Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005737 | ... | ... | 65.800 | 0 | 65.800 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.005586 | ... | ... | 63.800 | 0 | 63.800 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.005432 | ... | ... | 61.800 | 0 | 61.800 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.005276 | ... | ... | 59.800 | 0 | 59.800 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.005117 | ... | ... | 57.800 | 0 | 57.800 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.004955 | ... | ... | 55.800 | 0 | 55.800 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.004791 | ... | ... | 53.800 | 0 | 53.800 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.004625 | ... | ... | 51.800 | 0 | 51.800 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000216 |
| -0.004457 | ... | ... | 49.800 | 0 | 49.800 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000214 |
| -0.004288 | ... | ... | 47.800 | 0 | 47.800 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000213 |
| -0.004117 | ... | ... | 45.800 | 0 | 45.800 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000212 |
| -0.003945 | ... | ... | 43.800 | 0 | 43.800 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00021 |
| -0.003772 | ... | ... | 41.800 | 0 | 41.800 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000209 |
| -0.003597 | ... | ... | 39.800 | 0 | 39.800 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000207 |
| -0.003421 | ... | ... | 37.800 | 0 | 37.800 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000368 |
| -0.003245 | ... | ... | 35.800 | 0 | 35.800 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000365 |
| -0.003067 | ... | ... | 33.800 | 0 | 33.800 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.000638 |
| -0.002889 | ... | ... | 31.800 | 0 | 31.800 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.000874 |
| -0.00271 | ... | ... | 29.800 | 0 | 29.800 | 100000 | 0.100 | 0 | 0.100 | ... | ... | -0.001084 |
| -0.002531 | ... | ... | 27.800 | 0 | 27.800 | 102000 | 0.175 | 0 | 0.175 | ... | ... | -0.001653 |
| -0.002351 | ... | ... | 25.800 | 0 | 25.800 | 104000 | 0.250 | 0 | 0.250 | ... | ... | -0.002133 |
| -0.002506 | ... | ... | 23.875 | 0 | 23.875 | 106000 | 0.350 | 0 | 0.350 | ... | ... | -0.002689 |
| -0.002753 | ... | ... | 22 | -0.025 | 21.975 | 108000 | 0.500 | 0 | 0.500 | ... | ... | -0.003412 |
| -0.003368 | ... | ... | 20.175 | 0 | 20.175 | 110000 | 0.700 | 0 | 0.700 | ... | ... | -0.004225 |
| -0.00399 | ... | ... | 18.425 | -0.025 | 18.400 | 112000 | 0.925 | 0 | 0.925 | ... | ... | -0.004978 |
| -0.004832 | ... | ... | 16.725 | 0 | 16.725 | 114000 | 1.225 | -0.025 | 1.250 | ... | ... | -0.005821 |
| -0.005725 | ... | ... | 15.125 | 0 | 15.125 | 116000 | 1.600 | 0 | 1.600 | ... | ... | -0.00668 |
| -0.006608 | ... | ... | 13.600 | 0 | 13.600 | 118000 | 2.050 | 0 | 2.050 | ... | ... | -0.007499 |
| -0.007432 | ... | ... | 12.175 | -0.025 | 12.150 | 120000 | 2.575 | 0 | 2.575 | ... | ... | -0.008231 |
| -0.008204 | ... | ... | 10.825 | -0.025 | 10.800 | 122000 | 3.175 | -0.025 | 3.200 | ... | ... | -0.008843 |
| -0.008879 | ... | ... | 9.550 | 0 | 9.550 | 124000 | 3.875 | -0.025 | 3.900 | ... | ... | -0.009352 |
| -0.009427 | ... | ... | 8.400 | 0 | 8.400 | 126000 | 4.675 | -0.025 | 4.700 | ... | ... | -0.009729 |
| -0.00979 | ... | ... | 7.350 | -0.025 | 7.325 | 128000 | 5.575 | 0 | 5.575 | ... | ... | -0.009957 |
| -0.01004 | ... | ... | 6.375 | 0 | 6.375 | 130000 | 6.575 | 0 | 6.575 | ... | ... | -0.01003 |
| -0.010102 | ... | ... | 5.500 | 0 | 5.500 | 132000 | 7.650 | 0 | 7.650 | ... | ... | -0.009916 |
| -0.010026 | ... | ... | 4.725 | 0 | 4.725 | 134000 | 8.825 | 0 | 8.825 | ... | ... | -0.009665 |
| -0.00979 | ... | ... | 4.025 | 0 | 4.025 | 136000 | 10.075 | -0.025 | 10.100 | ... | ... | -0.009257 |
| -0.009417 | ... | ... | 3.425 | -0.025 | 3.400 | 138000 | 11.425 | -0.025 | 11.450 | ... | ... | -0.008762 |
| -0.008985 | ... | ... | 2.875 | 0 | 2.875 | 140000 | 12.850 | 0 | 12.850 | ... | ... | -0.00817 |
| -0.008429 | ... | ... | 2.425 | -0.025 | 2.400 | 142000 | 14.350 | 0 | 14.350 | ... | ... | -0.007519 |
| -0.007837 | ... | ... | 2.025 | -0.025 | 2 | 144000 | 15.925 | 0 | 15.925 | ... | ... | -0.006851 |
| -0.007258 | ... | ... | 1.675 | 0 | 1.675 | 146000 | 17.550 | 0 | 17.550 | ... | ... | -0.006147 |
| -0.006587 | ... | ... | 1.375 | 0 | 1.375 | 148000 | 19.225 | 0 | 19.225 | ... | ... | -0.005439 |
| -0.005927 | ... | ... | 1.125 | 0 | 1.125 | 150000 | 20.950 | -0.025 | 20.975 | ... | ... | -0.004768 |
| -0.00532 | ... | ... | 0.925 | 0 | 0.925 | 152000 | 22.750 | 0 | 22.750 | ... | ... | -0.004264 |
| -0.004703 | ... | ... | 0.750 | 0 | 0.750 | 154000 | 24.550 | -0.025 | 24.575 | ... | ... | -0.003693 |
| -0.004096 | ... | ... | 0.600 | 0 | 0.600 | 156000 | 26.425 | 0 | 26.425 | ... | ... | -0.003371 |
| -0.003522 | ... | ... | 0.500 | -0.025 | 0.475 | 158000 | 28.325 | 0 | 28.325 | ... | ... | -0.003128 |
| -0.003157 | ... | ... | 0.400 | 0 | 0.400 | 160000 | 30.250 | 0 | 30.250 | ... | ... | -0.002979 |
| -0.002584 | ... | ... | 0.300 | 0 | 0.300 | 162000 | 32.200 | 0 | 32.200 | ... | ... | -0.002934 |
| -0.002282 | ... | ... | 0.250 | 0 | 0.250 | 164000 | 34.200 | 0 | 34.200 | ... | ... | -0.003114 |
| -0.001946 | ... | ... | 0.200 | 0 | 0.200 | 166000 | 36.200 | 0 | 36.200 | ... | ... | -0.003295 |
| -0.001573 | ... | ... | 0.150 | 0 | 0.150 | 168000 | 38.200 | 0 | 38.200 | ... | ... | -0.003475 |
| -0.001377 | ... | ... | 0.125 | 0 | 0.125 | 170000 | 40.200 | 0 | 40.200 | ... | ... | -0.003655 |
| -0.001164 | ... | ... | 0.100 | 0 | 0.100 | 172000 | 42.200 | 0 | 42.200 | ... | ... | -0.003834 |
| -0.000932 | ... | ... | 0.075 | 0 | 0.075 | 174000 | 44.200 | 0 | 44.200 | ... | ... | -0.004013 |
| -0.000675 | ... | ... | 0.050 | 0 | 0.050 | 176000 | 46.200 | 0 | 46.200 | ... | ... | -0.004192 |
| -0.00068 | ... | ... | 0.050 | 0 | 0.050 | 178000 | 48.200 | 0 | 48.200 | ... | ... | -0.004371 |
| -0.000386 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 50.200 | 0 | 50.200 | ... | ... | -0.004549 |
| -0.000388 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 52.200 | 0 | 52.200 | ... | ... | -0.004727 |
| -0.00039 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 54.200 | 0 | 54.200 | ... | ... | -0.004904 |
| -0.000393 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 56.200 | 0 | 56.200 | ... | ... | -0.005081 |
| -0.00022 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 58.200 | 0 | 58.200 | ... | ... | -0.005258 |
| -0.000221 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 60.200 | 0 | 60.200 | ... | ... | -0.005435 |
| -0.000222 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 62.200 | 0 | 62.200 | ... | ... | -0.005611 |
| -0.000223 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 64.200 | 0 | 64.200 | ... | ... | -0.005787 |
| -0.000224 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 66.200 | 0 | 66.200 | ... | ... | -0.005962 |
| -0.000225 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 68.200 | 0 | 68.200 | ... | ... | -0.006138 |
| -0.000226 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 70.200 | 0 | 70.200 | ... | ... | -0.006312 |
| -0.000227 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 72.200 | 0 | 72.200 | ... | ... | -0.006487 |
| -0.000227 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 74.200 | 0 | 74.200 | ... | ... | -0.006661 |
| -0.000228 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 76.200 | 0 | 76.200 | ... | ... | -0.006834 |
| -0.000229 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 78.200 | 0 | 78.200 | ... | ... | -0.007008 |
| -0.00023 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 80.200 | 0 | 80.200 | ... | ... | -0.00718 |
| -0.000231 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 82.200 | 0 | 82.200 | ... | ... | -0.007353 |
| -0.000231 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 84.200 | 0 | 84.200 | ... | ... | -0.007525 |
| -0.000232 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 86.200 | 0 | 86.200 | ... | ... | -0.007697 |
| -0.000233 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 88.200 | 0 | 88.200 | ... | ... | -0.007868 |
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.