Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006483 | ... | ... | 64.250 | -0.250 | 64 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.006337 | ... | ... | 62.250 | -0.250 | 62 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.006189 | ... | ... | 60.250 | -0.250 | 60 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.006037 | ... | ... | 58.250 | -0.250 | 58 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.005883 | ... | ... | 56.250 | -0.250 | 56 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.005727 | ... | ... | 54.250 | -0.250 | 54 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.005569 | ... | ... | 52.250 | -0.250 | 52 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000216 |
| -0.005409 | ... | ... | 50.250 | -0.250 | 50 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000215 |
| -0.005247 | ... | ... | 48.250 | -0.250 | 48 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000214 |
| -0.005083 | ... | ... | 46.250 | -0.250 | 46 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000213 |
| -0.004918 | ... | ... | 44.250 | -0.250 | 44 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000211 |
| -0.004751 | ... | ... | 42.250 | -0.250 | 42 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00021 |
| -0.004583 | ... | ... | 40.250 | -0.250 | 40 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000373 |
| -0.004414 | ... | ... | 38.250 | -0.250 | 38 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000369 |
| -0.004243 | ... | ... | 36.250 | -0.250 | 36 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.000647 |
| -0.004071 | ... | ... | 34.250 | -0.250 | 34 | 94000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.000889 |
| -0.003899 | ... | ... | 32.250 | -0.250 | 32 | 96000 | 0.100 | 0 | 0.100 | ... | ... | -0.001104 |
| -0.003725 | ... | ... | 30.250 | -0.250 | 30 | 98000 | 0.150 | 0 | 0.150 | ... | ... | -0.001497 |
| -0.00355 | ... | ... | 28.250 | -0.250 | 28 | 100000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.002014 |
| -0.003481 | ... | ... | 26.275 | -0.250 | 26.025 | 102000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.00261 |
| -0.003715 | ... | ... | 24.375 | -0.250 | 24.125 | 104000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.003252 |
| -0.004118 | ... | ... | 22.500 | -0.225 | 22.275 | 106000 | 0.600 | 0 | 0.600 | ... | ... | -0.003911 |
| -0.004649 | ... | ... | 20.700 | -0.225 | 20.475 | 108000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.004769 |
| -0.005347 | ... | ... | 18.975 | -0.225 | 18.750 | 110000 | 1.075 | 0.025 | 1.050 | ... | ... | -0.005553 |
| -0.006145 | ... | ... | 17.300 | -0.200 | 17.100 | 112000 | 1.400 | 0.025 | 1.375 | ... | ... | -0.00641 |
| -0.006982 | ... | ... | 15.725 | -0.200 | 15.525 | 114000 | 1.800 | 0.050 | 1.750 | ... | ... | -0.007273 |
| -0.007749 | ... | ... | 14.200 | -0.200 | 14 | 116000 | 2.250 | 0.025 | 2.225 | ... | ... | -0.00803 |
| -0.008572 | ... | ... | 12.775 | -0.175 | 12.600 | 118000 | 2.800 | 0.050 | 2.750 | ... | ... | -0.008765 |
| -0.009246 | ... | ... | 11.425 | -0.175 | 11.250 | 120000 | 3.425 | 0.050 | 3.375 | ... | ... | -0.00938 |
| -0.009885 | ... | ... | 10.175 | -0.150 | 10.025 | 122000 | 4.150 | 0.075 | 4.075 | ... | ... | -0.009895 |
| -0.010329 | ... | ... | 9.025 | -0.175 | 8.850 | 124000 | 4.950 | 0.075 | 4.875 | ... | ... | -0.010243 |
| -0.010692 | ... | ... | 7.950 | -0.150 | 7.800 | 126000 | 5.850 | 0.100 | 5.750 | ... | ... | -0.010454 |
| -0.010884 | ... | 6.700 | 6.825 | ... | ... | 128000 | 6.825 | 0.100 | 6.725 | ... | ... | -0.010482 |
| -0.010946 | ... | ... | 6.075 | -0.125 | 5.950 | 130000 | 7.900 | 0.100 | 7.800 | ... | ... | -0.010371 |
| -0.010848 | ... | ... | 5.275 | -0.125 | 5.150 | 132000 | 9.075 | 0.125 | 8.950 | ... | ... | -0.010132 |
| -0.010648 | ... | ... | 4.550 | -0.100 | 4.450 | 134000 | 10.325 | 0.150 | 10.175 | ... | ... | -0.009742 |
| -0.010326 | ... | ... | 3.900 | -0.075 | 3.825 | 136000 | 11.650 | 0.150 | 11.500 | ... | ... | -0.009223 |
| -0.009858 | ... | ... | 3.350 | -0.100 | 3.250 | 138000 | 13.050 | 0.175 | 12.875 | ... | ... | -0.008604 |
| -0.009375 | ... | ... | 2.850 | -0.075 | 2.775 | 140000 | 14.525 | 0.175 | 14.350 | ... | ... | -0.007916 |
| -0.008742 | ... | ... | 2.400 | -0.075 | 2.325 | 142000 | 16.050 | 0.175 | 15.875 | ... | ... | -0.007136 |
| -0.008175 | ... | ... | 2.025 | -0.050 | 1.975 | 144000 | 17.650 | 0.200 | 17.450 | ... | ... | -0.006363 |
| -0.007514 | ... | ... | 1.700 | -0.050 | 1.650 | 146000 | 19.300 | 0.200 | 19.100 | ... | ... | -0.00557 |
| -0.006855 | ... | ... | 1.425 | -0.050 | 1.375 | 148000 | 21 | 0.200 | 20.800 | ... | ... | -0.004793 |
| -0.006141 | ... | ... | 1.175 | -0.050 | 1.125 | 150000 | 22.750 | 0.200 | 22.550 | ... | ... | -0.004074 |
| -0.005597 | ... | ... | 0.975 | -0.025 | 0.950 | 152000 | 24.550 | 0.225 | 24.325 | ... | ... | -0.003456 |
| -0.004955 | ... | ... | 0.800 | -0.025 | 0.775 | 154000 | 26.375 | 0.225 | 26.150 | ... | ... | -0.002874 |
| -0.004331 | ... | ... | 0.650 | -0.025 | 0.625 | 156000 | 28.250 | 0.250 | 28 | ... | ... | -0.002469 |
| -0.003883 | ... | ... | 0.550 | -0.025 | 0.525 | 158000 | 30.125 | 0.225 | 29.900 | ... | ... | -0.00203 |
| -0.003376 | ... | ... | 0.450 | -0.025 | 0.425 | 160000 | 32.075 | 0.250 | 31.825 | ... | ... | -0.001951 |
| -0.002963 | ... | ... | 0.350 | 0 | 0.350 | 162000 | 34.025 | 0.250 | 33.775 | ... | ... | -0.001867 |
| -0.002501 | ... | ... | 0.275 | 0 | 0.275 | 164000 | 36 | 0.250 | 35.750 | ... | ... | -0.001913 |
| -0.00217 | ... | ... | 0.225 | 0 | 0.225 | 166000 | 38 | 0.250 | 37.750 | ... | ... | -0.00209 |
| -0.001804 | ... | ... | 0.175 | 0 | 0.175 | 168000 | 40 | 0.250 | 39.750 | ... | ... | -0.002266 |
| -0.001615 | ... | ... | 0.150 | 0 | 0.150 | 170000 | 42 | 0.250 | 41.750 | ... | ... | -0.002441 |
| -0.001181 | ... | ... | 0.125 | -0.025 | 0.100 | 172000 | 44 | 0.250 | 43.750 | ... | ... | -0.002616 |
| -0.001191 | ... | ... | 0.100 | 0 | 0.100 | 174000 | 46 | 0.250 | 45.750 | ... | ... | -0.002791 |
| -0.000952 | ... | ... | 0.075 | 0 | 0.075 | 176000 | 48 | 0.250 | 47.750 | ... | ... | -0.002965 |
| -0.000689 | ... | ... | 0.050 | 0 | 0.050 | 178000 | 50 | 0.250 | 49.750 | ... | ... | -0.003138 |
| -0.000693 | ... | ... | 0.050 | 0 | 0.050 | 180000 | 52 | 0.250 | 51.750 | ... | ... | -0.003311 |
| -0.000392 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 54 | 0.250 | 53.750 | ... | ... | -0.003484 |
| -0.000394 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 56 | 0.250 | 55.750 | ... | ... | -0.003656 |
| -0.000397 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 58 | 0.250 | 57.750 | ... | ... | -0.003828 |
| -0.000399 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 60 | 0.250 | 59.750 | ... | ... | -0.004 |
| -0.000401 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 62 | 0.250 | 61.750 | ... | ... | -0.004171 |
| -0.000224 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 64 | 0.250 | 63.750 | ... | ... | -0.004342 |
| -0.000225 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 66 | 0.250 | 65.750 | ... | ... | -0.004512 |
| -0.000226 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 68 | 0.250 | 67.750 | ... | ... | -0.004682 |
| -0.000227 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 70 | 0.250 | 69.750 | ... | ... | -0.004851 |
| -0.000228 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 72 | 0.250 | 71.750 | ... | ... | -0.005021 |
| -0.000228 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 74 | 0.250 | 73.750 | ... | ... | -0.00519 |
| -0.000229 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 76 | 0.250 | 75.750 | ... | ... | -0.005358 |
| -0.00023 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 78 | 0.250 | 77.750 | ... | ... | -0.005526 |
| -0.000231 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 80 | 0.250 | 79.750 | ... | ... | -0.005694 |
| -0.000232 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 82 | 0.250 | 81.750 | ... | ... | -0.005861 |
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.