Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005758 | ... | ... | ... | ... | 58.575 | 58000 | 0.013 | ... | ... | ... | ... | -0.000277 |
| -0.005582 | ... | ... | 56.800 | -0.225 | 56.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.005402 | ... | ... | 54.800 | -0.225 | 54.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.00522 | ... | ... | 52.800 | -0.225 | 52.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
| -0.005036 | ... | ... | 50.800 | -0.225 | 50.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.004849 | ... | ... | 48.800 | -0.225 | 48.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00027 |
| -0.00466 | ... | ... | 46.800 | -0.225 | 46.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000269 |
| -0.00447 | ... | ... | 44.800 | -0.225 | 44.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
| -0.004278 | ... | ... | 42.800 | -0.225 | 42.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.004084 | ... | ... | 40.800 | -0.225 | 40.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
| -0.003889 | ... | ... | 38.800 | -0.225 | 38.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000261 |
| -0.003693 | ... | ... | 36.800 | -0.225 | 36.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000259 |
| -0.003496 | ... | ... | 34.800 | -0.225 | 34.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000257 |
| -0.003298 | ... | ... | 32.800 | -0.225 | 32.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000255 |
| -0.003099 | ... | ... | 30.800 | -0.225 | 30.575 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000449 |
| -0.002899 | ... | ... | 28.800 | -0.225 | 28.575 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000444 |
| -0.002699 | ... | ... | 26.800 | -0.225 | 26.575 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000772 |
| -0.002498 | ... | ... | 24.800 | -0.225 | 24.575 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.001052 |
| -0.002296 | ... | ... | 22.800 | -0.225 | 22.575 | 94000 | 0.125 | 0 | 0.125 | ... | ... | -0.001542 |
| -0.002252 | ... | ... | 20.825 | -0.225 | 20.600 | 96000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.002365 |
| -0.002654 | ... | ... | 18.925 | -0.225 | 18.700 | 98000 | 0.325 | 0 | 0.325 | ... | ... | -0.003029 |
| -0.003408 | ... | ... | 17.075 | -0.200 | 16.875 | 100000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.004014 |
| -0.004272 | ... | ... | 15.300 | -0.200 | 15.100 | 102000 | 0.725 | 0.025 | 0.700 | ... | ... | -0.005027 |
| -0.005268 | ... | ... | 13.600 | -0.200 | 13.400 | 104000 | 1.025 | 0.025 | 1 | ... | ... | -0.0061 |
| -0.006454 | ... | ... | 12 | -0.175 | 11.825 | 106000 | 1.400 | 0.025 | 1.375 | ... | ... | -0.007131 |
| -0.007522 | ... | ... | 10.500 | -0.175 | 10.325 | 108000 | 1.875 | 0.025 | 1.850 | ... | ... | -0.008112 |
| -0.008471 | ... | ... | 9.100 | -0.175 | 8.925 | 110000 | 2.475 | 0.050 | 2.425 | ... | ... | -0.009016 |
| -0.009286 | ... | ... | 7.825 | -0.175 | 7.650 | 112000 | 3.175 | 0.075 | 3.100 | ... | ... | -0.009698 |
| -0.009902 | ... | ... | 6.650 | -0.150 | 6.500 | 114000 | 3.975 | 0.075 | 3.900 | ... | ... | -0.010121 |
| -0.010284 | ... | ... | 5.600 | -0.125 | 5.475 | 116000 | 4.900 | 0.075 | 4.825 | ... | ... | -0.010311 |
| -0.010428 | ... | ... | 4.675 | -0.100 | 4.575 | 118000 | 5.975 | 0.125 | 5.850 | ... | ... | -0.010312 |
| -0.010298 | ... | ... | 3.875 | -0.100 | 3.775 | 120000 | 7.125 | 0.100 | 7.025 | ... | ... | -0.009989 |
| -0.009927 | ... | ... | 3.175 | -0.100 | 3.075 | 122000 | 8.400 | 0.125 | 8.275 | ... | ... | -0.009482 |
| -0.009426 | ... | ... | 2.575 | -0.075 | 2.500 | 124000 | 9.800 | 0.150 | 9.650 | ... | ... | -0.008854 |
| -0.008737 | ... | ... | 2.075 | -0.075 | 2 | 126000 | 11.275 | 0.150 | 11.125 | ... | ... | -0.008053 |
| -0.007917 | ... | ... | 1.650 | -0.075 | 1.575 | 128000 | 12.825 | 0.150 | 12.675 | ... | ... | -0.00714 |
| -0.007132 | ... | ... | 1.300 | -0.050 | 1.250 | 130000 | 14.475 | 0.175 | 14.300 | ... | ... | -0.00628 |
| -0.006283 | ... | ... | 1 | -0.025 | 0.975 | 132000 | 16.175 | 0.175 | 16 | ... | ... | -0.005383 |
| -0.00543 | ... | ... | 0.775 | -0.025 | 0.750 | 134000 | 17.950 | 0.200 | 17.750 | ... | ... | -0.004627 |
| -0.004641 | ... | ... | 0.600 | -0.025 | 0.575 | 136000 | 19.750 | 0.200 | 19.550 | ... | ... | -0.003854 |
| -0.003831 | ... | ... | 0.450 | -0.025 | 0.425 | 138000 | 21.625 | 0.200 | 21.425 | ... | ... | -0.003383 |
| -0.003218 | ... | ... | 0.350 | -0.025 | 0.325 | 140000 | 23.525 | 0.225 | 23.300 | ... | ... | -0.003004 |
| -0.002697 | ... | ... | 0.250 | 0 | 0.250 | 142000 | 25.450 | 0.200 | 25.250 | ... | ... | -0.002746 |
| -0.002091 | ... | ... | 0.200 | -0.025 | 0.175 | 144000 | 27.425 | 0.225 | 27.200 | ... | ... | -0.00279 |
| -0.001635 | ... | ... | 0.150 | -0.025 | 0.125 | 146000 | 29.425 | 0.225 | 29.200 | ... | ... | -0.002992 |
| -0.00139 | ... | ... | 0.100 | 0 | 0.100 | 148000 | 31.425 | 0.225 | 31.200 | ... | ... | -0.003193 |
| -0.001119 | ... | ... | 0.075 | 0 | 0.075 | 150000 | 33.425 | 0.225 | 33.200 | ... | ... | -0.003395 |
| -0.000815 | ... | ... | 0.050 | 0 | 0.050 | 152000 | 35.425 | 0.225 | 35.200 | ... | ... | -0.003596 |
| -0.000465 | ... | ... | 0.050 | -0.025 | 0.025 | 154000 | 37.425 | 0.225 | 37.200 | ... | ... | -0.003797 |
| -0.000469 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 39.425 | 0.225 | 39.200 | ... | ... | -0.003998 |
| -0.000473 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 41.425 | 0.225 | 41.200 | ... | ... | -0.004198 |
| -0.000477 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 43.425 | 0.225 | 43.200 | ... | ... | -0.004398 |
| -0.000268 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.425 | 0.225 | 45.200 | ... | ... | -0.004598 |
| -0.00027 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.425 | 0.225 | 47.200 | ... | ... | -0.004798 |
| -0.000271 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.425 | 0.225 | 49.200 | ... | ... | -0.004997 |
| -0.000273 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.425 | 0.225 | 51.200 | ... | ... | -0.005196 |
| -0.000275 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.425 | 0.225 | 53.200 | ... | ... | -0.005394 |
| -0.000276 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.425 | 0.225 | 55.200 | ... | ... | -0.005592 |
| -0.000277 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.425 | 0.225 | 57.200 | ... | ... | -0.00579 |
| -0.000279 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.425 | 0.225 | 59.200 | ... | ... | -0.005987 |
| -0.00028 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.425 | 0.225 | 61.200 | ... | ... | -0.006184 |
| -0.000281 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.425 | 0.225 | 63.200 | ... | ... | -0.006381 |
| -0.000283 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.425 | 0.225 | 65.200 | ... | ... | -0.006577 |
| -0.000284 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.425 | 0.225 | 67.200 | ... | ... | -0.006773 |
| -0.000285 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.425 | 0.225 | 69.200 | ... | ... | -0.006969 |
| -0.000286 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.425 | 0.225 | 71.200 | ... | ... | -0.007164 |
| -0.000287 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.425 | 0.225 | 73.200 | ... | ... | -0.007359 |
| -0.000288 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.425 | 0.225 | 75.200 | ... | ... | -0.007553 |
| -0.000289 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.425 | 0.225 | 77.200 | ... | ... | -0.007748 |
| -0.00029 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.425 | 0.225 | 79.200 | ... | ... | -0.007941 |
| -0.000291 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.425 | 0.225 | 81.200 | ... | ... | -0.008134 |
| -0.000292 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.425 | 0.225 | 83.200 | ... | ... | -0.008327 |
| -0.000293 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.425 | 0.225 | 85.200 | ... | ... | -0.00852 |
| -0.000294 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.425 | 0.225 | 87.200 | ... | ... | -0.008712 |
| -0.000295 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.425 | 0.225 | 89.200 | ... | ... | -0.008904 |
| -0.000296 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.425 | 0.225 | 91.200 | ... | ... | -0.009095 |
| -0.000297 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.425 | 0.225 | 93.200 | ... | ... | -0.009286 |
| -0.000298 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.425 | 0.225 | 95.200 | ... | ... | -0.009476 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 97.425 | 0.225 | 97.200 | ... | ... | -0.009666 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 99.425 | 0.225 | 99.200 | ... | ... | -0.009856 |
| -0.0003 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 101.425 | 0.225 | 101.200 | ... | ... | -0.010045 |
| -0.000301 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 103.425 | 0.225 | 103.200 | ... | ... | -0.010234 |
| -0.000302 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 105.425 | 0.225 | 105.200 | ... | ... | -0.010423 |
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.