Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004294 | ... | ... | 53.925 | -1.075 | 52.850 | 46000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.000959 |
| -0.004155 | ... | ... | 51.925 | -1.075 | 50.850 | 48000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.000953 |
| -0.004011 | ... | ... | 49.925 | -1.075 | 48.850 | 50000 | 0.075 | 0 | 0.075 | ... | ... | -0.000946 |
| -0.003864 | ... | ... | 47.925 | -1.075 | 46.850 | 52000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001185 |
| -0.003714 | ... | ... | 45.925 | -1.075 | 44.850 | 54000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001175 |
| -0.003562 | ... | ... | 43.925 | -1.075 | 42.850 | 56000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001392 |
| -0.003407 | ... | ... | 41.925 | -1.075 | 40.850 | 58000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.001798 |
| -0.00325 | ... | ... | 39.925 | -1.075 | 38.850 | 60000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.001974 |
| -0.00309 | ... | ... | 37.925 | -1.075 | 36.850 | 62000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.002138 |
| -0.00293 | ... | ... | 35.925 | -1.075 | 34.850 | 64000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.002463 |
| -0.002887 | ... | ... | 33.950 | -1.075 | 32.875 | 66000 | 0.325 | 0.025 | 0.300 | 0.325 | 0.325 | -0.002758 |
| -0.002959 | ... | ... | 31.975 | -1.050 | 30.925 | 68000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.003025 |
| -0.003025 | ... | ... | 30.025 | -1.050 | 28.975 | 70000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.003407 |
| -0.003195 | ... | ... | 28.100 | -1.050 | 27.050 | 72000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.003874 |
| -0.003562 | ... | ... | 26.200 | -1.025 | 25.175 | 74000 | 0.650 | 0.050 | 0.600 | ... | ... | -0.004282 |
| -0.003893 | ... | ... | 24.300 | -1 | 23.300 | 76000 | 0.775 | 0.050 | 0.725 | ... | ... | -0.004743 |
| -0.004373 | ... | ... | 22.475 | -1 | 21.475 | 78000 | 0.950 | 0.075 | 0.875 | ... | ... | -0.005331 |
| -0.004876 | ... | ... | 20.650 | -0.975 | 19.675 | 80000 | 1.150 | 0.100 | 1.050 | ... | ... | -0.005906 |
| -0.005535 | ... | ... | 18.900 | -0.950 | 17.950 | 82000 | 1.375 | 0.075 | 1.300 | ... | ... | -0.006448 |
| -0.006216 | ... | ... | 17.200 | -0.925 | 16.275 | 84000 | 1.675 | 0.100 | 1.575 | ... | ... | -0.007082 |
| -0.006879 | ... | ... | 15.575 | -0.925 | 14.650 | 86000 | 2.050 | 0.125 | 1.925 | ... | ... | -0.007744 |
| -0.007602 | ... | ... | 14.025 | -0.900 | 13.125 | 88000 | 2.500 | 0.175 | 2.325 | ... | ... | -0.008378 |
| -0.008317 | ... | ... | 12.550 | -0.850 | 11.700 | 90000 | 3.025 | 0.225 | 2.800 | ... | ... | -0.008942 |
| -0.008972 | ... | ... | 11.150 | -0.775 | 10.375 | 92000 | 3.650 | 0.275 | 3.375 | ... | ... | -0.009442 |
| -0.009483 | ... | ... | 9.825 | -0.700 | 9.125 | 94000 | 4.375 | 0.350 | 4.025 | ... | ... | -0.00984 |
| -0.009912 | ... | ... | 8.625 | -0.625 | 8 | 96000 | 5.200 | 0.425 | 4.775 | 5.300 | 5.275 | -0.010109 |
| -0.010119 | ... | ... | 7.475 | -0.550 | 6.925 | 98000 | 6.100 | 0.500 | 5.600 | ... | ... | -0.010193 |
| -0.010177 | ... | ... | 6.425 | -0.475 | 5.950 | 100000 | 7.075 | 0.575 | 6.500 | 7.100 | 7.100 | -0.01009 |
| -0.009966 | ... | ... | 5.450 | -0.450 | 5 | 102000 | 8.100 | 0.600 | 7.500 | ... | ... | -0.009758 |
| -0.009645 | ... | ... | 4.575 | -0.400 | 4.175 | 104000 | 9.225 | 0.650 | 8.575 | ... | ... | -0.009277 |
| -0.009142 | ... | ... | 3.800 | -0.375 | 3.425 | 106000 | 10.425 | 0.675 | 9.750 | ... | ... | -0.008617 |
| -0.008522 | ... | ... | 3.100 | -0.325 | 2.775 | 108000 | 11.750 | 0.725 | 11.025 | ... | ... | -0.007892 |
| -0.007878 | ... | ... | 2.525 | -0.275 | 2.250 | 110000 | 13.175 | 0.775 | 12.400 | ... | ... | -0.007099 |
| -0.00722 | 1.850 | 1.850 | 2.050 | -0.225 | 1.825 | 112000 | 14.725 | 0.825 | 13.900 | ... | ... | -0.006359 |
| -0.00662 | ... | ... | 1.650 | -0.150 | 1.500 | 114000 | 16.375 | 0.900 | 15.475 | ... | ... | -0.005694 |
| -0.005997 | ... | ... | 1.350 | -0.125 | 1.225 | 116000 | 18.075 | 0.925 | 17.150 | ... | ... | -0.005024 |
| -0.005393 | ... | ... | 1.100 | -0.100 | 1 | 118000 | 19.850 | 0.975 | 18.875 | ... | ... | -0.004481 |
| -0.004854 | ... | ... | 0.900 | -0.075 | 0.825 | 120000 | 21.675 | 1 | 20.675 | ... | ... | -0.004035 |
| -0.004434 | ... | ... | 0.750 | -0.050 | 0.700 | 122000 | 23.500 | 1 | 22.500 | ... | ... | -0.003525 |
| -0.003938 | ... | ... | 0.625 | -0.050 | 0.575 | 124000 | 25.400 | 1.025 | 24.375 | ... | ... | -0.003279 |
| -0.003496 | ... | ... | 0.525 | -0.050 | 0.475 | 126000 | 27.300 | 1.025 | 26.275 | ... | ... | -0.003008 |
| -0.003136 | ... | ... | 0.450 | -0.050 | 0.400 | 128000 | 29.225 | 1.025 | 28.200 | ... | ... | -0.002832 |
| -0.002729 | ... | ... | 0.375 | -0.050 | 0.325 | 130000 | 31.200 | 1.050 | 30.150 | ... | ... | -0.002883 |
| -0.002441 | ... | ... | 0.325 | -0.050 | 0.275 | 132000 | 33.150 | 1.050 | 32.100 | ... | ... | -0.002812 |
| -0.0023 | ... | ... | 0.275 | -0.025 | 0.250 | 134000 | 35.150 | 1.075 | 34.075 | ... | ... | -0.002979 |
| -0.002148 | ... | ... | 0.250 | -0.025 | 0.225 | 136000 | 37.150 | 1.075 | 36.075 | ... | ... | -0.003146 |
| -0.001788 | ... | ... | 0.225 | -0.050 | 0.175 | 138000 | 39.150 | 1.075 | 38.075 | ... | ... | -0.003313 |
| -0.001601 | ... | ... | 0.200 | -0.050 | 0.150 | 140000 | 41.150 | 1.075 | 40.075 | ... | ... | -0.003479 |
| -0.001617 | ... | ... | 0.175 | -0.025 | 0.150 | 142000 | 43.150 | 1.075 | 42.075 | ... | ... | -0.003645 |
| -0.001412 | ... | ... | 0.150 | -0.025 | 0.125 | 144000 | 45.150 | 1.075 | 44.075 | ... | ... | -0.003811 |
| -0.001191 | ... | ... | 0.125 | -0.025 | 0.100 | 146000 | 47.150 | 1.075 | 46.075 | ... | ... | -0.003976 |
| -0.001201 | ... | ... | 0.100 | 0 | 0.100 | 148000 | 49.150 | 1.075 | 48.075 | ... | ... | -0.004141 |
| -0.000959 | ... | ... | 0.100 | -0.025 | 0.075 | 150000 | 51.150 | 1.075 | 50.075 | ... | ... | -0.004306 |
| -0.000966 | ... | ... | 0.075 | 0 | 0.075 | 152000 | 53.150 | 1.075 | 52.075 | ... | ... | -0.00447 |
| -0.000975 | ... | ... | 0.050 | 0.025 | 0.075 | 155000 | 56.150 | 1.075 | 55.075 | ... | ... | -0.004715 |
| -0.00071 | ... | ... | 0.050 | 0 | 0.050 | 160000 | 61.150 | 1.075 | 60.075 | ... | ... | -0.005122 |
| -0.000719 | ... | ... | 0.025 | 0.025 | 0.050 | 165000 | 66.150 | 1.075 | 65.075 | ... | ... | -0.005527 |
| -0.000728 | ... | ... | 0.025 | 0.025 | 0.050 | 170000 | 71.150 | 1.075 | 70.075 | ... | ... | -0.005929 |
| -0.000736 | ... | ... | 0.025 | 0.025 | 0.050 | 175000 | 76.150 | 1.075 | 75.075 | ... | ... | -0.006328 |
| -0.000744 | ... | ... | 0.025 | 0.025 | 0.050 | 180000 | 81.150 | 1.075 | 80.075 | ... | ... | -0.006724 |
| -0.000419 | ... | ... | 0.025 | 0 | 0.025 | 185000 | 86.150 | 1.075 | 85.075 | ... | ... | -0.007118 |
| -0.000429 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 101.150 | 1.075 | 100.075 | ... | ... | -0.008283 |
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.