Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004713 | ... | ... | 59.500 | 0 | 59.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000206 |
| -0.004572 | ... | ... | 57.500 | 0 | 57.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000205 |
| -0.004428 | ... | ... | 55.500 | 0 | 55.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.004282 | ... | ... | 53.500 | 0 | 53.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
| -0.004135 | ... | ... | 51.500 | 0 | 51.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
| -0.003985 | ... | ... | 49.500 | 0 | 49.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000201 |
| -0.003833 | ... | ... | 47.500 | 0 | 47.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.00368 | ... | ... | 45.500 | 0 | 45.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| -0.003526 | ... | ... | 43.500 | 0 | 43.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.003371 | ... | ... | 41.500 | 0 | 41.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.003214 | ... | ... | 39.500 | 0 | 39.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.003056 | ... | ... | 37.500 | 0 | 37.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| -0.002897 | ... | ... | 35.500 | 0 | 35.500 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000342 |
| -0.002738 | ... | ... | 33.500 | 0 | 33.500 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000339 |
| -0.002577 | ... | ... | 31.500 | 0 | 31.500 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000591 |
| -0.002417 | ... | ... | 29.500 | 0 | 29.500 | 92000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000809 |
| -0.002255 | ... | ... | 27.500 | 0 | 27.500 | 94000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001193 |
| -0.002093 | ... | ... | 25.500 | 0 | 25.500 | 96000 | 0.200 | 0 | 0.200 | ... | ... | -0.001687 |
| -0.002149 | ... | ... | 23.550 | 0 | 23.550 | 98000 | 0.300 | 0 | 0.300 | ... | ... | -0.002246 |
| -0.002406 | ... | ... | 21.650 | 0 | 21.650 | 100000 | 0.450 | 0 | 0.450 | ... | ... | -0.002959 |
| -0.002924 | ... | ... | 19.825 | 0 | 19.825 | 102000 | 0.625 | 0 | 0.625 | ... | ... | -0.003649 |
| -0.003545 | ... | ... | 18.050 | 0 | 18.050 | 104000 | 0.850 | 0 | 0.850 | ... | ... | -0.004391 |
| -0.004295 | ... | ... | 16.375 | -0.025 | 16.350 | 106000 | 1.125 | -0.025 | 1.150 | ... | ... | -0.005134 |
| -0.005103 | ... | ... | 14.750 | -0.025 | 14.725 | 108000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.005975 |
| -0.005964 | ... | ... | 13.225 | -0.025 | 13.200 | 110000 | 1.925 | -0.025 | 1.950 | ... | ... | -0.006709 |
| -0.006756 | ... | ... | 11.775 | -0.025 | 11.750 | 112000 | 2.450 | -0.025 | 2.475 | ... | ... | -0.007419 |
| -0.007487 | ... | ... | 10.425 | -0.025 | 10.400 | 114000 | 3.075 | -0.025 | 3.100 | ... | ... | -0.00805 |
| -0.008114 | ... | ... | 9.175 | -0.025 | 9.150 | 116000 | 3.775 | -0.025 | 3.800 | ... | ... | -0.008524 |
| -0.008608 | ... | ... | 8.025 | -0.025 | 8 | 118000 | 4.575 | -0.025 | 4.600 | ... | ... | -0.008864 |
| -0.008954 | ... | ... | 6.975 | -0.025 | 6.950 | 120000 | 5.475 | -0.050 | 5.525 | ... | ... | -0.009053 |
| -0.009144 | ... | ... | 6.025 | -0.025 | 6 | 122000 | 6.500 | -0.025 | 6.525 | ... | ... | -0.009123 |
| -0.009184 | ... | ... | 5.175 | -0.025 | 5.150 | 124000 | 7.600 | -0.025 | 7.625 | ... | ... | -0.009006 |
| -0.009088 | ... | ... | 4.425 | -0.025 | 4.400 | 126000 | 8.800 | -0.025 | 8.825 | ... | ... | -0.008755 |
| -0.008839 | ... | ... | 3.750 | -0.025 | 3.725 | 128000 | 10.075 | -0.025 | 10.100 | ... | ... | -0.008351 |
| -0.008459 | ... | ... | 3.150 | -0.025 | 3.125 | 130000 | 11.450 | -0.025 | 11.475 | ... | ... | -0.007866 |
| -0.008029 | ... | ... | 2.650 | -0.025 | 2.625 | 132000 | 12.900 | -0.025 | 12.925 | ... | ... | -0.00729 |
| -0.007485 | ... | ... | 2.200 | -0.025 | 2.175 | 134000 | 14.425 | -0.025 | 14.450 | ... | ... | -0.006661 |
| -0.006917 | ... | ... | 1.825 | -0.025 | 1.800 | 136000 | 16.025 | 0 | 16.025 | ... | ... | -0.006023 |
| -0.006301 | ... | ... | 1.500 | -0.025 | 1.475 | 138000 | 17.675 | 0 | 17.675 | ... | ... | -0.005358 |
| -0.005673 | ... | ... | 1.225 | -0.025 | 1.200 | 140000 | 19.375 | -0.025 | 19.400 | ... | ... | -0.0047 |
| -0.005068 | ... | ... | 1 | -0.025 | 0.975 | 142000 | 21.125 | -0.025 | 21.150 | ... | ... | -0.004087 |
| -0.004533 | ... | ... | 0.800 | 0 | 0.800 | 144000 | 22.950 | 0 | 22.950 | ... | ... | -0.003652 |
| -0.003893 | ... | ... | 0.650 | -0.025 | 0.625 | 146000 | 24.775 | -0.025 | 24.800 | ... | ... | -0.00316 |
| -0.003382 | ... | ... | 0.525 | -0.025 | 0.500 | 148000 | 26.675 | 0 | 26.675 | ... | ... | -0.002925 |
| -0.002923 | ... | ... | 0.425 | -0.025 | 0.400 | 150000 | 28.575 | 0 | 28.575 | ... | ... | -0.002668 |
| -0.002546 | ... | ... | 0.325 | 0 | 0.325 | 152000 | 30.525 | 0 | 30.525 | ... | ... | -0.002615 |
| -0.002118 | ... | ... | 0.250 | 0 | 0.250 | 154000 | 32.500 | 0 | 32.500 | ... | ... | -0.002667 |
| -0.001809 | ... | ... | 0.200 | 0 | 0.200 | 156000 | 34.500 | 0 | 34.500 | ... | ... | -0.00283 |
| -0.001464 | ... | ... | 0.150 | 0 | 0.150 | 158000 | 36.500 | 0 | 36.500 | ... | ... | -0.002992 |
| -0.001282 | ... | ... | 0.125 | 0 | 0.125 | 160000 | 38.500 | 0 | 38.500 | ... | ... | -0.003154 |
| -0.001085 | ... | ... | 0.100 | 0 | 0.100 | 162000 | 40.500 | 0 | 40.500 | ... | ... | -0.003316 |
| -0.000869 | ... | ... | 0.075 | 0 | 0.075 | 164000 | 42.500 | 0 | 42.500 | ... | ... | -0.003478 |
| -0.00063 | ... | ... | 0.050 | 0 | 0.050 | 166000 | 44.500 | 0 | 44.500 | ... | ... | -0.003639 |
| -0.000635 | ... | ... | 0.050 | 0 | 0.050 | 168000 | 46.500 | 0 | 46.500 | ... | ... | -0.0038 |
| -0.00036 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 48.500 | 0 | 48.500 | ... | ... | -0.003961 |
| -0.000362 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 50.500 | 0 | 50.500 | ... | ... | -0.004121 |
| -0.000365 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 52.500 | 0 | 52.500 | ... | ... | -0.004281 |
| -0.000367 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 54.500 | 0 | 54.500 | ... | ... | -0.004441 |
| -0.000205 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 56.500 | 0 | 56.500 | ... | ... | -0.0046 |
| -0.000206 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 58.500 | 0 | 58.500 | ... | ... | -0.00476 |
| -0.000207 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 60.500 | 0 | 60.500 | ... | ... | -0.004919 |
| -0.000208 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 62.500 | 0 | 62.500 | ... | ... | -0.005077 |
| -0.000209 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 64.500 | 0 | 64.500 | ... | ... | -0.005235 |
| -0.00021 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 66.500 | 0 | 66.500 | ... | ... | -0.005393 |
| -0.000211 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 68.500 | 0 | 68.500 | ... | ... | -0.005551 |
| -0.000212 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 70.500 | 0 | 70.500 | ... | ... | -0.005708 |
| -0.000213 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 72.500 | 0 | 72.500 | ... | ... | -0.005865 |
| -0.000214 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 74.500 | 0 | 74.500 | ... | ... | -0.006022 |
| -0.000214 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 76.500 | 0 | 76.500 | ... | ... | -0.006178 |
| -0.000215 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 78.500 | 0 | 78.500 | ... | ... | -0.006334 |
| -0.000216 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 80.500 | 0 | 80.500 | ... | ... | -0.006489 |
| -0.000217 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 82.500 | 0 | 82.500 | ... | ... | -0.006645 |
| -0.000217 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 84.500 | 0 | 84.500 | ... | ... | -0.006799 |
| -0.000218 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 86.500 | 0 | 86.500 | ... | ... | -0.006954 |
| -0.000219 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 88.500 | 0 | 88.500 | ... | ... | -0.007108 |
| -0.000219 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 90.500 | 0 | 90.500 | ... | ... | -0.007262 |
| -0.00022 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 92.500 | 0 | 92.500 | ... | ... | -0.007415 |
| -0.000221 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 94.500 | 0 | 94.500 | ... | ... | -0.007568 |
| -0.000221 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 96.500 | 0 | 96.500 | ... | ... | -0.007721 |
| -0.000222 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 98.500 | 0 | 98.500 | ... | ... | -0.007873 |
| -0.000223 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 100.500 | 0 | 100.500 | ... | ... | -0.008025 |
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.