Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005254 | ... | ... | 69.025 | 0 | 69.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000189 |
| -0.005127 | ... | ... | 67.025 | 0 | 67.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000188 |
| -0.004998 | ... | ... | 65.025 | 0 | 65.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000187 |
| -0.004865 | ... | ... | 63.025 | 0 | 63.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000186 |
| -0.004729 | ... | ... | 61.025 | 0 | 61.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000185 |
| -0.004591 | ... | ... | 59.025 | 0 | 59.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000185 |
| -0.00445 | ... | ... | 57.025 | 0 | 57.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000184 |
| -0.004308 | ... | ... | 55.025 | 0 | 55.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000183 |
| -0.004163 | ... | ... | 53.025 | 0 | 53.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
| -0.004017 | ... | ... | 51.025 | 0 | 51.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.003869 | ... | ... | 49.025 | 0 | 49.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.00372 | ... | ... | 47.025 | 0 | 47.025 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.003569 | ... | ... | 45.025 | 0 | 45.025 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000318 |
| -0.003417 | ... | ... | 43.025 | 0 | 43.025 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000316 |
| -0.003264 | ... | ... | 41.025 | 0 | 41.025 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000313 |
| -0.00311 | ... | ... | 39.025 | 0 | 39.025 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.00055 |
| -0.002955 | ... | ... | 37.025 | 0 | 37.025 | 96000 | 0.075 | 0 | 0.075 | ... | ... | -0.000756 |
| -0.002799 | ... | ... | 35.025 | 0 | 35.025 | 98000 | 0.125 | 0 | 0.125 | ... | ... | -0.001123 |
| -0.002643 | ... | ... | 33.025 | 0 | 33.025 | 100000 | 0.175 | 0 | 0.175 | ... | ... | -0.001443 |
| -0.002486 | ... | ... | 31.025 | 0 | 31.025 | 102000 | 0.250 | 0 | 0.250 | ... | ... | -0.001871 |
| -0.002419 | ... | ... | 29.050 | 0 | 29.050 | 104000 | 0.350 | 0 | 0.350 | ... | ... | -0.002373 |
| -0.002528 | ... | ... | 27.125 | 0 | 27.125 | 106000 | 0.475 | 0 | 0.475 | ... | ... | -0.002921 |
| -0.002798 | ... | ... | 25.250 | 0 | 25.250 | 108000 | 0.650 | 0 | 0.650 | ... | ... | -0.003593 |
| -0.003284 | ... | ... | 23.450 | 0 | 23.450 | 110000 | 0.850 | 0 | 0.850 | ... | ... | -0.004247 |
| -0.003861 | ... | ... | 21.700 | 0 | 21.700 | 112000 | 1.100 | 0 | 1.100 | ... | ... | -0.004951 |
| -0.004563 | ... | ... | 20.025 | 0 | 20.025 | 114000 | 1.400 | 0 | 1.400 | ... | ... | -0.005666 |
| -0.005277 | ... | ... | 18.400 | 0 | 18.400 | 116000 | 1.750 | 0 | 1.750 | ... | ... | -0.006363 |
| -0.006029 | ... | ... | 16.850 | 0 | 16.850 | 118000 | 2.175 | 0 | 2.175 | ... | ... | -0.007071 |
| -0.006778 | ... | ... | 15.375 | 0 | 15.375 | 120000 | 2.650 | -0.025 | 2.675 | ... | ... | -0.007703 |
| -0.00749 | ... | ... | 13.975 | 0 | 13.975 | 122000 | 3.225 | 0 | 3.225 | ... | ... | -0.008331 |
| -0.008139 | ... | ... | 12.650 | 0 | 12.650 | 124000 | 3.850 | 0 | 3.850 | ... | ... | -0.008838 |
| -0.008703 | ... | ... | 11.425 | -0.025 | 11.400 | 126000 | 4.550 | -0.025 | 4.575 | ... | ... | -0.009254 |
| -0.009201 | ... | ... | 10.250 | 0 | 10.250 | 128000 | 5.350 | 0 | 5.350 | ... | ... | -0.009599 |
| -0.009586 | ... | ... | 9.175 | 0 | 9.175 | 130000 | 6.225 | 0 | 6.225 | ... | ... | -0.009826 |
| -0.009852 | ... | ... | 8.175 | 0 | 8.175 | 132000 | 7.175 | 0 | 7.175 | ... | ... | -0.009933 |
| -0.009999 | ... | ... | 7.275 | -0.025 | 7.250 | 134000 | 8.200 | -0.025 | 8.225 | ... | ... | -0.00992 |
| -0.010065 | ... | ... | 6.425 | 0 | 6.425 | 136000 | 9.300 | -0.025 | 9.325 | ... | ... | -0.009794 |
| -0.009991 | ... | ... | 5.650 | 0 | 5.650 | 138000 | 10.500 | 0 | 10.500 | ... | ... | -0.009595 |
| -0.009822 | ... | ... | 4.975 | -0.025 | 4.950 | 140000 | 11.750 | -0.025 | 11.775 | ... | ... | -0.009271 |
| -0.009572 | ... | ... | 4.350 | -0.025 | 4.325 | 142000 | 13.075 | -0.025 | 13.100 | ... | ... | -0.008872 |
| -0.009263 | ... | ... | 3.775 | 0 | 3.775 | 144000 | 14.475 | 0 | 14.475 | ... | ... | -0.008417 |
| -0.008872 | ... | ... | 3.275 | 0 | 3.275 | 146000 | 15.925 | -0.025 | 15.950 | ... | ... | -0.007888 |
| -0.008418 | ... | ... | 2.850 | -0.025 | 2.825 | 148000 | 17.450 | 0 | 17.450 | ... | ... | -0.007352 |
| -0.007973 | ... | ... | 2.450 | 0 | 2.450 | 150000 | 19.025 | 0 | 19.025 | ... | ... | -0.006786 |
| -0.007454 | ... | ... | 2.100 | 0 | 2.100 | 152000 | 20.650 | 0 | 20.650 | ... | ... | -0.006216 |
| -0.006937 | ... | ... | 1.800 | 0 | 1.800 | 154000 | 22.300 | -0.025 | 22.325 | ... | ... | -0.005601 |
| -0.006376 | ... | ... | 1.525 | 0 | 1.525 | 156000 | 24.025 | 0 | 24.025 | ... | ... | -0.005091 |
| -0.00586 | ... | ... | 1.300 | 0 | 1.300 | 158000 | 25.775 | 0 | 25.775 | ... | ... | -0.004581 |
| -0.005337 | ... | ... | 1.100 | 0 | 1.100 | 160000 | 27.575 | 0 | 27.575 | ... | ... | -0.004163 |
| -0.004822 | ... | ... | 0.925 | 0 | 0.925 | 162000 | 29.400 | 0 | 29.400 | ... | ... | -0.003783 |
| -0.004329 | ... | ... | 0.775 | 0 | 0.775 | 164000 | 31.250 | 0 | 31.250 | ... | ... | -0.003452 |
| -0.003877 | ... | ... | 0.650 | 0 | 0.650 | 166000 | 33.150 | 0 | 33.150 | ... | ... | -0.003271 |
| -0.003483 | ... | ... | 0.550 | 0 | 0.550 | 168000 | 35.050 | -0.025 | 35.075 | ... | ... | -0.003078 |
| -0.003044 | ... | ... | 0.475 | -0.025 | 0.450 | 170000 | 37 | 0 | 37 | ... | ... | -0.003057 |
| -0.002689 | ... | ... | 0.375 | 0 | 0.375 | 172000 | 38.975 | 0 | 38.975 | ... | ... | -0.003124 |
| -0.002442 | ... | ... | 0.325 | 0 | 0.325 | 174000 | 40.975 | 0 | 40.975 | ... | ... | -0.003283 |
| -0.002172 | ... | ... | 0.275 | 0 | 0.275 | 176000 | 42.975 | 0 | 42.975 | ... | ... | -0.00344 |
| -0.001879 | ... | ... | 0.225 | 0 | 0.225 | 178000 | 44.975 | 0 | 44.975 | ... | ... | -0.003598 |
| -0.001558 | ... | ... | 0.175 | 0 | 0.175 | 180000 | 46.975 | 0 | 46.975 | ... | ... | -0.003755 |
| -0.001392 | ... | ... | 0.150 | 0 | 0.150 | 182000 | 48.975 | 0 | 48.975 | ... | ... | -0.003912 |
| -0.001214 | ... | ... | 0.125 | 0 | 0.125 | 184000 | 50.975 | 0 | 50.975 | ... | ... | -0.004069 |
| -0.001022 | ... | ... | 0.100 | 0 | 0.100 | 186000 | 52.975 | 0 | 52.975 | ... | ... | -0.004226 |
| -0.000816 | ... | ... | 0.075 | 0 | 0.075 | 188000 | 54.975 | 0 | 54.975 | ... | ... | -0.004382 |
| -0.000821 | ... | ... | 0.075 | 0 | 0.075 | 190000 | 56.975 | 0 | 56.975 | ... | ... | -0.004537 |
| -0.000592 | ... | ... | 0.050 | 0 | 0.050 | 192000 | 58.975 | 0 | 58.975 | ... | ... | -0.004693 |
| -0.000596 | ... | ... | 0.050 | 0 | 0.050 | 194000 | 60.975 | 0 | 60.975 | ... | ... | -0.004848 |
| -0.000336 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 62.975 | 0 | 62.975 | ... | ... | -0.005003 |
| -0.000338 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 64.975 | 0 | 64.975 | ... | ... | -0.005157 |
| -0.000339 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 66.975 | 0 | 66.975 | ... | ... | -0.005311 |
| -0.000341 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 68.975 | 0 | 68.975 | ... | ... | -0.005465 |
| -0.000342 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 70.975 | 0 | 70.975 | ... | ... | -0.005619 |
| -0.000344 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 72.975 | 0 | 72.975 | ... | ... | -0.005772 |
| -0.000191 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 74.975 | 0 | 74.975 | ... | ... | -0.005924 |
| -0.000192 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 76.975 | 0 | 76.975 | ... | ... | -0.006077 |
| -0.000193 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 78.975 | 0 | 78.975 | ... | ... | -0.006229 |
| -0.000193 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 80.975 | 0 | 80.975 | ... | ... | -0.00638 |
| -0.000194 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 82.975 | 0 | 82.975 | ... | ... | -0.006531 |
| -0.000195 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 84.975 | 0 | 84.975 | ... | ... | -0.006682 |
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.