Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005314 | ... | ... | 59 | -1.175 | 57.825 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000255 |
| -0.005148 | ... | ... | 57 | -1.175 | 55.825 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000254 |
| -0.004979 | ... | ... | 55 | -1.175 | 53.825 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000253 |
| -0.004808 | ... | ... | 53 | -1.175 | 51.825 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000252 |
| -0.004635 | ... | ... | 51 | -1.175 | 49.825 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00025 |
| -0.004459 | ... | ... | 49 | -1.175 | 47.825 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000249 |
| -0.004283 | ... | ... | 47 | -1.175 | 45.825 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000247 |
| -0.004104 | ... | ... | 45 | -1.175 | 43.825 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000246 |
| -0.003924 | ... | ... | 43 | -1.175 | 41.825 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000244 |
| -0.003743 | ... | ... | 41 | -1.175 | 39.825 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000242 |
| -0.003561 | ... | ... | 39 | -1.175 | 37.825 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00024 |
| -0.003377 | ... | ... | 37 | -1.175 | 35.825 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000238 |
| -0.003193 | ... | ... | 35 | -1.175 | 33.825 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000236 |
| -0.003008 | ... | ... | 33 | -1.175 | 31.825 | 86000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000418 |
| -0.002822 | ... | ... | 31 | -1.175 | 29.825 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000413 |
| -0.002635 | ... | ... | 29 | -1.175 | 27.825 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000719 |
| -0.002448 | ... | ... | 27 | -1.175 | 25.825 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.00098 |
| -0.00226 | ... | ... | 25 | -1.175 | 23.825 | 94000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.00144 |
| -0.002216 | ... | ... | 23 | -1.150 | 21.850 | 96000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.002214 |
| -0.002448 | ... | ... | 21.050 | -1.125 | 19.925 | 98000 | 0.325 | 0.050 | 0.275 | ... | ... | -0.002843 |
| -0.003035 | ... | ... | 19.175 | -1.100 | 18.075 | 100000 | 0.475 | 0.075 | 0.400 | ... | ... | -0.003643 |
| -0.003874 | ... | ... | 17.350 | -1.050 | 16.300 | 102000 | 0.700 | 0.100 | 0.600 | ... | ... | -0.004638 |
| -0.004754 | ... | ... | 15.600 | -1.025 | 14.575 | 104000 | 0.975 | 0.150 | 0.825 | ... | ... | -0.005602 |
| -0.00578 | ... | ... | 13.950 | -1 | 12.950 | 106000 | 1.325 | 0.175 | 1.150 | ... | ... | -0.006571 |
| -0.006828 | ... | ... | 12.350 | -0.925 | 11.425 | 108000 | 1.775 | 0.225 | 1.550 | ... | ... | -0.007537 |
| -0.007806 | ... | ... | 10.875 | -0.875 | 10 | 110000 | 2.325 | 0.300 | 2.025 | ... | ... | -0.008409 |
| -0.008641 | ... | ... | 9.500 | -0.825 | 8.675 | 112000 | 2.950 | 0.325 | 2.625 | ... | ... | -0.00907 |
| -0.009335 | ... | ... | 8.225 | -0.750 | 7.475 | 114000 | 3.725 | 0.400 | 3.325 | ... | ... | -0.009639 |
| -0.009799 | ... | ... | 7.075 | -0.700 | 6.375 | 116000 | 4.575 | 0.450 | 4.125 | ... | ... | -0.009924 |
| -0.010065 | ... | ... | 6.025 | -0.625 | 5.400 | 118000 | 5.575 | 0.550 | 5.025 | ... | ... | -0.010058 |
| -0.010091 | ... | ... | 5.075 | -0.550 | 4.525 | 120000 | 6.650 | 0.575 | 6.075 | ... | ... | -0.009903 |
| -0.009893 | ... | ... | 4.250 | -0.500 | 3.750 | 122000 | 7.850 | 0.650 | 7.200 | ... | ... | -0.009574 |
| -0.009556 | ... | ... | 3.525 | -0.425 | 3.100 | 124000 | 9.150 | 0.700 | 8.450 | ... | ... | -0.009059 |
| -0.009022 | ... | ... | 2.925 | -0.400 | 2.525 | 126000 | 10.550 | 0.775 | 9.775 | ... | ... | -0.008407 |
| -0.008401 | ... | ... | 2.375 | -0.325 | 2.050 | 128000 | 12.050 | 0.825 | 11.225 | ... | ... | -0.00768 |
| -0.007693 | ... | ... | 1.925 | -0.275 | 1.650 | 130000 | 13.625 | 0.900 | 12.725 | ... | ... | -0.006884 |
| -0.006965 | ... | ... | 1.550 | -0.225 | 1.325 | 132000 | 15.250 | 0.925 | 14.325 | ... | ... | -0.005996 |
| -0.006191 | ... | ... | 1.225 | -0.175 | 1.050 | 134000 | 16.975 | 0.975 | 16 | ... | ... | -0.005261 |
| -0.005424 | ... | ... | 0.975 | -0.150 | 0.825 | 136000 | 18.725 | 1 | 17.725 | ... | ... | -0.004468 |
| -0.004594 | ... | ... | 0.775 | -0.150 | 0.625 | 138000 | 20.550 | 1.050 | 19.500 | ... | ... | -0.003884 |
| -0.004017 | ... | ... | 0.600 | -0.100 | 0.500 | 140000 | 22.400 | 1.075 | 21.325 | ... | ... | -0.00334 |
| -0.003328 | ... | ... | 0.450 | -0.075 | 0.375 | 142000 | 24.300 | 1.100 | 23.200 | ... | ... | -0.003001 |
| -0.002693 | ... | ... | 0.350 | -0.075 | 0.275 | 144000 | 26.225 | 1.125 | 25.100 | ... | ... | -0.002773 |
| -0.002354 | ... | ... | 0.275 | -0.050 | 0.225 | 146000 | 28.175 | 1.150 | 27.025 | ... | ... | -0.002673 |
| -0.001971 | ... | ... | 0.200 | -0.025 | 0.175 | 148000 | 30.175 | 1.175 | 29 | ... | ... | -0.002862 |
| -0.001537 | ... | ... | 0.150 | -0.025 | 0.125 | 150000 | 32.175 | 1.175 | 31 | ... | ... | -0.00305 |
| -0.001305 | ... | ... | 0.125 | -0.025 | 0.100 | 152000 | 34.175 | 1.175 | 33 | ... | ... | -0.003238 |
| -0.001049 | ... | ... | 0.075 | 0 | 0.075 | 154000 | 36.175 | 1.175 | 35 | ... | ... | -0.003426 |
| -0.000763 | ... | ... | 0.075 | -0.025 | 0.050 | 156000 | 38.175 | 1.175 | 37 | ... | ... | -0.003613 |
| -0.000434 | ... | ... | 0.050 | -0.025 | 0.025 | 158000 | 40.175 | 1.175 | 39 | ... | ... | -0.0038 |
| -0.000438 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 42.175 | 1.175 | 41 | ... | ... | -0.003987 |
| -0.000441 | ... | ... | 0.025 | 0 | 0.025 | 162000 | 44.175 | 1.175 | 43 | ... | ... | -0.004174 |
| -0.000445 | ... | ... | 0.025 | 0 | 0.025 | 164000 | 46.175 | 1.175 | 45 | ... | ... | -0.00436 |
| -0.000249 | ... | ... | 0.025 | -0.013 | 0.013 | 166000 | 48.175 | 1.175 | 47 | ... | ... | -0.004546 |
| -0.000251 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 50.175 | 1.175 | 49 | ... | ... | -0.004732 |
| -0.000252 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 52.175 | 1.175 | 51 | ... | ... | -0.004917 |
| -0.000254 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 54.175 | 1.175 | 53 | ... | ... | -0.005102 |
| -0.000255 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 56.175 | 1.175 | 55 | ... | ... | -0.005287 |
| -0.000256 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 58.175 | 1.175 | 57 | ... | ... | -0.005471 |
| -0.000258 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 60.175 | 1.175 | 59 | ... | ... | -0.005655 |
| -0.000259 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 62.175 | 1.175 | 61 | ... | ... | -0.005839 |
| -0.00026 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 64.175 | 1.175 | 63 | ... | ... | -0.006023 |
| -0.000261 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 66.175 | 1.175 | 65 | ... | ... | -0.006206 |
| -0.000262 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 68.175 | 1.175 | 67 | ... | ... | -0.006388 |
| -0.000263 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 70.175 | 1.175 | 69 | ... | ... | -0.006571 |
| -0.000265 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 72.175 | 1.175 | 71 | ... | ... | -0.006753 |
| -0.000266 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 74.175 | 1.175 | 73 | ... | ... | -0.006934 |
| -0.000266 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 76.175 | 1.175 | 75 | ... | ... | -0.007116 |
| -0.000267 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 78.175 | 1.175 | 77 | ... | ... | -0.007296 |
| -0.000268 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 80.175 | 1.175 | 79 | ... | ... | -0.007477 |
| -0.000269 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 82.175 | 1.175 | 81 | ... | ... | -0.007657 |
| -0.00027 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 84.175 | 1.175 | 83 | ... | ... | -0.007837 |
| -0.000271 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 86.175 | 1.175 | 85 | ... | ... | -0.008016 |
| -0.000272 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 88.175 | 1.175 | 87 | ... | ... | -0.008195 |
| -0.000273 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 90.175 | 1.175 | 89 | ... | ... | -0.008374 |
| -0.000274 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 92.175 | 1.175 | 91 | ... | ... | -0.008552 |
| -0.000274 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 94.175 | 1.175 | 93 | ... | ... | -0.00873 |
| -0.000275 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 96.175 | 1.175 | 95 | ... | ... | -0.008908 |
| -0.000276 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 98.175 | 1.175 | 97 | ... | ... | -0.009085 |
| -0.000277 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 100.175 | 1.175 | 99 | ... | ... | -0.009262 |
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.