Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006012 | ... | ... | 64 | 0 | 64 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.005858 | ... | ... | 62 | 0 | 62 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.0057 | ... | ... | 60 | 0 | 60 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.005537 | ... | ... | 58 | 0 | 58 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.00537 | ... | ... | 56 | 0 | 56 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.005199 | ... | ... | 54 | 0 | 54 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000215 |
| -0.005026 | ... | ... | 52 | 0 | 52 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000214 |
| -0.00485 | ... | ... | 50 | 0 | 50 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000213 |
| -0.004671 | ... | ... | 48 | 0 | 48 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000212 |
| -0.004489 | ... | ... | 46 | 0 | 46 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00021 |
| -0.004306 | ... | ... | 44 | 0 | 44 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000209 |
| -0.004121 | ... | ... | 42 | 0 | 42 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000208 |
| -0.003933 | ... | ... | 40 | 0 | 40 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000206 |
| -0.003745 | ... | ... | 38 | 0 | 38 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000366 |
| -0.003554 | ... | ... | 36 | 0 | 36 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000362 |
| -0.003363 | ... | ... | 34 | 0 | 34 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.000634 |
| -0.00317 | ... | ... | 32 | 0 | 32 | 94000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000868 |
| -0.002976 | ... | ... | 30 | 0 | 30 | 96000 | 0.125 | 0 | 0.125 | ... | ... | -0.001284 |
| -0.002782 | ... | ... | 28 | 0 | 28 | 98000 | 0.200 | 0 | 0.200 | ... | ... | -0.001818 |
| -0.002586 | ... | ... | 26 | 0 | 26 | 100000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002274 |
| -0.002592 | ... | ... | 24.050 | 0 | 24.050 | 102000 | 0.400 | 0 | 0.400 | ... | ... | -0.002944 |
| -0.002884 | ... | ... | 22.175 | 0 | 22.175 | 104000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.003625 |
| -0.00342 | ... | ... | 20.375 | 0 | 20.375 | 106000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.004398 |
| -0.004057 | ... | ... | 18.625 | 0 | 18.625 | 108000 | 1.025 | 0 | 1.025 | ... | ... | -0.005297 |
| -0.004825 | ... | ... | 16.950 | 0 | 16.950 | 110000 | 1.325 | 0 | 1.325 | ... | ... | -0.006084 |
| -0.005724 | ... | ... | 15.375 | 0 | 15.375 | 112000 | 1.700 | -0.025 | 1.725 | ... | ... | -0.006893 |
| -0.006559 | ... | ... | 13.850 | 0 | 13.850 | 114000 | 2.150 | -0.025 | 2.175 | ... | ... | -0.007667 |
| -0.007404 | ... | ... | 12.425 | 0 | 12.425 | 116000 | 2.700 | 0 | 2.700 | ... | ... | -0.008415 |
| -0.008203 | ... | ... | 11.100 | 0 | 11.100 | 118000 | 3.325 | 0 | 3.325 | ... | ... | -0.00904 |
| -0.008871 | ... | ... | 9.850 | 0 | 9.850 | 120000 | 4.025 | 0 | 4.025 | ... | ... | -0.009519 |
| -0.009427 | ... | ... | 8.700 | 0 | 8.700 | 122000 | 4.825 | 0 | 4.825 | ... | ... | -0.009877 |
| -0.009853 | ... | ... | 7.650 | 0 | 7.650 | 124000 | 5.700 | 0 | 5.700 | ... | ... | -0.010059 |
| -0.010102 | ... | ... | 6.700 | -0.025 | 6.675 | 126000 | 6.675 | -0.025 | 6.700 | ... | ... | -0.010102 |
| -0.010213 | ... | ... | 5.825 | -0.025 | 5.800 | 128000 | 7.750 | 0 | 7.750 | ... | ... | -0.010006 |
| -0.010197 | ... | ... | 5.025 | 0 | 5.025 | 130000 | 8.900 | -0.025 | 8.925 | ... | ... | -0.009747 |
| -0.010032 | ... | ... | 4.325 | 0 | 4.325 | 132000 | 10.150 | 0 | 10.150 | ... | ... | -0.009382 |
| -0.009738 | ... | ... | 3.700 | 0 | 3.700 | 134000 | 11.475 | 0 | 11.475 | ... | ... | -0.008898 |
| -0.009342 | ... | ... | 3.150 | 0 | 3.150 | 136000 | 12.875 | 0 | 12.875 | ... | ... | -0.008322 |
| -0.00882 | ... | ... | 2.675 | -0.025 | 2.650 | 138000 | 14.350 | 0 | 14.350 | ... | ... | -0.007689 |
| -0.008317 | ... | ... | 2.250 | 0 | 2.250 | 140000 | 15.875 | -0.025 | 15.900 | ... | ... | -0.00698 |
| -0.007691 | ... | ... | 1.900 | -0.025 | 1.875 | 142000 | 17.500 | 0 | 17.500 | ... | ... | -0.006354 |
| -0.007105 | ... | ... | 1.575 | 0 | 1.575 | 144000 | 19.150 | 0 | 19.150 | ... | ... | -0.005665 |
| -0.006446 | ... | ... | 1.300 | 0 | 1.300 | 146000 | 20.850 | 0 | 20.850 | ... | ... | -0.005006 |
| -0.005823 | ... | ... | 1.075 | 0 | 1.075 | 148000 | 22.625 | 0 | 22.625 | ... | ... | -0.004498 |
| -0.005174 | ... | ... | 0.900 | -0.025 | 0.875 | 150000 | 24.425 | 0 | 24.425 | ... | ... | -0.004015 |
| -0.004633 | ... | ... | 0.725 | 0 | 0.725 | 152000 | 26.250 | -0.025 | 26.275 | ... | ... | -0.003574 |
| -0.004127 | ... | ... | 0.600 | 0 | 0.600 | 154000 | 28.150 | 0 | 28.150 | ... | ... | -0.003389 |
| -0.003544 | ... | ... | 0.475 | 0 | 0.475 | 156000 | 30.050 | 0 | 30.050 | ... | ... | -0.00319 |
| -0.003172 | ... | ... | 0.400 | 0 | 0.400 | 158000 | 32.025 | 0 | 32.025 | ... | ... | -0.003285 |
| -0.002756 | ... | ... | 0.325 | 0 | 0.325 | 160000 | 34 | 0 | 34 | ... | ... | -0.00338 |
| -0.002288 | ... | ... | 0.250 | 0 | 0.250 | 162000 | 36 | 0 | 36 | ... | ... | -0.003576 |
| -0.00195 | ... | ... | 0.200 | 0 | 0.200 | 164000 | 38 | 0 | 38 | ... | ... | -0.003772 |
| -0.001576 | ... | ... | 0.175 | -0.025 | 0.150 | 166000 | 40 | 0 | 40 | ... | ... | -0.003967 |
| -0.001378 | ... | ... | 0.125 | 0 | 0.125 | 168000 | 42 | 0 | 42 | ... | ... | -0.004162 |
| -0.001165 | ... | ... | 0.100 | 0 | 0.100 | 170000 | 44 | 0 | 44 | ... | ... | -0.004357 |
| -0.000932 | ... | ... | 0.075 | 0 | 0.075 | 172000 | 46 | 0 | 46 | ... | ... | -0.004551 |
| -0.000939 | ... | ... | 0.075 | 0 | 0.075 | 174000 | 48 | 0 | 48 | ... | ... | -0.004744 |
| -0.00068 | ... | ... | 0.050 | 0 | 0.050 | 176000 | 50 | 0 | 50 | ... | ... | -0.004938 |
| -0.000685 | ... | ... | 0.050 | 0 | 0.050 | 178000 | 52 | 0 | 52 | ... | ... | -0.00513 |
| -0.000388 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 54 | 0 | 54 | ... | ... | -0.005322 |
| -0.00039 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 56 | 0 | 56 | ... | ... | -0.005514 |
| -0.000392 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 58 | 0 | 58 | ... | ... | -0.005705 |
| -0.000394 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 60 | 0 | 60 | ... | ... | -0.005896 |
| -0.00022 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62 | 0 | 62 | ... | ... | -0.006086 |
| -0.000221 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64 | 0 | 64 | ... | ... | -0.006276 |
| -0.000222 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66 | 0 | 66 | ... | ... | -0.006465 |
| -0.000223 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68 | 0 | 68 | ... | ... | -0.006653 |
| -0.000224 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70 | 0 | 70 | ... | ... | -0.006841 |
| -0.000225 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72 | 0 | 72 | ... | ... | -0.007029 |
| -0.000226 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74 | 0 | 74 | ... | ... | -0.007216 |
| -0.000227 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76 | 0 | 76 | ... | ... | -0.007402 |
| -0.000228 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78 | 0 | 78 | ... | ... | -0.007588 |
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.