Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005244 | ... | ... | 69.025 | 0 | 69.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000188 |
| -0.005117 | ... | ... | 67.025 | 0 | 67.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000187 |
| -0.004988 | ... | ... | 65.025 | 0 | 65.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000187 |
| -0.004855 | ... | ... | 63.025 | 0 | 63.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000186 |
| -0.00472 | ... | ... | 61.025 | 0 | 61.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000185 |
| -0.004582 | ... | ... | 59.025 | 0 | 59.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000184 |
| -0.004442 | ... | ... | 57.025 | 0 | 57.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000183 |
| -0.004299 | ... | ... | 55.025 | 0 | 55.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
| -0.004155 | ... | ... | 53.025 | 0 | 53.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.004009 | ... | ... | 51.025 | 0 | 51.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.003862 | ... | ... | 49.025 | 0 | 49.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.003713 | ... | ... | 47.025 | 0 | 47.025 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.003562 | ... | ... | 45.025 | 0 | 45.025 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000317 |
| -0.003411 | ... | ... | 43.025 | 0 | 43.025 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000315 |
| -0.003258 | ... | ... | 41.025 | 0 | 41.025 | 92000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000312 |
| -0.003104 | ... | ... | 39.025 | 0 | 39.025 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.000549 |
| -0.00295 | ... | ... | 37.025 | 0 | 37.025 | 96000 | 0.075 | 0 | 0.075 | ... | ... | -0.000754 |
| -0.002794 | ... | ... | 35.025 | 0 | 35.025 | 98000 | 0.125 | 0 | 0.125 | ... | ... | -0.00112 |
| -0.002638 | ... | ... | 33.025 | 0 | 33.025 | 100000 | 0.175 | 0 | 0.175 | ... | ... | -0.001439 |
| -0.002481 | ... | ... | 31.025 | 0 | 31.025 | 102000 | 0.250 | 0 | 0.250 | ... | ... | -0.001866 |
| -0.002414 | ... | ... | 29.050 | 0 | 29.050 | 104000 | 0.350 | 0 | 0.350 | ... | ... | -0.002367 |
| -0.002523 | ... | ... | 27.125 | 0 | 27.125 | 106000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.002913 |
| -0.002792 | ... | ... | 25.250 | 0 | 25.250 | 108000 | 0.650 | 0 | 0.650 | ... | ... | -0.003583 |
| -0.003275 | ... | ... | 23.450 | 0 | 23.450 | 110000 | 0.850 | 0 | 0.850 | ... | ... | -0.004235 |
| -0.00385 | ... | ... | 21.700 | 0 | 21.700 | 112000 | 1.100 | 0 | 1.100 | ... | ... | -0.004936 |
| -0.004549 | ... | ... | 20.025 | 0 | 20.025 | 114000 | 1.400 | 0 | 1.400 | ... | ... | -0.00565 |
| -0.005261 | ... | ... | 18.400 | 0 | 18.400 | 116000 | 1.750 | 0 | 1.750 | ... | ... | -0.006345 |
| -0.006011 | ... | ... | 16.850 | 0 | 16.850 | 118000 | 2.175 | 0 | 2.175 | ... | ... | -0.007051 |
| -0.006757 | ... | ... | 15.375 | 0 | 15.375 | 120000 | 2.675 | 0 | 2.675 | ... | ... | -0.007729 |
| -0.007468 | ... | ... | 13.975 | 0 | 13.975 | 122000 | 3.225 | 0 | 3.225 | ... | ... | -0.008307 |
| -0.008114 | ... | ... | 12.650 | 0 | 12.650 | 124000 | 3.850 | -0.025 | 3.875 | ... | ... | -0.008813 |
| -0.008713 | ... | ... | 11.425 | 0 | 11.425 | 126000 | 4.575 | 0 | 4.575 | ... | ... | -0.009264 |
| -0.009174 | ... | ... | 10.250 | 0 | 10.250 | 128000 | 5.350 | -0.025 | 5.375 | ... | ... | -0.009571 |
| -0.009557 | ... | ... | 9.175 | 0 | 9.175 | 130000 | 6.225 | -0.025 | 6.250 | ... | ... | -0.009797 |
| -0.009822 | ... | ... | 8.200 | -0.025 | 8.175 | 132000 | 7.175 | -0.025 | 7.200 | ... | ... | -0.009904 |
| -0.010002 | ... | ... | 7.275 | 0 | 7.275 | 134000 | 8.225 | 0 | 8.225 | ... | ... | -0.009923 |
| -0.010035 | ... | ... | 6.425 | 0 | 6.425 | 136000 | 9.325 | 0 | 9.325 | ... | ... | -0.009797 |
| -0.009962 | ... | ... | 5.675 | -0.025 | 5.650 | 138000 | 10.500 | -0.025 | 10.525 | ... | ... | -0.009566 |
| -0.009829 | ... | ... | 4.975 | 0 | 4.975 | 140000 | 11.775 | 0 | 11.775 | ... | ... | -0.009279 |
| -0.009583 | ... | ... | 4.350 | 0 | 4.350 | 142000 | 13.100 | 0 | 13.100 | ... | ... | -0.008883 |
| -0.009236 | ... | ... | 3.800 | -0.025 | 3.775 | 144000 | 14.475 | -0.025 | 14.500 | ... | ... | -0.008392 |
| -0.008847 | ... | ... | 3.300 | -0.025 | 3.275 | 146000 | 15.950 | 0 | 15.950 | ... | ... | -0.007909 |
| -0.008443 | ... | ... | 2.850 | 0 | 2.850 | 148000 | 17.450 | 0 | 17.450 | ... | ... | -0.007329 |
| -0.00795 | ... | ... | 2.450 | 0 | 2.450 | 150000 | 19.025 | 0 | 19.025 | ... | ... | -0.006766 |
| -0.007433 | ... | ... | 2.100 | 0 | 2.100 | 152000 | 20.650 | 0 | 20.650 | ... | ... | -0.006197 |
| -0.006917 | ... | ... | 1.800 | 0 | 1.800 | 154000 | 22.325 | 0 | 22.325 | ... | ... | -0.005647 |
| -0.006357 | ... | ... | 1.550 | -0.025 | 1.525 | 156000 | 24.025 | 0 | 24.025 | ... | ... | -0.005076 |
| -0.005843 | ... | ... | 1.300 | 0 | 1.300 | 158000 | 25.775 | 0 | 25.775 | ... | ... | -0.004569 |
| -0.005322 | ... | ... | 1.100 | 0 | 1.100 | 160000 | 27.575 | 0 | 27.575 | ... | ... | -0.004152 |
| -0.004808 | ... | ... | 0.950 | -0.025 | 0.925 | 162000 | 29.400 | 0 | 29.400 | ... | ... | -0.003773 |
| -0.004317 | ... | ... | 0.800 | -0.025 | 0.775 | 164000 | 31.250 | 0 | 31.250 | ... | ... | -0.003444 |
| -0.003866 | ... | ... | 0.675 | -0.025 | 0.650 | 166000 | 33.150 | 0 | 33.150 | ... | ... | -0.003264 |
| -0.003474 | ... | ... | 0.550 | 0 | 0.550 | 168000 | 35.075 | 0.025 | 35.050 | ... | ... | -0.00316 |
| -0.003161 | ... | ... | 0.475 | 0 | 0.475 | 170000 | 37 | 0 | 37 | ... | ... | -0.003051 |
| -0.002682 | ... | ... | 0.400 | -0.025 | 0.375 | 172000 | 38.975 | 0 | 38.975 | ... | ... | -0.003119 |
| -0.002435 | ... | ... | 0.325 | 0 | 0.325 | 174000 | 40.975 | 0 | 40.975 | ... | ... | -0.003276 |
| -0.002166 | ... | ... | 0.275 | 0 | 0.275 | 176000 | 42.975 | 0 | 42.975 | ... | ... | -0.003434 |
| -0.001874 | ... | ... | 0.225 | 0 | 0.225 | 178000 | 44.975 | 0 | 44.975 | ... | ... | -0.003591 |
| -0.001554 | ... | ... | 0.175 | 0 | 0.175 | 180000 | 46.975 | 0 | 46.975 | ... | ... | -0.003748 |
| -0.001388 | ... | ... | 0.150 | 0 | 0.150 | 182000 | 48.975 | 0 | 48.975 | ... | ... | -0.003905 |
| -0.00121 | ... | ... | 0.125 | 0 | 0.125 | 184000 | 50.975 | 0 | 50.975 | ... | ... | -0.004062 |
| -0.00102 | ... | ... | 0.100 | 0 | 0.100 | 186000 | 52.975 | 0 | 52.975 | ... | ... | -0.004218 |
| -0.000813 | ... | ... | 0.075 | 0 | 0.075 | 188000 | 54.975 | 0 | 54.975 | ... | ... | -0.004374 |
| -0.000819 | ... | ... | 0.075 | 0 | 0.075 | 190000 | 56.975 | 0 | 56.975 | ... | ... | -0.004529 |
| -0.000591 | ... | ... | 0.050 | 0 | 0.050 | 192000 | 58.975 | 0 | 58.975 | ... | ... | -0.004684 |
| -0.000594 | ... | ... | 0.050 | 0 | 0.050 | 194000 | 60.975 | 0 | 60.975 | ... | ... | -0.004839 |
| -0.000335 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 62.975 | 0 | 62.975 | ... | ... | -0.004994 |
| -0.000337 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 64.975 | 0 | 64.975 | ... | ... | -0.005148 |
| -0.000338 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 66.975 | 0 | 66.975 | ... | ... | -0.005301 |
| -0.00034 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 68.975 | 0 | 68.975 | ... | ... | -0.005455 |
| -0.000341 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 70.975 | 0 | 70.975 | ... | ... | -0.005608 |
| -0.000343 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 72.975 | 0 | 72.975 | ... | ... | -0.005761 |
| -0.000191 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 74.975 | 0 | 74.975 | ... | ... | -0.005913 |
| -0.000192 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 76.975 | 0 | 76.975 | ... | ... | -0.006065 |
| -0.000192 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 78.975 | 0 | 78.975 | ... | ... | -0.006217 |
| -0.000193 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 80.975 | 0 | 80.975 | ... | ... | -0.006368 |
| -0.000194 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 82.975 | 0 | 82.975 | ... | ... | -0.006519 |
| -0.000194 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 84.975 | 0 | 84.975 | ... | ... | -0.00667 |
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.