Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008099 | ... | ... | 55.400 | -0.150 | 55.250 | 58000 | ... | ... | 0.013 | ... | 0.275 | -0.000586 |
| -0.007823 | ... | ... | 53.400 | -0.150 | 53.250 | 60000 | ... | ... | 0.013 | ... | 0.275 | -0.000583 |
| -0.007545 | ... | ... | 51.400 | -0.150 | 51.250 | 62000 | ... | ... | 0.013 | ... | 0.275 | -0.00058 |
| -0.007263 | ... | ... | 49.400 | -0.150 | 49.250 | 64000 | ... | ... | 0.013 | ... | 0.275 | -0.000577 |
| -0.00698 | ... | ... | 47.400 | -0.150 | 47.250 | 66000 | ... | ... | 0.013 | ... | 0.275 | -0.000574 |
| -0.006695 | ... | ... | 45.400 | -0.150 | 45.250 | 68000 | ... | ... | 0.013 | ... | 0.275 | -0.00057 |
| -0.006408 | ... | ... | 43.400 | -0.150 | 43.250 | 70000 | ... | ... | 0.013 | ... | 0.275 | -0.000566 |
| -0.00612 | ... | ... | 41.400 | -0.150 | 41.250 | 72000 | ... | ... | 0.013 | ... | 0.275 | -0.000562 |
| -0.00583 | ... | ... | 39.400 | -0.150 | 39.250 | 74000 | ... | ... | 0.013 | ... | 0.275 | -0.000558 |
| -0.005539 | ... | ... | 37.400 | -0.150 | 37.250 | 76000 | ... | ... | 0.013 | ... | 0.275 | -0.000554 |
| -0.005246 | ... | ... | 35.400 | -0.150 | 35.250 | 78000 | ... | ... | 0.013 | ... | 0.275 | -0.000549 |
| -0.004953 | ... | ... | 33.400 | -0.150 | 33.250 | 80000 | ... | ... | 0.013 | ... | 0.275 | -0.000544 |
| -0.004659 | ... | ... | 31.400 | -0.150 | 31.250 | 82000 | ... | ... | 0.013 | ... | 0.275 | -0.000539 |
| -0.004364 | ... | ... | 29.400 | -0.150 | 29.250 | 84000 | ... | ... | 0.013 | ... | 0.275 | -0.000534 |
| -0.004068 | ... | ... | 27.400 | -0.150 | 27.250 | 86000 | ... | ... | 0.013 | ... | 0.275 | -0.000528 |
| -0.003772 | ... | ... | 25.400 | -0.150 | 25.250 | 88000 | ... | ... | 0.013 | ... | 0.275 | -0.000521 |
| -0.003475 | ... | ... | 23.400 | -0.150 | 23.250 | 90000 | ... | ... | 0.013 | ... | 0.275 | -0.000515 |
| -0.003177 | ... | ... | 21.400 | -0.150 | 21.250 | 92000 | ... | ... | 0.013 | ... | 0.275 | -0.000507 |
| -0.002879 | ... | ... | 19.400 | -0.150 | 19.250 | 94000 | ... | ... | 0.013 | ... | 0.275 | -0.000499 |
| -0.002581 | ... | ... | 17.400 | -0.150 | 17.250 | 96000 | ... | ... | 0.025 | ... | 0.300 | -0.000866 |
| -0.002283 | ... | ... | 15.400 | -0.150 | 15.250 | 98000 | ... | ... | 0.075 | ... | 0.350 | -0.002031 |
| -0.002794 | ... | ... | 13.450 | -0.150 | 13.300 | 100000 | ... | ... | 0.125 | ... | 0.450 | -0.002915 |
| -0.004237 | ... | ... | 11.575 | -0.150 | 11.425 | 102000 | ... | ... | 0.250 | ... | 0.675 | -0.004683 |
| -0.00638 | ... | ... | 9.775 | -0.125 | 9.650 | 104000 | ... | ... | 0.475 | ... | 1.125 | -0.007003 |
| -0.008633 | ... | ... | 8.100 | -0.125 | 7.975 | 106000 | ... | ... | 0.775 | ... | 1.775 | -0.009098 |
| -0.010731 | ... | ... | 6.575 | -0.150 | 6.425 | 108000 | ... | ... | 1.225 | ... | 2.575 | -0.01119 |
| -0.01264 | ... | ... | 5.200 | -0.125 | 5.075 | 110000 | ... | ... | 1.850 | ... | 3.550 | -0.0129 |
| -0.013473 | 3.500 | 3.500 | 3.825 | ... | ... | 112000 | ... | ... | 2.600 | 2.513 | 2.513 | -0.013644 |
| -0.01363 | 2.588 | 2.588 | 2.800 | ... | ... | 114000 | ... | ... | 3.550 | 3.488 | 3.488 | -0.013594 |
| -0.013058 | ... | 3.875 | 2 | ... | ... | 116000 | 4.725 | 0.075 | 4.650 | ... | ... | -0.012818 |
| -0.011731 | ... | 2.875 | 1.375 | ... | ... | 118000 | 6.100 | 0.100 | 6 | ... | ... | -0.011432 |
| -0.010028 | ... | 2.225 | 0.925 | ... | ... | 120000 | 7.625 | 0.100 | 7.525 | ... | ... | -0.009553 |
| -0.008099 | ... | 1.750 | 0.600 | ... | ... | 122000 | 9.300 | 0.125 | 9.175 | ... | ... | -0.007678 |
| -0.006194 | ... | 1.400 | 0.375 | ... | ... | 124000 | 11.050 | 0.125 | 10.925 | ... | ... | -0.005651 |
| -0.004482 | ... | 1.125 | 0.225 | ... | ... | 126000 | 12.900 | 0.150 | 12.750 | ... | ... | -0.004163 |
| -0.002991 | ... | 0.900 | 0.125 | ... | ... | 128000 | 14.800 | 0.150 | 14.650 | ... | ... | -0.003022 |
| -0.002073 | ... | 0.775 | 0.075 | ... | ... | 130000 | 16.750 | 0.150 | 16.600 | ... | ... | -0.002507 |
| -0.00154 | ... | 0.675 | 0.050 | ... | ... | 132000 | 18.750 | 0.150 | 18.600 | ... | ... | -0.002806 |
| -0.000896 | ... | 0.600 | 0.025 | ... | ... | 134000 | 20.750 | 0.150 | 20.600 | ... | ... | -0.003105 |
| -0.000911 | ... | 0.550 | 0.025 | ... | ... | 136000 | 22.750 | 0.150 | 22.600 | ... | ... | -0.003403 |
| -0.00052 | ... | 0.500 | 0.013 | ... | ... | 138000 | 24.750 | 0.150 | 24.600 | ... | ... | -0.003701 |
| -0.000526 | ... | 0.475 | 0.013 | ... | ... | 140000 | 26.750 | 0.150 | 26.600 | ... | ... | -0.003999 |
| -0.000533 | ... | 0.450 | 0.013 | ... | ... | 142000 | 28.750 | 0.150 | 28.600 | ... | ... | -0.004297 |
| -0.000538 | ... | 0.425 | 0.013 | ... | ... | 144000 | 30.750 | 0.150 | 30.600 | ... | ... | -0.004595 |
| -0.000544 | ... | 0.400 | 0.013 | ... | ... | 146000 | 32.750 | 0.150 | 32.600 | ... | ... | -0.004892 |
| -0.000549 | ... | 0.375 | 0.013 | ... | ... | 148000 | 34.750 | 0.150 | 34.600 | ... | ... | -0.005189 |
| -0.000553 | ... | 0.350 | 0.013 | ... | ... | 150000 | 36.750 | 0.150 | 36.600 | ... | ... | -0.005485 |
| -0.000558 | ... | 0.325 | 0.013 | ... | ... | 152000 | 38.750 | 0.150 | 38.600 | ... | ... | -0.005782 |
| -0.000562 | ... | 0.325 | 0.013 | ... | ... | 154000 | 40.750 | 0.150 | 40.600 | ... | ... | -0.006078 |
| -0.000566 | ... | 0.300 | 0.013 | ... | ... | 156000 | 42.750 | 0.150 | 42.600 | ... | ... | -0.006374 |
| -0.00057 | ... | 0.300 | 0.013 | ... | ... | 158000 | 44.750 | 0.150 | 44.600 | ... | ... | -0.006669 |
| -0.000574 | ... | 0.300 | 0.013 | ... | ... | 160000 | 46.750 | 0.150 | 46.600 | ... | ... | -0.006964 |
| -0.000577 | ... | 0.300 | 0.013 | ... | ... | 162000 | 48.750 | 0.150 | 48.600 | ... | ... | -0.007259 |
| -0.000581 | ... | 0.300 | 0.013 | ... | ... | 164000 | 50.750 | 0.150 | 50.600 | ... | ... | -0.007554 |
| -0.000584 | ... | 0.300 | 0.013 | ... | ... | 166000 | 52.750 | 0.150 | 52.600 | ... | ... | -0.007848 |
| -0.000587 | ... | 0.275 | 0.013 | ... | ... | 168000 | 54.750 | 0.150 | 54.600 | ... | ... | -0.008142 |
| -0.00059 | ... | 0.275 | 0.013 | ... | ... | 170000 | 56.750 | 0.150 | 56.600 | ... | ... | -0.008435 |
| -0.000593 | ... | 0.275 | 0.013 | ... | ... | 172000 | 58.750 | 0.150 | 58.600 | ... | ... | -0.008729 |
| -0.000596 | ... | 0.275 | 0.013 | ... | ... | 174000 | 60.750 | 0.150 | 60.600 | ... | ... | -0.009022 |
| -0.000599 | ... | 0.275 | 0.013 | ... | ... | 176000 | 62.750 | 0.150 | 62.600 | ... | ... | -0.009314 |
| -0.000601 | ... | 0.275 | 0.013 | ... | ... | 178000 | 64.750 | 0.150 | 64.600 | ... | ... | -0.009606 |
| -0.000604 | ... | 0.275 | 0.013 | ... | ... | 180000 | 66.750 | 0.150 | 66.600 | ... | ... | -0.009898 |
| -0.000607 | ... | 0.275 | 0.013 | ... | ... | 182000 | 68.750 | 0.150 | 68.600 | ... | ... | -0.010189 |
| -0.000609 | ... | 0.275 | 0.013 | ... | ... | 184000 | 70.750 | 0.150 | 70.600 | ... | ... | -0.01048 |
| -0.000612 | ... | 0.275 | 0.013 | ... | ... | 186000 | 72.750 | 0.150 | 72.600 | ... | ... | -0.010771 |
| -0.000614 | ... | 0.275 | 0.013 | ... | ... | 188000 | 74.750 | 0.150 | 74.600 | ... | ... | -0.011061 |
| -0.000616 | ... | 0.275 | 0.013 | ... | ... | 190000 | 76.750 | 0.150 | 76.600 | ... | ... | -0.011351 |
| -0.000618 | ... | 0.275 | 0.013 | ... | ... | 192000 | 78.750 | 0.150 | 78.600 | ... | ... | -0.011641 |
| -0.00062 | ... | 0.275 | 0.013 | ... | ... | 194000 | 80.750 | 0.150 | 80.600 | ... | ... | -0.01193 |
| -0.000622 | ... | 0.275 | 0.013 | ... | ... | 196000 | 82.750 | 0.150 | 82.600 | ... | ... | -0.012219 |
| -0.000625 | ... | 0.275 | 0.013 | ... | ... | 198000 | 84.750 | 0.150 | 84.600 | ... | ... | -0.012507 |
| -0.000626 | ... | 0.275 | 0.013 | ... | ... | 200000 | 86.750 | 0.150 | 86.600 | ... | ... | -0.012795 |
| -0.000628 | ... | 0.275 | 0.013 | ... | ... | 202000 | 88.750 | 0.150 | 88.600 | ... | ... | -0.013083 |
| -0.00063 | ... | 0.275 | 0.013 | ... | ... | 204000 | 90.750 | 0.150 | 90.600 | ... | ... | -0.01337 |
| -0.000632 | ... | 0.275 | 0.013 | ... | ... | 206000 | 92.750 | 0.150 | 92.600 | ... | ... | -0.013657 |
| -0.000634 | ... | 0.275 | 0.013 | ... | ... | 208000 | 94.750 | 0.150 | 94.600 | ... | ... | -0.013944 |
| -0.000636 | ... | 0.275 | 0.013 | ... | ... | 210000 | 96.750 | 0.150 | 96.600 | ... | ... | -0.01423 |
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.