 41.975 | ... | ... | -0.003916 |
| -0.002194 | ... | ... | 0.150 | 0.025 | 0.175 | 142000 | 42.800 | -1.175 | 43.975 | ... | ... | -0.004105 |
| -0.001962 | ... | ... | 0.125 | 0.025 | 0.150 | 144000 | 44.800 | -1.175 | 45.975 | ... | ... | -0.004294 |
| -0.001713 | ... | ... | 0.125 | 0 | 0.125 | 146000 | 46.800 | -1.175 | 47.975 | ... | ... | -0.004482 |
| -0.001727 | ... | ... | 0.100 | 0.025 | 0.125 | 148000 | 48.800 | -1.175 | 49.975 | ... | ... | -0.00467 |
| -0.001455 | ... | ... | 0.075 | 0.025 | 0.100 | 150000 | 50.800 | -1.175 | 51.975 | ... | ... | -0.004857 |
| -0.001466 | ... | ... | 0.075 | 0.025 | 0.100 | 152000 | 52.800 | -1.175 | 53.975 | ... | ... | -0.005044 |
| -0.001173 | ... | ... | 0.050 | 0.025 | 0.075 | 155000 | 55.800 | -1.175 | 56.975 | ... | ... | -0.005324 |
| -0.000854 | ... | ... | 0.025 | 0.025 | 0.050 | 160000 | 60.800 | -1.175 | 61.975 | ... | ... | -0.005788 |
| -0.000485 | ... | ... | 0.025 | 0 | 0.025 | 165000 | 65.800 | -1.175 | 66.975 | ... | ... | -0.006249 |
| -0.00049 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 70.800 | -1.175 | 71.975 | ... | ... | -0.006708 |
| -0.000495 | ... | ... | 0.025 | 0 | 0.025 | 175000 | 75.800 | -1.175 | 76.975 | ... | ... | -0.007164 |
| -0.0005 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 80.800 | -1.175 | 81.975 | ... | ... | -0.007617 |
| -0.000504 | ... | ... | 0.025 | 0 | 0.025 | 185000 | 85.800 | -1.175 | 86.975 | ... | ... | -0.008067 |
| -0.000516 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 100.800 | -1.175 | 101.975 | ... | ... | -0.009402 |
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.