Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007631 | ... | ... | 75.300 | 0 | 75.300 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.007461 | ... | ... | 73.300 | 0 | 73.300 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
| -0.007287 | ... | ... | 71.300 | 0 | 71.300 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
| -0.00711 | ... | ... | 69.300 | 0 | 69.300 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.006929 | ... | ... | 67.300 | 0 | 67.300 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000271 |
| -0.006745 | ... | ... | 65.300 | 0 | 65.300 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00027 |
| -0.006558 | ... | ... | 63.300 | 0 | 63.300 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000269 |
| -0.006369 | ... | ... | 61.300 | 0 | 61.300 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000268 |
| -0.006177 | ... | ... | 59.300 | 0 | 59.300 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
| -0.005984 | ... | ... | 57.300 | 0 | 57.300 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.005788 | ... | ... | 55.300 | 0 | 55.300 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000264 |
| -0.00559 | ... | ... | 53.300 | 0 | 53.300 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
| -0.005391 | ... | ... | 51.300 | 0 | 51.300 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000261 |
| -0.00519 | ... | ... | 49.300 | 0 | 49.300 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00026 |
| -0.004988 | ... | ... | 47.300 | 0 | 47.300 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000258 |
| -0.004784 | ... | ... | 45.300 | 0 | 45.300 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000257 |
| -0.00458 | ... | ... | 43.300 | 0 | 43.300 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000255 |
| -0.004374 | ... | ... | 41.300 | 0 | 41.300 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000253 |
| -0.004167 | ... | ... | 39.300 | 0 | 39.300 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000251 |
| -0.00396 | ... | ... | 37.300 | 0 | 37.300 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000445 |
| -0.003751 | ... | ... | 35.300 | 0 | 35.300 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000441 |
| -0.003542 | ... | ... | 33.300 | 0 | 33.300 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.000772 |
| -0.003332 | ... | ... | 31.300 | 0 | 31.300 | 108000 | 0.075 | 0 | 0.075 | ... | ... | -0.001058 |
| -0.003122 | ... | ... | 29.300 | 0 | 29.300 | 110000 | 0.125 | 0 | 0.125 | ... | ... | -0.001563 |
| -0.002911 | ... | ... | 27.300 | 0 | 27.300 | 112000 | 0.175 | 0 | 0.175 | ... | ... | -0.001999 |
| -0.002841 | ... | ... | 25.325 | 0 | 25.325 | 114000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002578 |
| -0.003044 | ... | ... | 23.400 | 0 | 23.400 | 116000 | 0.375 | 0 | 0.375 | ... | ... | -0.003418 |
| -0.003486 | ... | ... | 21.525 | 0 | 21.525 | 118000 | 0.525 | 0 | 0.525 | ... | ... | -0.004265 |
| -0.004119 | ... | ... | 19.725 | -0.025 | 19.700 | 120000 | 0.700 | 0 | 0.700 | ... | ... | -0.005095 |
| -0.004987 | ... | ... | 17.975 | -0.025 | 17.950 | 122000 | 0.950 | 0 | 0.950 | ... | ... | -0.006108 |
| -0.005996 | ... | ... | 16.275 | 0 | 16.275 | 124000 | 1.250 | 0 | 1.250 | ... | ... | -0.0071 |
| -0.007057 | ... | ... | 14.675 | 0 | 14.675 | 126000 | 1.600 | -0.025 | 1.625 | ... | ... | -0.008025 |
| -0.008097 | ... | ... | 13.150 | 0 | 13.150 | 128000 | ... | ... | 2.050 | 1.125 | ... | -0.008991 |
| -0.00912 | ... | ... | 11.725 | 0 | 11.725 | 130000 | 2.600 | 0 | 2.600 | ... | ... | -0.009911 |
| -0.010056 | ... | ... | 10.400 | 0 | 10.400 | 132000 | 3.225 | -0.025 | 3.250 | ... | ... | -0.010664 |
| -0.010802 | ... | ... | 9.150 | 0 | 9.150 | 134000 | 3.950 | -0.025 | 3.975 | ... | ... | -0.011274 |
| -0.011387 | ... | ... | 8.025 | -0.025 | 8 | 136000 | 4.775 | 0 | 4.775 | ... | ... | -0.011709 |
| -0.011787 | ... | ... | 6.975 | -0.025 | 6.950 | 138000 | 5.675 | -0.025 | 5.700 | ... | ... | -0.011905 |
| -0.011946 | ... | ... | 6 | -0.025 | 5.975 | 140000 | 6.675 | 0 | 6.675 | ... | ... | -0.011908 |
| -0.011964 | ... | ... | 5.125 | 0 | 5.125 | 142000 | 7.775 | 0 | 7.775 | ... | ... | -0.011722 |
| -0.011759 | ... | ... | 4.375 | -0.025 | 4.350 | 144000 | 8.950 | -0.025 | 8.975 | ... | ... | -0.011316 |
| -0.011406 | ... | ... | 3.700 | -0.025 | 3.675 | 146000 | 10.250 | 0 | 10.250 | ... | ... | -0.010819 |
| -0.010946 | ... | ... | 3.100 | 0 | 3.100 | 148000 | 11.625 | 0 | 11.625 | ... | ... | -0.010168 |
| -0.010368 | ... | ... | 2.600 | 0 | 2.600 | 150000 | 13.075 | -0.025 | 13.100 | ... | ... | -0.009404 |
| -0.009645 | ... | ... | 2.175 | -0.025 | 2.150 | 152000 | 14.625 | 0 | 14.625 | ... | ... | -0.008648 |
| -0.008976 | ... | ... | 1.800 | 0 | 1.800 | 154000 | 16.225 | 0 | 16.225 | ... | ... | -0.007817 |
| -0.008173 | ... | ... | 1.500 | -0.025 | 1.475 | 156000 | 17.900 | 0 | 17.900 | ... | ... | -0.007044 |
| -0.007459 | ... | ... | 1.225 | 0 | 1.225 | 158000 | 19.600 | -0.025 | 19.625 | ... | ... | -0.006201 |
| -0.006801 | ... | ... | 1.025 | 0 | 1.025 | 160000 | 21.375 | 0 | 21.375 | ... | ... | -0.005527 |
| -0.006001 | ... | ... | 0.850 | -0.025 | 0.825 | 162000 | 23.200 | 0 | 23.200 | ... | ... | -0.004982 |
| -0.005469 | ... | ... | 0.700 | 0 | 0.700 | 164000 | 25.050 | 0 | 25.050 | ... | ... | -0.00449 |
| -0.004848 | ... | ... | 0.575 | 0 | 0.575 | 166000 | 26.925 | 0 | 26.925 | ... | ... | -0.004075 |
| -0.004297 | ... | ... | 0.475 | 0 | 0.475 | 168000 | 28.825 | 0 | 28.825 | ... | ... | -0.003759 |
| -0.003849 | ... | ... | 0.400 | 0 | 0.400 | 170000 | 30.775 | 0 | 30.775 | ... | ... | -0.003697 |
| -0.003346 | ... | ... | 0.325 | 0 | 0.325 | 172000 | 32.725 | 0 | 32.725 | ... | ... | -0.003629 |
| -0.002989 | ... | ... | 0.275 | 0 | 0.275 | 174000 | 34.700 | 0 | 34.700 | ... | ... | -0.003699 |
| -0.002596 | ... | ... | 0.225 | 0 | 0.225 | 176000 | 36.700 | 0 | 36.700 | ... | ... | -0.003911 |
| -0.002161 | ... | ... | 0.200 | -0.025 | 0.175 | 178000 | 38.700 | 0 | 38.700 | ... | ... | -0.004122 |
| -0.001936 | ... | ... | 0.150 | 0 | 0.150 | 180000 | 40.700 | 0 | 40.700 | ... | ... | -0.004333 |
| -0.001692 | ... | ... | 0.125 | 0 | 0.125 | 182000 | 42.700 | 0 | 42.700 | ... | ... | -0.004543 |
| -0.001429 | ... | ... | 0.100 | 0 | 0.100 | 184000 | 44.700 | 0 | 44.700 | ... | ... | -0.004754 |
| -0.001143 | ... | ... | 0.075 | 0 | 0.075 | 186000 | 46.700 | 0 | 46.700 | ... | ... | -0.004964 |
| -0.000827 | ... | ... | 0.050 | 0 | 0.050 | 188000 | 48.700 | 0 | 48.700 | ... | ... | -0.005173 |
| -0.000833 | ... | ... | 0.050 | 0 | 0.050 | 190000 | 50.700 | 0 | 50.700 | ... | ... | -0.005383 |
| -0.000472 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 52.700 | 0 | 52.700 | ... | ... | -0.005592 |
| -0.000474 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 54.700 | 0 | 54.700 | ... | ... | -0.0058 |
| -0.000477 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 56.700 | 0 | 56.700 | ... | ... | -0.006009 |
| -0.00048 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 58.700 | 0 | 58.700 | ... | ... | -0.006217 |
| -0.000268 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 60.700 | 0 | 60.700 | ... | ... | -0.006425 |
| -0.000269 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 62.700 | 0 | 62.700 | ... | ... | -0.006632 |
| -0.000271 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 64.700 | 0 | 64.700 | ... | ... | -0.006839 |
| -0.000272 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 66.700 | 0 | 66.700 | ... | ... | -0.007046 |
| -0.000273 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 68.700 | 0 | 68.700 | ... | ... | -0.007252 |
| -0.000274 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 70.700 | 0 | 70.700 | ... | ... | -0.007458 |
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.