Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010675 | ... | ... | 59 | 0.200 | 59.200 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000827 |
| -0.010334 | ... | ... | 57 | 0.200 | 57.200 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000823 |
| -0.00999 | ... | ... | 55 | 0.200 | 55.200 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000819 |
| -0.009644 | ... | ... | 53 | 0.200 | 53.200 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000815 |
| -0.009296 | ... | ... | 51 | 0.200 | 51.200 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00081 |
| -0.008945 | ... | ... | 49 | 0.200 | 49.200 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000806 |
| -0.008592 | ... | ... | 47 | 0.200 | 47.200 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000801 |
| -0.008238 | ... | ... | 45 | 0.200 | 45.200 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000796 |
| -0.007882 | ... | ... | 43 | 0.200 | 43.200 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000791 |
| -0.007524 | ... | ... | 41 | 0.200 | 41.200 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000785 |
| -0.007165 | ... | ... | 39 | 0.200 | 39.200 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000779 |
| -0.006805 | ... | ... | 37 | 0.200 | 37.200 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000773 |
| -0.006444 | ... | ... | 35 | 0.200 | 35.200 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000767 |
| -0.006082 | ... | ... | 33 | 0.200 | 33.200 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00076 |
| -0.00572 | ... | ... | 31 | 0.200 | 31.200 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000753 |
| -0.005356 | ... | ... | 29 | 0.200 | 29.200 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000745 |
| -0.004992 | ... | ... | 27 | 0.200 | 27.200 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000737 |
| -0.004627 | ... | ... | 25 | 0.200 | 25.200 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000728 |
| -0.004261 | ... | ... | 23 | 0.200 | 23.200 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000718 |
| -0.003895 | ... | ... | 21 | 0.200 | 21.200 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000708 |
| -0.003529 | ... | ... | 19 | 0.200 | 19.200 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000696 |
| -0.003162 | ... | ... | 17 | 0.200 | 17.200 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000684 |
| -0.002795 | ... | ... | 15 | 0.200 | 15.200 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.001181 |
| -0.002428 | ... | ... | 13 | 0.200 | 13.200 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.002001 |
| -0.003245 | ... | ... | 11.050 | 0.200 | 11.250 | 108000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.003301 |
| -0.005307 | ... | ... | 9.200 | 0.175 | 9.375 | 110000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.005738 |
| -0.008139 | ... | ... | 7.425 | 0.175 | 7.600 | 112000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.008738 |
| -0.011329 | ... | ... | 5.825 | 0.150 | 5.975 | 114000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.011687 |
| -0.01404 | ... | ... | 4.400 | 0.125 | 4.525 | 116000 | 1.350 | -0.075 | 1.425 | ... | ... | -0.014363 |
| -0.015814 | ... | ... | 3.200 | 0.100 | 3.300 | 118000 | 2.100 | -0.100 | 2.200 | ... | ... | -0.015878 |
| -0.016158 | ... | ... | 2.225 | 0.075 | 2.300 | 120000 | 3.100 | -0.125 | 3.225 | ... | ... | -0.016114 |
| -0.01507 | ... | ... | 1.475 | 0.050 | 1.525 | 122000 | 4.325 | -0.125 | 4.450 | ... | ... | -0.014941 |
| -0.013026 | ... | ... | 0.950 | 0.025 | 0.975 | 124000 | 5.750 | -0.150 | 5.900 | ... | ... | -0.012662 |
| -0.010468 | ... | ... | 0.575 | 0.025 | 0.600 | 126000 | 7.350 | -0.175 | 7.525 | ... | ... | -0.009849 |
| -0.007779 | ... | ... | 0.325 | 0.025 | 0.350 | 128000 | 9.100 | -0.175 | 9.275 | ... | ... | -0.007255 |
| -0.005497 | ... | ... | 0.175 | 0.025 | 0.200 | 130000 | 10.925 | -0.200 | 11.125 | ... | ... | -0.004732 |
| -0.003407 | ... | ... | 0.100 | 0 | 0.100 | 132000 | 12.850 | -0.200 | 13.050 | ... | ... | -0.003547 |
| -0.002049 | ... | ... | 0.050 | 0 | 0.050 | 134000 | 14.800 | -0.200 | 15 | ... | ... | -0.002722 |
| -0.001204 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 16.800 | -0.200 | 17 | ... | ... | -0.00309 |
| -0.000694 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 18.800 | -0.200 | 19 | ... | ... | -0.003457 |
| -0.000706 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 20.800 | -0.200 | 21 | ... | ... | -0.003824 |
| -0.000716 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 22.800 | -0.200 | 23 | ... | ... | -0.004191 |
| -0.000726 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 24.800 | -0.200 | 25 | ... | ... | -0.004557 |
| -0.000735 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 26.800 | -0.200 | 27 | ... | ... | -0.004924 |
| -0.000744 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 28.800 | -0.200 | 29 | ... | ... | -0.00529 |
| -0.000752 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 30.800 | -0.200 | 31 | ... | ... | -0.005656 |
| -0.000759 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 32.800 | -0.200 | 33 | ... | ... | -0.006021 |
| -0.000766 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 34.800 | -0.200 | 35 | ... | ... | -0.006387 |
| -0.000773 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 36.800 | -0.200 | 37 | ... | ... | -0.006752 |
| -0.000779 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.800 | -0.200 | 39 | ... | ... | -0.007117 |
| -0.000785 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.800 | -0.200 | 41 | ... | ... | -0.007481 |
| -0.000791 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.800 | -0.200 | 43 | ... | ... | -0.007845 |
| -0.000796 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.800 | -0.200 | 45 | ... | ... | -0.008209 |
| -0.000801 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.800 | -0.200 | 47 | ... | ... | -0.008573 |
| -0.000806 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.800 | -0.200 | 49 | ... | ... | -0.008936 |
| -0.000811 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.800 | -0.200 | 51 | ... | ... | -0.009299 |
| -0.000816 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.800 | -0.200 | 53 | ... | ... | -0.009662 |
| -0.00082 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.800 | -0.200 | 55 | ... | ... | -0.010024 |
| -0.000824 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.800 | -0.200 | 57 | ... | ... | -0.010386 |
| -0.000828 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.800 | -0.200 | 59 | ... | ... | -0.010747 |
| -0.000832 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.800 | -0.200 | 61 | ... | ... | -0.011109 |
| -0.000836 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.800 | -0.200 | 63 | ... | ... | -0.011469 |
| -0.00084 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.800 | -0.200 | 65 | ... | ... | -0.01183 |
| -0.000844 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.800 | -0.200 | 67 | ... | ... | -0.01219 |
| -0.000847 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.800 | -0.200 | 69 | ... | ... | -0.01255 |
| -0.000851 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.800 | -0.200 | 71 | ... | ... | -0.012909 |
| -0.000854 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.800 | -0.200 | 73 | ... | ... | -0.013268 |
| -0.000857 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.800 | -0.200 | 75 | ... | ... | -0.013627 |
| -0.00086 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.800 | -0.200 | 77 | ... | ... | -0.013985 |
| -0.000863 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.800 | -0.200 | 79 | ... | ... | -0.014343 |
| -0.000866 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.800 | -0.200 | 81 | ... | ... | -0.0147 |
| -0.000869 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.800 | -0.200 | 83 | ... | ... | -0.015057 |
| -0.000872 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.800 | -0.200 | 85 | ... | ... | -0.015414 |
| -0.000875 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.800 | -0.200 | 87 | ... | ... | -0.01577 |
| -0.000878 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.800 | -0.200 | 89 | ... | ... | -0.016126 |
| -0.00088 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.800 | -0.200 | 91 | ... | ... | -0.016481 |
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.