Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0058 | ... | ... | 66.275 | 0 | 66.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000232 |
| -0.005647 | ... | ... | 64.275 | 0 | 64.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000232 |
| -0.005491 | ... | ... | 62.275 | 0 | 62.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.005333 | ... | ... | 60.275 | 0 | 60.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.005172 | ... | ... | 58.275 | 0 | 58.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.005009 | ... | ... | 56.275 | 0 | 56.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000227 |
| -0.004844 | ... | ... | 54.275 | 0 | 54.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.004677 | ... | ... | 52.275 | 0 | 52.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.004508 | ... | ... | 50.275 | 0 | 50.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.004338 | ... | ... | 48.275 | 0 | 48.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.004166 | ... | ... | 46.275 | 0 | 46.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.003993 | ... | ... | 44.275 | 0 | 44.275 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.003819 | ... | ... | 42.275 | 0 | 42.275 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.003644 | ... | ... | 40.275 | 0 | 40.275 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.003468 | ... | ... | 38.275 | 0 | 38.275 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000215 |
| -0.003291 | ... | ... | 36.275 | 0 | 36.275 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000381 |
| -0.003113 | ... | ... | 34.275 | 0 | 34.275 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000377 |
| -0.002934 | ... | ... | 32.275 | 0 | 32.275 | 98000 | 0.050 | 0 | 0.050 | ... | ... | -0.000659 |
| -0.002755 | ... | ... | 30.275 | 0 | 30.275 | 100000 | 0.100 | 0 | 0.100 | ... | ... | -0.001135 |
| -0.002576 | ... | ... | 28.275 | 0 | 28.275 | 102000 | 0.125 | 0 | 0.125 | ... | ... | -0.001333 |
| -0.002395 | ... | ... | 26.275 | 0 | 26.275 | 104000 | 0.200 | 0 | 0.200 | ... | ... | -0.001886 |
| -0.002457 | ... | ... | 24.325 | 0 | 24.325 | 106000 | 0.300 | 0 | 0.300 | ... | ... | -0.002514 |
| -0.002629 | ... | ... | 22.425 | -0.025 | 22.400 | 108000 | 0.425 | 0 | 0.425 | ... | ... | -0.003181 |
| -0.003216 | ... | ... | 20.575 | 0 | 20.575 | 110000 | 0.600 | 0 | 0.600 | ... | ... | -0.003979 |
| -0.003826 | ... | ... | 18.800 | -0.025 | 18.775 | 112000 | 0.825 | 0 | 0.825 | ... | ... | -0.004836 |
| -0.004694 | ... | ... | 17.075 | 0 | 17.075 | 114000 | 1.100 | 0 | 1.100 | ... | ... | -0.005699 |
| -0.005557 | ... | ... | 15.450 | -0.025 | 15.425 | 116000 | 1.425 | 0 | 1.425 | ... | ... | -0.006523 |
| -0.006507 | ... | ... | 13.875 | 0 | 13.875 | 118000 | 1.850 | 0 | 1.850 | ... | ... | -0.007408 |
| -0.007401 | ... | ... | 12.425 | -0.025 | 12.400 | 120000 | 2.350 | 0 | 2.350 | ... | ... | -0.008212 |
| -0.008247 | ... | ... | 11.025 | 0 | 11.025 | 122000 | 2.925 | 0 | 2.925 | ... | ... | -0.008897 |
| -0.008995 | ... | ... | 9.750 | 0 | 9.750 | 124000 | 3.600 | 0 | 3.600 | ... | ... | -0.00948 |
| -0.009565 | ... | ... | 8.550 | 0 | 8.550 | 126000 | 4.375 | 0 | 4.375 | ... | ... | -0.009926 |
| -0.010027 | ... | ... | 7.475 | 0 | 7.475 | 128000 | 5.225 | -0.025 | 5.250 | ... | ... | -0.010172 |
| -0.010282 | ... | ... | 6.475 | 0 | 6.475 | 130000 | 6.200 | -0.025 | 6.225 | ... | ... | -0.010295 |
| -0.010374 | ... | ... | 5.575 | 0 | 5.575 | 132000 | 7.275 | 0 | 7.275 | ... | ... | -0.010253 |
| -0.010311 | ... | ... | 4.775 | 0 | 4.775 | 134000 | 8.425 | 0 | 8.425 | ... | ... | -0.010018 |
| -0.010116 | ... | ... | 4.075 | 0 | 4.075 | 136000 | 9.675 | 0 | 9.675 | ... | ... | -0.009651 |
| -0.009722 | ... | ... | 3.450 | -0.025 | 3.425 | 138000 | 11 | 0 | 11 | ... | ... | -0.009137 |
| -0.009306 | ... | ... | 2.900 | 0 | 2.900 | 140000 | 12.400 | -0.025 | 12.425 | ... | ... | -0.008504 |
| -0.008756 | ... | ... | 2.425 | 0 | 2.425 | 142000 | 13.900 | 0 | 13.900 | ... | ... | -0.00785 |
| -0.008097 | ... | ... | 2.025 | -0.025 | 2 | 144000 | 15.450 | -0.025 | 15.475 | ... | ... | -0.007104 |
| -0.007433 | ... | ... | 1.675 | -0.025 | 1.650 | 146000 | 17.075 | 0 | 17.075 | ... | ... | -0.006371 |
| -0.006737 | ... | ... | 1.375 | -0.025 | 1.350 | 148000 | 18.750 | -0.025 | 18.775 | ... | ... | -0.005629 |
| -0.006048 | ... | ... | 1.125 | -0.025 | 1.100 | 150000 | 20.500 | 0 | 20.500 | ... | ... | -0.005006 |
| -0.005412 | ... | ... | 0.900 | 0 | 0.900 | 152000 | 22.275 | 0 | 22.275 | ... | ... | -0.004376 |
| -0.004764 | ... | ... | 0.725 | 0 | 0.725 | 154000 | 24.100 | 0 | 24.100 | ... | ... | -0.003864 |
| -0.004123 | ... | ... | 0.600 | -0.025 | 0.575 | 156000 | 25.950 | 0 | 25.950 | ... | ... | -0.003402 |
| -0.003659 | ... | ... | 0.475 | 0 | 0.475 | 158000 | 27.850 | 0 | 27.850 | ... | ... | -0.003129 |
| -0.003126 | ... | ... | 0.375 | 0 | 0.375 | 160000 | 29.775 | 0 | 29.775 | ... | ... | -0.002955 |
| -0.002686 | ... | ... | 0.300 | 0 | 0.300 | 162000 | 31.725 | 0 | 31.725 | ... | ... | -0.002893 |
| -0.002188 | ... | ... | 0.225 | 0 | 0.225 | 164000 | 33.725 | 0 | 33.725 | ... | ... | -0.003074 |
| -0.001825 | ... | ... | 0.175 | 0 | 0.175 | 166000 | 35.725 | 0 | 35.725 | ... | ... | -0.003255 |
| -0.001636 | ... | ... | 0.150 | 0 | 0.150 | 168000 | 37.725 | 0 | 37.725 | ... | ... | -0.003435 |
| -0.0012 | ... | ... | 0.100 | 0 | 0.100 | 170000 | 39.725 | 0 | 39.725 | ... | ... | -0.003615 |
| -0.000961 | ... | ... | 0.075 | 0 | 0.075 | 172000 | 41.725 | 0 | 41.725 | ... | ... | -0.003795 |
| -0.00097 | ... | ... | 0.075 | 0 | 0.075 | 174000 | 43.725 | 0 | 43.725 | ... | ... | -0.003975 |
| -0.000703 | ... | ... | 0.050 | 0 | 0.050 | 176000 | 45.725 | 0 | 45.725 | ... | ... | -0.004154 |
| -0.000708 | ... | ... | 0.050 | 0 | 0.050 | 178000 | 47.725 | 0 | 47.725 | ... | ... | -0.004333 |
| -0.000401 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 49.725 | 0 | 49.725 | ... | ... | -0.004512 |
| -0.000404 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 51.725 | 0 | 51.725 | ... | ... | -0.00469 |
| -0.000406 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 53.725 | 0 | 53.725 | ... | ... | -0.004868 |
| -0.000409 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 55.725 | 0 | 55.725 | ... | ... | -0.005046 |
| -0.000229 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 57.725 | 0 | 57.725 | ... | ... | -0.005224 |
| -0.00023 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 59.725 | 0 | 59.725 | ... | ... | -0.005401 |
| -0.000231 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 61.725 | 0 | 61.725 | ... | ... | -0.005578 |
| -0.000232 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 63.725 | 0 | 63.725 | ... | ... | -0.005755 |
| -0.000233 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 65.725 | 0 | 65.725 | ... | ... | -0.005931 |
| -0.000234 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 67.725 | 0 | 67.725 | ... | ... | -0.006107 |
| -0.000235 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 69.725 | 0 | 69.725 | ... | ... | -0.006282 |
| -0.000236 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 71.725 | 0 | 71.725 | ... | ... | -0.006458 |
| -0.000237 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 73.725 | 0 | 73.725 | ... | ... | -0.006632 |
| -0.000238 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 75.725 | 0 | 75.725 | ... | ... | -0.006807 |
| -0.000239 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 77.725 | 0 | 77.725 | ... | ... | -0.006981 |
| -0.000239 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 79.725 | 0 | 79.725 | ... | ... | -0.007155 |
| -0.00024 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 81.725 | 0 | 81.725 | ... | ... | -0.007329 |
| -0.000241 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 83.725 | 0 | 83.725 | ... | ... | -0.007502 |
| -0.000242 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 85.725 | 0 | 85.725 | ... | ... | -0.007675 |
| -0.000243 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 87.725 | 0 | 87.725 | ... | ... | -0.007847 |
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.