Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005083 | ... | ... | 68.500 | 0 | 68.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.00496 | ... | ... | 66.500 | 0 | 66.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.004835 | ... | ... | 64.500 | 0 | 64.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.004706 | ... | ... | 62.500 | 0 | 62.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.004574 | ... | ... | 60.500 | 0 | 60.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.00444 | ... | ... | 58.500 | 0 | 58.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.004303 | ... | ... | 56.500 | 0 | 56.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000176 |
| -0.004165 | ... | ... | 54.500 | 0 | 54.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.004024 | ... | ... | 52.500 | 0 | 52.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000174 |
| -0.003881 | ... | ... | 50.500 | 0 | 50.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000173 |
| -0.003737 | ... | ... | 48.500 | 0 | 48.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000172 |
| -0.003592 | ... | ... | 46.500 | 0 | 46.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000171 |
| -0.003445 | ... | ... | 44.500 | 0 | 44.500 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000305 |
| -0.003297 | ... | ... | 42.500 | 0 | 42.500 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000302 |
| -0.003147 | ... | ... | 40.500 | 0 | 40.500 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.000531 |
| -0.002997 | ... | ... | 38.500 | 0 | 38.500 | 94000 | 0.075 | 0 | 0.075 | ... | ... | -0.000731 |
| -0.002846 | ... | ... | 36.500 | 0 | 36.500 | 96000 | 0.100 | 0 | 0.100 | ... | ... | -0.000911 |
| -0.002694 | ... | ... | 34.500 | 0 | 34.500 | 98000 | 0.150 | 0 | 0.150 | ... | ... | -0.001239 |
| -0.002541 | ... | ... | 32.500 | 0 | 32.500 | 100000 | 0.225 | 0 | 0.225 | ... | ... | -0.001673 |
| -0.002388 | ... | ... | 30.500 | 0 | 30.500 | 102000 | 0.300 | 0 | 0.300 | ... | ... | -0.002052 |
| -0.002404 | ... | ... | 28.550 | 0 | 28.550 | 104000 | 0.425 | 0 | 0.425 | ... | ... | -0.002616 |
| -0.002581 | ... | ... | 26.650 | 0 | 26.650 | 106000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.003101 |
| -0.0029 | ... | ... | 24.800 | 0 | 24.800 | 108000 | 0.750 | 0 | 0.750 | ... | ... | -0.003792 |
| -0.003408 | ... | ... | 23.025 | 0 | 23.025 | 110000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.004372 |
| -0.003992 | ... | ... | 21.300 | 0 | 21.300 | 112000 | 1.225 | 0 | 1.225 | ... | ... | -0.005071 |
| -0.004619 | ... | ... | 19.650 | -0.025 | 19.625 | 114000 | 1.550 | 0 | 1.550 | ... | ... | -0.005767 |
| -0.005368 | ... | ... | 18.050 | 0 | 18.050 | 116000 | 1.925 | -0.025 | 1.950 | ... | ... | -0.006434 |
| -0.006083 | ... | ... | 16.525 | 0 | 16.525 | 118000 | 2.375 | -0.025 | 2.400 | ... | ... | -0.0071 |
| -0.006787 | ... | ... | 15.075 | 0 | 15.075 | 120000 | 2.900 | 0 | 2.900 | ... | ... | -0.007732 |
| -0.00745 | ... | ... | 13.725 | -0.025 | 13.700 | 122000 | 3.475 | -0.025 | 3.500 | ... | ... | -0.008263 |
| -0.008085 | ... | ... | 12.425 | 0 | 12.425 | 124000 | 4.150 | 0 | 4.150 | ... | ... | -0.008757 |
| -0.008598 | ... | ... | 11.225 | -0.025 | 11.200 | 126000 | 4.875 | -0.025 | 4.900 | ... | ... | -0.009122 |
| -0.009047 | ... | ... | 10.075 | 0 | 10.075 | 128000 | 5.700 | 0 | 5.700 | ... | ... | -0.009418 |
| -0.009389 | ... | ... | 9.025 | 0 | 9.025 | 130000 | 6.600 | 0 | 6.600 | ... | ... | -0.009603 |
| -0.009621 | ... | ... | 8.050 | 0 | 8.050 | 132000 | 7.550 | -0.025 | 7.575 | ... | ... | -0.009645 |
| -0.009743 | ... | ... | 7.175 | -0.025 | 7.150 | 134000 | 8.625 | 0 | 8.625 | ... | ... | -0.009639 |
| -0.009759 | ... | ... | 6.350 | -0.025 | 6.325 | 136000 | 9.750 | 0 | 9.750 | ... | ... | -0.009499 |
| -0.009712 | ... | ... | 5.600 | 0 | 5.600 | 138000 | 10.950 | 0 | 10.950 | ... | ... | -0.009265 |
| -0.00955 | ... | ... | 4.925 | 0 | 4.925 | 140000 | 12.200 | -0.025 | 12.225 | ... | ... | -0.008915 |
| -0.009281 | ... | ... | 4.325 | -0.025 | 4.300 | 142000 | 13.550 | 0 | 13.550 | ... | ... | -0.008534 |
| -0.008959 | ... | ... | 3.775 | -0.025 | 3.750 | 144000 | 14.950 | -0.025 | 14.975 | ... | ... | -0.008071 |
| -0.008606 | ... | ... | 3.275 | 0 | 3.275 | 146000 | 16.425 | 0 | 16.425 | ... | ... | -0.007583 |
| -0.008153 | ... | ... | 2.850 | -0.025 | 2.825 | 148000 | 17.950 | 0 | 17.950 | ... | ... | -0.007053 |
| -0.007713 | ... | ... | 2.450 | 0 | 2.450 | 150000 | 19.525 | 0 | 19.525 | ... | ... | -0.006499 |
| -0.007205 | ... | ... | 2.125 | -0.025 | 2.100 | 152000 | 21.150 | 0 | 21.150 | ... | ... | -0.005944 |
| -0.006699 | ... | ... | 1.825 | -0.025 | 1.800 | 154000 | 22.825 | 0 | 22.825 | ... | ... | -0.00541 |
| -0.006221 | ... | ... | 1.550 | 0 | 1.550 | 156000 | 24.525 | -0.025 | 24.550 | ... | ... | -0.004859 |
| -0.005726 | ... | ... | 1.325 | 0 | 1.325 | 158000 | 26.300 | 0 | 26.300 | ... | ... | -0.00444 |
| -0.005226 | ... | ... | 1.125 | 0 | 1.125 | 160000 | 28.075 | -0.025 | 28.100 | ... | ... | -0.003973 |
| -0.004734 | ... | ... | 0.950 | 0 | 0.950 | 162000 | 29.925 | 0 | 29.925 | ... | ... | -0.003688 |
| -0.004265 | ... | ... | 0.800 | 0 | 0.800 | 164000 | 31.775 | 0 | 31.775 | ... | ... | -0.00338 |
| -0.003836 | ... | ... | 0.675 | 0 | 0.675 | 166000 | 33.675 | 0 | 33.675 | ... | ... | -0.003214 |
| -0.003464 | ... | ... | 0.575 | 0 | 0.575 | 168000 | 35.575 | 0 | 35.575 | ... | ... | -0.003038 |
| -0.00305 | ... | ... | 0.475 | 0 | 0.475 | 170000 | 37.525 | 0 | 37.525 | ... | ... | -0.003023 |
| -0.002716 | ... | ... | 0.400 | 0 | 0.400 | 172000 | 39.500 | 0 | 39.500 | ... | ... | -0.003092 |
| -0.002348 | ... | ... | 0.325 | 0 | 0.325 | 174000 | 41.500 | 0 | 41.500 | ... | ... | -0.003247 |
| -0.002089 | ... | ... | 0.275 | 0 | 0.275 | 176000 | 43.500 | 0 | 43.500 | ... | ... | -0.003401 |
| -0.001807 | ... | ... | 0.225 | 0 | 0.225 | 178000 | 45.500 | 0 | 45.500 | ... | ... | -0.003554 |
| -0.001663 | ... | ... | 0.200 | 0 | 0.200 | 180000 | 47.500 | 0 | 47.500 | ... | ... | -0.003708 |
| -0.001338 | ... | ... | 0.150 | 0 | 0.150 | 182000 | 49.500 | 0 | 49.500 | ... | ... | -0.003861 |
| -0.001166 | ... | ... | 0.125 | 0 | 0.125 | 184000 | 51.500 | 0 | 51.500 | ... | ... | -0.004014 |
| -0.000982 | ... | ... | 0.100 | 0 | 0.100 | 186000 | 53.500 | 0 | 53.500 | ... | ... | -0.004166 |
| -0.000989 | ... | ... | 0.100 | 0 | 0.100 | 188000 | 55.500 | 0 | 55.500 | ... | ... | -0.004318 |
| -0.000789 | ... | ... | 0.075 | 0 | 0.075 | 190000 | 57.500 | 0 | 57.500 | ... | ... | -0.00447 |
| -0.000569 | ... | ... | 0.050 | 0 | 0.050 | 192000 | 59.500 | 0 | 59.500 | ... | ... | -0.004622 |
| -0.000572 | ... | ... | 0.050 | 0 | 0.050 | 194000 | 61.500 | 0 | 61.500 | ... | ... | -0.004773 |
| -0.000575 | ... | ... | 0.050 | 0 | 0.050 | 196000 | 63.500 | 0 | 63.500 | ... | ... | -0.004924 |
| -0.000324 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 65.500 | 0 | 65.500 | ... | ... | -0.005074 |
| -0.000326 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 67.500 | 0 | 67.500 | ... | ... | -0.005224 |
| -0.000327 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 69.500 | 0 | 69.500 | ... | ... | -0.005374 |
| -0.000329 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 71.500 | 0 | 71.500 | ... | ... | -0.005523 |
| -0.00033 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 73.500 | 0 | 73.500 | ... | ... | -0.005672 |
| -0.000184 | ... | ... | 0.025 | -0.013 | 0.013 | 208000 | 75.500 | 0 | 75.500 | ... | ... | -0.005821 |
| -0.000185 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.500 | 0 | 77.500 | ... | ... | -0.005969 |
| -0.000185 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 79.500 | 0 | 79.500 | ... | ... | -0.006117 |
| -0.000186 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 81.500 | 0 | 81.500 | ... | ... | -0.006264 |
| -0.000186 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 83.500 | 0 | 83.500 | ... | ... | -0.006411 |
| -0.000187 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 85.500 | 0 | 85.500 | ... | ... | -0.006558 |
| -0.000188 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 87.500 | 0 | 87.500 | ... | ... | -0.006704 |
| -0.000188 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 89.500 | 0 | 89.500 | ... | ... | -0.00685 |
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.