Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007088 | ... | ... | 55.850 | 0 | 55.850 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.000439 |
| -0.006853 | ... | ... | 53.850 | 0 | 53.850 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000437 |
| -0.006615 | ... | ... | 51.850 | 0 | 51.850 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000434 |
| -0.006374 | ... | ... | 49.850 | 0 | 49.850 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000432 |
| -0.006131 | ... | ... | 47.850 | 0 | 47.850 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000429 |
| -0.005886 | ... | ... | 45.850 | 0 | 45.850 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000427 |
| -0.00564 | ... | ... | 43.850 | 0 | 43.850 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000424 |
| -0.005391 | ... | ... | 41.850 | 0 | 41.850 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000421 |
| -0.005141 | ... | ... | 39.850 | 0 | 39.850 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000418 |
| -0.004889 | ... | ... | 37.850 | 0 | 37.850 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000415 |
| -0.004637 | ... | ... | 35.850 | 0 | 35.850 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000412 |
| -0.004383 | ... | ... | 33.850 | 0 | 33.850 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000408 |
| -0.004128 | ... | ... | 31.850 | 0 | 31.850 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000404 |
| -0.003872 | ... | ... | 29.850 | 0 | 29.850 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.0004 |
| -0.003616 | ... | ... | 27.850 | 0 | 27.850 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000396 |
| -0.003359 | ... | ... | 25.850 | 0 | 25.850 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000391 |
| -0.003101 | ... | ... | 23.850 | 0 | 23.850 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000686 |
| -0.002842 | ... | ... | 21.850 | 0 | 21.850 | 90000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001186 |
| -0.002583 | ... | ... | 19.850 | 0 | 19.850 | 92000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002011 |
| -0.002893 | ... | ... | 17.875 | 0.025 | 17.900 | 94000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.003018 |
| -0.003676 | ... | ... | 15.950 | 0.050 | 16 | 96000 | 0.275 | 0.050 | 0.225 | ... | ... | -0.004107 |
| -0.004994 | ... | ... | 14.100 | 0.075 | 14.175 | 98000 | 0.450 | 0.075 | 0.375 | ... | ... | -0.005659 |
| -0.006403 | ... | ... | 12.325 | 0.075 | 12.400 | 100000 | 0.675 | 0.100 | 0.575 | ... | ... | -0.007192 |
| -0.008216 | ... | ... | 10.625 | 0.125 | 10.750 | 102000 | 1 | 0.125 | 0.875 | ... | ... | -0.008896 |
| -0.009959 | ... | ... | 9.050 | 0.150 | 9.200 | 104000 | 1.425 | 0.150 | 1.275 | ... | ... | -0.010512 |
| -0.011131 | ... | ... | 7.500 | 0.175 | 7.675 | 106000 | 1.900 | 0.175 | 1.725 | ... | ... | -0.011644 |
| -0.012079 | ... | ... | 6.100 | 0.175 | 6.275 | 108000 | 2.475 | 0.200 | 2.275 | ... | ... | -0.012422 |
| -0.012702 | ... | ... | 4.825 | 0.200 | 5.025 | 110000 | 3.175 | 0.175 | 3 | ... | ... | -0.012788 |
| -0.012856 | ... | ... | 3.725 | 0.200 | 3.925 | 112000 | 4.075 | 0.200 | 3.875 | ... | ... | -0.012849 |
| -0.012557 | ... | ... | 2.800 | 0.200 | 3 | 114000 | 5.125 | 0.200 | 4.925 | ... | ... | -0.012375 |
| -0.011932 | ... | ... | 2.075 | 0.200 | 2.275 | 116000 | 6.375 | 0.175 | 6.200 | ... | ... | -0.011578 |
| -0.01096 | ... | ... | 1.525 | 0.175 | 1.700 | 118000 | 7.775 | 0.150 | 7.625 | ... | ... | -0.01044 |
| -0.00987 | ... | ... | 1.125 | 0.150 | 1.275 | 120000 | 9.325 | 0.150 | 9.175 | ... | ... | -0.009191 |
| -0.008674 | ... | ... | 0.800 | 0.150 | 0.950 | 122000 | 10.975 | 0.125 | 10.850 | ... | ... | -0.007844 |
| -0.007434 | ... | ... | 0.600 | 0.100 | 0.700 | 124000 | 12.725 | 0.100 | 12.625 | ... | ... | -0.006646 |
| -0.006355 | ... | ... | 0.425 | 0.100 | 0.525 | 126000 | 14.525 | 0.075 | 14.450 | ... | ... | -0.005466 |
| -0.004926 | ... | ... | 0.300 | 0.050 | 0.350 | 128000 | 16.375 | 0.075 | 16.300 | ... | ... | -0.004445 |
| -0.003963 | ... | ... | 0.200 | 0.050 | 0.250 | 130000 | 18.275 | 0.050 | 18.225 | ... | ... | -0.003735 |
| -0.003108 | ... | ... | 0.125 | 0.050 | 0.175 | 132000 | 20.200 | 0.025 | 20.175 | ... | ... | -0.003194 |
| -0.002061 | ... | ... | 0.075 | 0.025 | 0.100 | 134000 | 22.150 | 0 | 22.150 | ... | ... | -0.002884 |
| -0.001673 | ... | ... | 0.050 | 0.025 | 0.075 | 136000 | 24.150 | 0 | 24.150 | ... | ... | -0.003143 |
| -0.001228 | ... | ... | 0.025 | 0.025 | 0.050 | 138000 | 26.150 | 0 | 26.150 | ... | ... | -0.003402 |
| -0.000707 | ... | ... | 0.025 | 0 | 0.025 | 140000 | 28.150 | 0 | 28.150 | ... | ... | -0.003661 |
| -0.000715 | ... | ... | 0.013 | 0.013 | 0.025 | 142000 | 30.150 | 0 | 30.150 | ... | ... | -0.00392 |
| -0.000405 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 32.150 | 0 | 32.150 | ... | ... | -0.004178 |
| -0.000409 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 34.150 | 0 | 34.150 | ... | ... | -0.004436 |
| -0.000413 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 36.150 | 0 | 36.150 | ... | ... | -0.004694 |
| -0.000416 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 38.150 | 0 | 38.150 | ... | ... | -0.004952 |
| -0.000419 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 40.150 | 0 | 40.150 | ... | ... | -0.005209 |
| -0.000422 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 42.150 | 0 | 42.150 | ... | ... | -0.005466 |
| -0.000425 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 44.150 | 0 | 44.150 | ... | ... | -0.005723 |
| -0.000428 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 46.150 | 0 | 46.150 | ... | ... | -0.005979 |
| -0.000431 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 48.150 | 0 | 48.150 | ... | ... | -0.006235 |
| -0.000433 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 50.150 | 0 | 50.150 | ... | ... | -0.006491 |
| -0.000436 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 52.150 | 0 | 52.150 | ... | ... | -0.006746 |
| -0.000438 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 54.150 | 0 | 54.150 | ... | ... | -0.007001 |
| -0.000441 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 56.150 | 0 | 56.150 | ... | ... | -0.007255 |
| -0.000443 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 58.150 | 0 | 58.150 | ... | ... | -0.00751 |
| -0.000445 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 60.150 | 0 | 60.150 | ... | ... | -0.007764 |
| -0.000447 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 62.150 | 0 | 62.150 | ... | ... | -0.008017 |
| -0.000449 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 64.150 | 0 | 64.150 | ... | ... | -0.00827 |
| -0.000451 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 66.150 | 0 | 66.150 | ... | ... | -0.008523 |
| -0.000453 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 68.150 | 0 | 68.150 | ... | ... | -0.008776 |
| -0.000455 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 70.150 | 0 | 70.150 | ... | ... | -0.009028 |
| -0.000457 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 72.150 | 0 | 72.150 | ... | ... | -0.009279 |
| -0.000458 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 74.150 | 0 | 74.150 | ... | ... | -0.009531 |
| -0.00046 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 76.150 | 0 | 76.150 | ... | ... | -0.009781 |
| -0.000462 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 78.150 | 0 | 78.150 | ... | ... | -0.010032 |
| -0.000463 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 80.150 | 0 | 80.150 | ... | ... | -0.010282 |
| -0.000465 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 82.150 | 0 | 82.150 | ... | ... | -0.010532 |
| -0.000466 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 84.150 | 0 | 84.150 | ... | ... | -0.010781 |
| -0.000468 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 86.150 | 0 | 86.150 | ... | ... | -0.01103 |
| -0.000469 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 88.150 | 0 | 88.150 | ... | ... | -0.011279 |
| -0.000471 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 90.150 | 0 | 90.150 | ... | ... | -0.011527 |
| -0.000472 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 92.150 | 0 | 92.150 | ... | ... | -0.011774 |
| -0.000473 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 94.150 | 0 | 94.150 | ... | ... | -0.012022 |
| -0.000475 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 96.150 | 0 | 96.150 | ... | ... | -0.012269 |
| -0.000476 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 98.150 | 0 | 98.150 | ... | ... | -0.012515 |
| -0.000477 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 100.150 | 0 | 100.150 | ... | ... | -0.012761 |
| -0.000479 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 102.150 | 0 | 102.150 | ... | ... | -0.013007 |
| -0.00048 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 104.150 | 0 | 104.150 | ... | ... | -0.013252 |
| -0.000481 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 106.150 | 0 | 106.150 | ... | ... | -0.013497 |
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.