Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006516 | ... | ... | 66.500 | -1 | 65.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
| -0.006392 | ... | ... | 64.500 | -1 | 63.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
| -0.006265 | ... | ... | 62.500 | -1 | 61.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.006135 | ... | ... | 60.500 | -1 | 59.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.006001 | ... | ... | 58.500 | -1 | 57.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.005865 | ... | ... | 56.500 | -1 | 55.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.005727 | ... | ... | 54.500 | -1 | 53.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.005586 | ... | ... | 52.500 | -1 | 51.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000176 |
| -0.005443 | ... | ... | 50.500 | -1 | 49.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.005298 | ... | ... | 48.500 | -1 | 47.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000174 |
| -0.005151 | ... | ... | 46.500 | -1 | 45.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000173 |
| -0.005002 | ... | ... | 44.500 | -1 | 43.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000172 |
| -0.004852 | ... | ... | 42.500 | -1 | 41.500 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000306 |
| -0.0047 | ... | ... | 40.500 | -1 | 39.500 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000303 |
| -0.004547 | ... | ... | 38.500 | -1 | 37.500 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.000531 |
| -0.004391 | ... | ... | 36.500 | -1 | 35.500 | 96000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.00073 |
| -0.004235 | ... | ... | 34.500 | -1 | 33.500 | 98000 | 0.100 | 0 | 0.100 | ... | ... | -0.000907 |
| -0.004077 | ... | ... | 32.500 | -1 | 31.500 | 100000 | 0.150 | 0 | 0.150 | ... | ... | -0.001231 |
| -0.003917 | ... | ... | 30.500 | -1 | 29.500 | 102000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.001658 |
| -0.003832 | ... | ... | 28.500 | -0.975 | 27.525 | 104000 | 0.325 | 0.050 | 0.275 | ... | ... | -0.002151 |
| -0.003817 | ... | ... | 26.550 | -0.975 | 25.575 | 106000 | 0.450 | 0.050 | 0.400 | ... | ... | -0.002683 |
| -0.004079 | ... | ... | 24.650 | -0.925 | 23.725 | 108000 | 0.600 | 0.050 | 0.550 | ... | ... | -0.003232 |
| -0.004378 | ... | ... | 22.825 | -0.925 | 21.900 | 110000 | 0.800 | 0.075 | 0.725 | ... | ... | -0.003864 |
| -0.004823 | ... | ... | 21.050 | -0.900 | 20.150 | 112000 | 1.050 | 0.100 | 0.950 | ... | ... | -0.004534 |
| -0.00537 | ... | ... | 19.350 | -0.875 | 18.475 | 114000 | 1.375 | 0.125 | 1.250 | ... | ... | -0.005268 |
| -0.005978 | ... | ... | 17.700 | -0.825 | 16.875 | 116000 | 1.725 | 0.150 | 1.575 | ... | ... | -0.0059 |
| -0.006603 | ... | ... | 16.150 | -0.800 | 15.350 | 118000 | 2.175 | 0.200 | 1.975 | ... | ... | -0.006577 |
| -0.007212 | ... | ... | 14.650 | -0.750 | 13.900 | 120000 | 2.675 | 0.225 | 2.450 | ... | ... | -0.007156 |
| -0.007773 | ... | ... | 13.250 | -0.725 | 12.525 | 122000 | 3.250 | 0.250 | 3 | ... | ... | -0.007662 |
| -0.008262 | ... | ... | 11.925 | -0.700 | 11.225 | 124000 | 3.925 | 0.275 | 3.650 | ... | ... | -0.008109 |
| -0.008692 | ... | ... | 10.675 | -0.650 | 10.025 | 126000 | 4.675 | 0.325 | 4.350 | ... | ... | -0.008436 |
| -0.009045 | ... | ... | 9.525 | -0.600 | 8.925 | 128000 | 5.525 | 0.375 | 5.150 | ... | ... | -0.008666 |
| -0.009277 | ... | ... | 8.450 | -0.550 | 7.900 | 130000 | 6.425 | 0.400 | 6.025 | ... | ... | -0.008726 |
| -0.009387 | ... | ... | 7.475 | -0.525 | 6.950 | 132000 | 7.450 | 0.450 | 7 | ... | ... | -0.00871 |
| -0.009409 | ... | ... | 6.575 | -0.475 | 6.100 | 134000 | 8.525 | 0.475 | 8.050 | ... | ... | -0.008529 |
| -0.009318 | ... | ... | 5.775 | -0.450 | 5.325 | 136000 | 9.700 | 0.525 | 9.175 | ... | ... | -0.008253 |
| -0.009125 | ... | ... | 5.025 | -0.400 | 4.625 | 138000 | 10.950 | 0.575 | 10.375 | ... | ... | -0.007866 |
| -0.008846 | ... | ... | 4.375 | -0.375 | 4 | 140000 | 12.275 | 0.600 | 11.675 | ... | ... | -0.007383 |
| -0.008502 | ... | ... | 3.775 | -0.325 | 3.450 | 142000 | 13.675 | 0.650 | 13.025 | ... | ... | -0.006828 |
| -0.008071 | ... | ... | 3.250 | -0.300 | 2.950 | 144000 | 15.150 | 0.700 | 14.450 | ... | ... | -0.006228 |
| -0.00762 | ... | ... | 2.775 | -0.250 | 2.525 | 146000 | 16.675 | 0.725 | 15.950 | ... | ... | -0.005562 |
| -0.007127 | ... | ... | 2.375 | -0.225 | 2.150 | 148000 | 18.250 | 0.750 | 17.500 | ... | ... | -0.004854 |
| -0.006616 | ... | ... | 2.025 | -0.200 | 1.825 | 150000 | 19.900 | 0.775 | 19.125 | ... | ... | -0.004192 |
| -0.006046 | ... | ... | 1.700 | -0.175 | 1.525 | 152000 | 21.600 | 0.825 | 20.775 | ... | ... | -0.003555 |
| -0.005499 | ... | ... | 1.450 | -0.175 | 1.275 | 154000 | 23.325 | 0.850 | 22.475 | ... | ... | -0.002896 |
| -0.005008 | ... | ... | 1.200 | -0.125 | 1.075 | 156000 | 25.100 | 0.875 | 24.225 | ... | ... | -0.002316 |
| -0.00452 | ... | ... | 1 | -0.100 | 0.900 | 158000 | 26.925 | 0.900 | 26.025 | ... | ... | -0.001853 |
| -0.004049 | ... | ... | 0.850 | -0.100 | 0.750 | 160000 | 28.775 | 0.925 | 27.850 | ... | ... | -0.001444 |
| -0.003614 | ... | ... | 0.700 | -0.075 | 0.625 | 162000 | 30.650 | 0.925 | 29.725 | ... | ... | -0.001106 |
| -0.00312 | ... | ... | 0.575 | -0.075 | 0.500 | 164000 | 32.575 | 0.950 | 31.625 | ... | ... | -0.00096 |
| -0.002807 | ... | ... | 0.475 | -0.050 | 0.425 | 166000 | 34.525 | 0.975 | 33.550 | ... | ... | -0.000915 |
| -0.002459 | ... | ... | 0.400 | -0.050 | 0.350 | 168000 | 36.500 | 1 | 35.500 | ... | ... | -0.000976 |
| -0.002072 | ... | ... | 0.325 | -0.050 | 0.275 | 170000 | 38.500 | 1 | 37.500 | ... | ... | -0.001141 |
| -0.001796 | ... | ... | 0.275 | -0.050 | 0.225 | 172000 | 40.500 | 1 | 39.500 | ... | ... | -0.001305 |
| -0.001492 | ... | ... | 0.225 | -0.050 | 0.175 | 174000 | 42.500 | 1 | 41.500 | ... | ... | -0.001467 |
| -0.001334 | ... | ... | 0.175 | -0.025 | 0.150 | 176000 | 44.500 | 1 | 43.500 | ... | ... | -0.001629 |
| -0.001165 | ... | ... | 0.150 | -0.025 | 0.125 | 178000 | 46.500 | 1 | 45.500 | ... | ... | -0.00179 |
| -0.000982 | ... | ... | 0.125 | -0.025 | 0.100 | 180000 | 48.500 | 1 | 47.500 | ... | ... | -0.001949 |
| -0.000785 | ... | ... | 0.100 | -0.025 | 0.075 | 182000 | 50.500 | 1 | 49.500 | ... | ... | -0.002108 |
| -0.00079 | ... | ... | 0.075 | 0 | 0.075 | 184000 | 52.500 | 1 | 51.500 | ... | ... | -0.002267 |
| -0.000571 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 54.500 | 1 | 53.500 | ... | ... | -0.002425 |
| -0.000574 | ... | ... | 0.050 | 0 | 0.050 | 188000 | 56.500 | 1 | 55.500 | ... | ... | -0.002582 |
| -0.000324 | ... | ... | 0.050 | -0.025 | 0.025 | 190000 | 58.500 | 1 | 57.500 | ... | ... | -0.002738 |
| -0.000326 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 60.500 | 1 | 59.500 | ... | ... | -0.002894 |
| -0.000328 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 62.500 | 1 | 61.500 | ... | ... | -0.003049 |
| -0.000329 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 64.500 | 1 | 63.500 | ... | ... | -0.003204 |
| -0.000331 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 66.500 | 1 | 65.500 | ... | ... | -0.003359 |
| -0.000185 | ... | ... | 0.025 | -0.013 | 0.013 | 200000 | 68.500 | 1 | 67.500 | ... | ... | -0.003512 |
| -0.000185 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 70.500 | 1 | 69.500 | ... | ... | -0.003666 |
| -0.000186 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 72.500 | 1 | 71.500 | ... | ... | -0.003819 |
| -0.000187 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 74.500 | 1 | 73.500 | ... | ... | -0.003971 |
| -0.000187 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 76.500 | 1 | 75.500 | ... | ... | -0.004123 |
| -0.000188 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 78.500 | 1 | 77.500 | ... | ... | -0.004275 |
| -0.000189 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 80.500 | 1 | 79.500 | ... | ... | -0.004426 |
| -0.000189 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 82.500 | 1 | 81.500 | ... | ... | -0.004576 |
| -0.00019 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 84.500 | 1 | 83.500 | ... | ... | -0.004726 |
| -0.000191 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 86.500 | 1 | 85.500 | ... | ... | -0.004876 |
| -0.000191 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 88.500 | 1 | 87.500 | ... | ... | -0.005025 |
| -0.000192 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 90.500 | 1 | 89.500 | ... | ... | -0.005174 |
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.