Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006066 | ... | ... | 69.050 | -0.050 | 69 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.005916 | ... | ... | 67.050 | -0.050 | 67 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000227 |
| -0.005763 | ... | ... | 65.050 | -0.050 | 65 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.005607 | ... | ... | 63.050 | -0.050 | 63 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.005448 | ... | ... | 61.050 | -0.050 | 61 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.005286 | ... | ... | 59.050 | -0.050 | 59 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.005122 | ... | ... | 57.050 | -0.050 | 57 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.004956 | ... | ... | 55.050 | -0.050 | 55 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.004788 | ... | ... | 53.050 | -0.050 | 53 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.004618 | ... | ... | 51.050 | -0.050 | 51 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.004447 | ... | ... | 49.050 | -0.050 | 49 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.004274 | ... | ... | 47.050 | -0.050 | 47 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000216 |
| -0.0041 | ... | ... | 45.050 | -0.050 | 45 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000215 |
| -0.003924 | ... | ... | 43.050 | -0.050 | 43 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000213 |
| -0.003748 | ... | ... | 41.050 | -0.050 | 41 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000379 |
| -0.00357 | ... | ... | 39.050 | -0.050 | 39 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000376 |
| -0.003391 | ... | ... | 37.050 | -0.050 | 37 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.000659 |
| -0.003212 | ... | ... | 35.050 | -0.050 | 35 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.000906 |
| -0.003032 | ... | ... | 33.050 | -0.050 | 33 | 100000 | 0.100 | 0 | 0.100 | ... | ... | -0.001126 |
| -0.002851 | ... | ... | 31.050 | -0.050 | 31 | 102000 | 0.150 | 0 | 0.150 | ... | ... | -0.001529 |
| -0.00267 | ... | ... | 29.050 | -0.050 | 29 | 104000 | 0.225 | 0 | 0.225 | ... | ... | -0.002059 |
| -0.002603 | ... | ... | 27.075 | -0.050 | 27.025 | 106000 | 0.300 | 0 | 0.300 | ... | ... | -0.002517 |
| -0.002871 | ... | ... | 25.150 | -0.025 | 25.125 | 108000 | 0.425 | 0 | 0.425 | ... | ... | -0.003197 |
| -0.003222 | ... | ... | 23.300 | -0.050 | 23.250 | 110000 | 0.600 | 0 | 0.600 | ... | ... | -0.004017 |
| -0.003831 | ... | ... | 21.500 | -0.050 | 21.450 | 112000 | 0.800 | 0 | 0.800 | ... | ... | -0.004804 |
| -0.00454 | ... | ... | 19.750 | -0.050 | 19.700 | 114000 | 1.050 | 0 | 1.050 | ... | ... | -0.005639 |
| -0.005382 | ... | ... | 18.075 | -0.050 | 18.025 | 116000 | 1.350 | 0 | 1.350 | ... | ... | -0.006474 |
| -0.00629 | ... | ... | 16.475 | -0.050 | 16.425 | 118000 | 1.725 | 0 | 1.725 | ... | ... | -0.007344 |
| -0.007204 | ... | ... | 14.950 | -0.050 | 14.900 | 120000 | 2.175 | 0 | 2.175 | ... | ... | -0.008192 |
| -0.008075 | ... | ... | 13.500 | -0.050 | 13.450 | 122000 | 2.675 | 0 | 2.675 | ... | ... | -0.008918 |
| -0.008866 | ... | ... | 12.125 | -0.050 | 12.075 | 124000 | 3.275 | 0 | 3.275 | ... | ... | -0.009604 |
| -0.009591 | ... | ... | 10.850 | -0.050 | 10.800 | 126000 | 3.950 | 0 | 3.950 | ... | ... | -0.010163 |
| -0.010217 | ... | ... | 9.650 | -0.025 | 9.625 | 128000 | 4.725 | 0 | 4.725 | ... | ... | -0.010618 |
| -0.010641 | ... | ... | 8.550 | -0.050 | 8.500 | 130000 | 5.575 | 0 | 5.575 | ... | ... | -0.010908 |
| -0.010979 | ... | ... | 7.525 | -0.025 | 7.500 | 132000 | 6.525 | 0.025 | 6.500 | ... | ... | -0.011069 |
| -0.011148 | ... | ... | 6.600 | -0.025 | 6.575 | 134000 | 7.550 | 0 | 7.550 | ... | ... | -0.011058 |
| -0.011152 | ... | ... | 5.775 | -0.050 | 5.725 | 136000 | 8.675 | 0.025 | 8.650 | ... | ... | -0.010925 |
| -0.011044 | ... | ... | 5 | -0.025 | 4.975 | 138000 | 9.875 | 0.025 | 9.850 | ... | ... | -0.010643 |
| -0.010803 | ... | ... | 4.325 | -0.025 | 4.300 | 140000 | 11.150 | 0.025 | 11.125 | ... | ... | -0.01023 |
| -0.010451 | ... | ... | 3.725 | -0.025 | 3.700 | 142000 | 12.500 | 0.025 | 12.475 | ... | ... | -0.00971 |
| -0.010016 | ... | ... | 3.200 | -0.025 | 3.175 | 144000 | 13.925 | 0.025 | 13.900 | ... | ... | -0.009111 |
| -0.009475 | ... | ... | 2.725 | -0.025 | 2.700 | 146000 | 15.425 | 0.025 | 15.400 | ... | ... | -0.00847 |
| -0.008849 | ... | ... | 2.300 | -0.025 | 2.275 | 148000 | 16.975 | 0.025 | 16.950 | ... | ... | -0.007762 |
| -0.008237 | ... | ... | 1.950 | -0.025 | 1.925 | 150000 | 18.600 | 0.050 | 18.550 | ... | ... | -0.007086 |
| -0.007611 | ... | ... | 1.625 | 0 | 1.625 | 152000 | 20.250 | 0.025 | 20.225 | ... | ... | -0.00634 |
| -0.006919 | ... | ... | 1.375 | -0.025 | 1.350 | 154000 | 21.975 | 0.050 | 21.925 | ... | ... | -0.005706 |
| -0.006271 | ... | ... | 1.150 | -0.025 | 1.125 | 156000 | 23.725 | 0.050 | 23.675 | ... | ... | -0.005061 |
| -0.005603 | ... | ... | 0.950 | -0.025 | 0.925 | 158000 | 25.525 | 0.050 | 25.475 | ... | ... | -0.004519 |
| -0.005051 | ... | ... | 0.775 | 0 | 0.775 | 160000 | 27.350 | 0.025 | 27.325 | ... | ... | -0.004017 |
| -0.004411 | ... | ... | 0.650 | -0.025 | 0.625 | 162000 | 29.225 | 0.050 | 29.175 | ... | ... | -0.00368 |
| -0.003953 | ... | ... | 0.525 | 0 | 0.525 | 164000 | 31.125 | 0.050 | 31.075 | ... | ... | -0.003427 |
| -0.003435 | ... | ... | 0.425 | 0 | 0.425 | 166000 | 33.050 | 0.050 | 33 | ... | ... | -0.003272 |
| -0.003013 | ... | ... | 0.350 | 0 | 0.350 | 168000 | 35.025 | 0.050 | 34.975 | ... | ... | -0.00334 |
| -0.002542 | ... | ... | 0.275 | 0 | 0.275 | 170000 | 37 | 0.050 | 36.950 | ... | ... | -0.003406 |
| -0.002205 | ... | ... | 0.225 | 0 | 0.225 | 172000 | 39 | 0.050 | 38.950 | ... | ... | -0.003588 |
| -0.001833 | ... | ... | 0.175 | 0 | 0.175 | 174000 | 41 | 0.050 | 40.950 | ... | ... | -0.00377 |
| -0.001641 | ... | ... | 0.150 | 0 | 0.150 | 176000 | 43 | 0.050 | 42.950 | ... | ... | -0.003952 |
| -0.001433 | ... | ... | 0.125 | 0 | 0.125 | 178000 | 45 | 0.050 | 44.950 | ... | ... | -0.004133 |
| -0.00121 | ... | ... | 0.100 | 0 | 0.100 | 180000 | 47 | 0.050 | 46.950 | ... | ... | -0.004314 |
| -0.000966 | ... | ... | 0.075 | 0 | 0.075 | 182000 | 49 | 0.050 | 48.950 | ... | ... | -0.004495 |
| -0.000699 | ... | ... | 0.050 | 0 | 0.050 | 184000 | 51 | 0.050 | 50.950 | ... | ... | -0.004675 |
| -0.000704 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 53 | 0.050 | 52.950 | ... | ... | -0.004855 |
| -0.000708 | ... | ... | 0.050 | 0 | 0.050 | 188000 | 55 | 0.050 | 54.950 | ... | ... | -0.005035 |
| -0.0004 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 57 | 0.050 | 56.950 | ... | ... | -0.005214 |
| -0.000402 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 59 | 0.050 | 58.950 | ... | ... | -0.005393 |
| -0.000405 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 61 | 0.050 | 60.950 | ... | ... | -0.005572 |
| -0.000407 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 63 | 0.050 | 62.950 | ... | ... | -0.005751 |
| -0.000227 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65 | 0.050 | 64.950 | ... | ... | -0.005929 |
| -0.000228 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67 | 0.050 | 66.950 | ... | ... | -0.006106 |
| -0.000229 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69 | 0.050 | 68.950 | ... | ... | -0.006284 |
| -0.00023 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71 | 0.050 | 70.950 | ... | ... | -0.006461 |
| -0.000231 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73 | 0.050 | 72.950 | ... | ... | -0.006637 |
| -0.000232 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75 | 0.050 | 74.950 | ... | ... | -0.006814 |
| -0.000232 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77 | 0.050 | 76.950 | ... | ... | -0.00699 |
| -0.000233 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 79 | 0.050 | 78.950 | ... | ... | -0.007165 |
| -0.000234 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 81 | 0.050 | 80.950 | ... | ... | -0.00734 |
| -0.000235 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 83 | 0.050 | 82.950 | ... | ... | -0.007515 |
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.