Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006759 | ... | ... | 66.050 | 0.025 | 66.075 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000289 |
| -0.006577 | ... | ... | 64.050 | 0.025 | 64.075 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.006392 | ... | ... | 62.050 | 0.025 | 62.075 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000287 |
| -0.006204 | ... | ... | 60.050 | 0.025 | 60.075 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
| -0.006014 | ... | ... | 58.050 | 0.025 | 58.075 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000284 |
| -0.005822 | ... | ... | 56.050 | 0.025 | 56.075 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000283 |
| -0.005627 | ... | ... | 54.050 | 0.025 | 54.075 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000282 |
| -0.005431 | ... | ... | 52.050 | 0.025 | 52.075 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00028 |
| -0.005233 | ... | ... | 50.050 | 0.025 | 50.075 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000278 |
| -0.005033 | ... | ... | 48.050 | 0.025 | 48.075 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
| -0.004832 | ... | ... | 46.050 | 0.025 | 46.075 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.004629 | ... | ... | 44.050 | 0.025 | 44.075 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
| -0.004426 | ... | ... | 42.050 | 0.025 | 42.075 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000271 |
| -0.004221 | ... | ... | 40.050 | 0.025 | 40.075 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000269 |
| -0.004015 | ... | ... | 38.050 | 0.025 | 38.075 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
| -0.003809 | ... | ... | 36.050 | 0.025 | 36.075 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.003601 | ... | ... | 34.050 | 0.025 | 34.075 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000469 |
| -0.003393 | ... | ... | 32.050 | 0.025 | 32.075 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000465 |
| -0.003184 | ... | ... | 30.050 | 0.025 | 30.075 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.000811 |
| -0.002975 | ... | ... | 28.050 | 0.025 | 28.075 | 102000 | 0.075 | 0 | 0.075 | ... | ... | -0.001108 |
| -0.002765 | ... | ... | 26.050 | 0.025 | 26.075 | 104000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00137 |
| -0.002554 | ... | ... | 24.050 | 0.025 | 24.075 | 106000 | 0.175 | 0 | 0.175 | ... | ... | -0.00208 |
| -0.002662 | ... | ... | 22.100 | 0.025 | 22.125 | 108000 | 0.275 | 0 | 0.275 | ... | ... | -0.002868 |
| -0.003056 | ... | ... | 20.225 | 0 | 20.225 | 110000 | 0.400 | 0 | 0.400 | ... | ... | -0.003692 |
| -0.003814 | ... | ... | 18.375 | 0.025 | 18.400 | 112000 | 0.575 | 0 | 0.575 | ... | ... | -0.00466 |
| -0.004698 | ... | ... | 16.625 | 0 | 16.625 | 114000 | 0.800 | 0 | 0.800 | ... | ... | -0.005684 |
| -0.005843 | ... | ... | 14.925 | 0.025 | 14.950 | 116000 | 1.075 | -0.025 | 1.100 | ... | ... | -0.006693 |
| -0.006921 | ... | ... | 13.325 | 0 | 13.325 | 118000 | 1.450 | -0.025 | 1.475 | ... | ... | -0.007811 |
| -0.008039 | ... | ... | 11.800 | 0 | 11.800 | 120000 | 1.900 | -0.025 | 1.925 | ... | ... | -0.008837 |
| -0.009095 | ... | ... | 10.375 | 0 | 10.375 | 122000 | 2.450 | -0.025 | 2.475 | ... | ... | -0.009778 |
| -0.010073 | ... | ... | 9.050 | 0.025 | 9.075 | 124000 | 3.100 | -0.025 | 3.125 | ... | ... | -0.010564 |
| -0.010793 | ... | ... | 7.850 | 0 | 7.850 | 126000 | 3.850 | -0.025 | 3.875 | ... | ... | -0.011145 |
| -0.011337 | ... | ... | 6.750 | 0 | 6.750 | 128000 | 4.700 | -0.025 | 4.725 | ... | ... | -0.01149 |
| -0.011632 | ... | ... | 5.750 | 0 | 5.750 | 130000 | 5.675 | -0.025 | 5.700 | ... | ... | -0.011635 |
| -0.011676 | ... | ... | 4.850 | 0 | 4.850 | 132000 | 6.750 | -0.025 | 6.775 | ... | ... | -0.011531 |
| -0.01154 | ... | ... | 4.075 | 0 | 4.075 | 134000 | 7.925 | -0.025 | 7.950 | ... | ... | -0.011195 |
| -0.011205 | ... | ... | 3.400 | 0 | 3.400 | 136000 | 9.200 | -0.025 | 9.225 | ... | ... | -0.01066 |
| -0.010655 | ... | ... | 2.800 | 0 | 2.800 | 138000 | 10.575 | -0.025 | 10.600 | ... | ... | -0.009974 |
| -0.010006 | ... | ... | 2.300 | 0 | 2.300 | 140000 | 12.050 | -0.025 | 12.075 | ... | ... | -0.009202 |
| -0.00917 | ... | ... | 1.875 | -0.025 | 1.850 | 142000 | 13.575 | -0.025 | 13.600 | ... | ... | -0.008261 |
| -0.008369 | ... | ... | 1.500 | 0 | 1.500 | 144000 | 15.200 | -0.025 | 15.225 | ... | ... | -0.007375 |
| -0.007503 | ... | ... | 1.200 | 0 | 1.200 | 146000 | 16.875 | -0.025 | 16.900 | ... | ... | -0.006445 |
| -0.006623 | ... | ... | 0.950 | 0 | 0.950 | 148000 | 18.600 | -0.025 | 18.625 | ... | ... | -0.005528 |
| -0.00579 | ... | ... | 0.750 | 0 | 0.750 | 150000 | 20.400 | -0.025 | 20.425 | ... | ... | -0.004811 |
| -0.004922 | ... | ... | 0.600 | -0.025 | 0.575 | 152000 | 22.225 | -0.025 | 22.250 | ... | ... | -0.004115 |
| -0.004218 | ... | ... | 0.450 | 0 | 0.450 | 154000 | 24.100 | -0.025 | 24.125 | ... | ... | -0.00362 |
| -0.003577 | ... | ... | 0.350 | 0 | 0.350 | 156000 | 26.025 | -0.025 | 26.050 | ... | ... | -0.003382 |
| -0.00304 | ... | ... | 0.275 | 0 | 0.275 | 158000 | 27.950 | -0.025 | 27.975 | ... | ... | -0.003124 |
| -0.002424 | ... | ... | 0.200 | 0 | 0.200 | 160000 | 29.925 | -0.025 | 29.950 | ... | ... | -0.003175 |
| -0.001967 | ... | ... | 0.150 | 0 | 0.150 | 162000 | 31.925 | -0.025 | 31.950 | ... | ... | -0.003386 |
| -0.001728 | ... | ... | 0.125 | 0 | 0.125 | 164000 | 33.925 | -0.025 | 33.950 | ... | ... | -0.003596 |
| -0.001164 | ... | ... | 0.100 | -0.025 | 0.075 | 166000 | 35.925 | -0.025 | 35.950 | ... | ... | -0.003806 |
| -0.001176 | ... | ... | 0.075 | 0 | 0.075 | 168000 | 37.925 | -0.025 | 37.950 | ... | ... | -0.004017 |
| -0.000854 | ... | ... | 0.050 | 0 | 0.050 | 170000 | 39.925 | -0.025 | 39.950 | ... | ... | -0.004226 |
| -0.000486 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 41.925 | -0.025 | 41.950 | ... | ... | -0.004436 |
| -0.00049 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 43.925 | -0.025 | 43.950 | ... | ... | -0.004645 |
| -0.000494 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 45.925 | -0.025 | 45.950 | ... | ... | -0.004854 |
| -0.000497 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 47.925 | -0.025 | 47.950 | ... | ... | -0.005063 |
| -0.000279 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 49.925 | -0.025 | 49.950 | ... | ... | -0.005271 |
| -0.00028 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 51.925 | -0.025 | 51.950 | ... | ... | -0.005479 |
| -0.000282 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 53.925 | -0.025 | 53.950 | ... | ... | -0.005687 |
| -0.000283 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 55.925 | -0.025 | 55.950 | ... | ... | -0.005894 |
| -0.000285 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 57.925 | -0.025 | 57.950 | ... | ... | -0.006101 |
| -0.000286 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 59.925 | -0.025 | 59.950 | ... | ... | -0.006308 |
| -0.000288 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 61.925 | -0.025 | 61.950 | ... | ... | -0.006514 |
| -0.000289 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 63.925 | -0.025 | 63.950 | ... | ... | -0.00672 |
| -0.00029 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 65.925 | -0.025 | 65.950 | ... | ... | -0.006926 |
| -0.000291 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 67.925 | -0.025 | 67.950 | ... | ... | -0.007132 |
| -0.000293 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 69.925 | -0.025 | 69.950 | ... | ... | -0.007337 |
| -0.000294 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 71.925 | -0.025 | 71.950 | ... | ... | -0.007541 |
| -0.000295 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 73.925 | -0.025 | 73.950 | ... | ... | -0.007746 |
| -0.000296 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 75.925 | -0.025 | 75.950 | ... | ... | -0.00795 |
| -0.000297 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 77.925 | -0.025 | 77.950 | ... | ... | -0.008153 |
| -0.000298 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 79.925 | -0.025 | 79.950 | ... | ... | -0.008357 |
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.