Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004802 | ... | ... | 60.500 | 0 | 60.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000207 |
| -0.004661 | ... | ... | 58.500 | 0 | 58.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000206 |
| -0.004518 | ... | ... | 56.500 | 0 | 56.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000205 |
| -0.004373 | ... | ... | 54.500 | 0 | 54.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.004225 | ... | ... | 52.500 | 0 | 52.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
| -0.004075 | ... | ... | 50.500 | 0 | 50.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
| -0.003924 | ... | ... | 48.500 | 0 | 48.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.003771 | ... | ... | 46.500 | 0 | 46.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| -0.003617 | ... | ... | 44.500 | 0 | 44.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
| -0.003461 | ... | ... | 42.500 | 0 | 42.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.003304 | ... | ... | 40.500 | 0 | 40.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| -0.003146 | ... | ... | 38.500 | 0 | 38.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.002987 | ... | ... | 36.500 | 0 | 36.500 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000343 |
| -0.002828 | ... | ... | 34.500 | 0 | 34.500 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.00034 |
| -0.002667 | ... | ... | 32.500 | 0 | 32.500 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000595 |
| -0.002506 | ... | ... | 30.500 | 0 | 30.500 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.000814 |
| -0.002344 | ... | ... | 28.500 | 0 | 28.500 | 94000 | 0.125 | 0 | 0.125 | ... | ... | -0.001203 |
| -0.002181 | ... | ... | 26.500 | 0 | 26.500 | 96000 | 0.175 | 0 | 0.175 | ... | ... | -0.001536 |
| -0.002128 | ... | ... | 24.525 | 0 | 24.525 | 98000 | 0.275 | 0 | 0.275 | ... | ... | -0.002126 |
| -0.002286 | ... | ... | 22.600 | 0 | 22.600 | 100000 | 0.400 | 0 | 0.400 | ... | ... | -0.002748 |
| -0.002725 | ... | ... | 20.750 | 0 | 20.750 | 102000 | 0.550 | 0 | 0.550 | ... | ... | -0.003377 |
| -0.003292 | ... | ... | 18.950 | 0 | 18.950 | 104000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.004088 |
| -0.004017 | ... | ... | 17.225 | 0 | 17.225 | 106000 | 1.025 | 0 | 1.025 | ... | ... | -0.00491 |
| -0.004825 | ... | ... | 15.575 | 0 | 15.575 | 108000 | 1.350 | 0 | 1.350 | ... | ... | -0.005691 |
| -0.005652 | ... | ... | 14.025 | -0.025 | 14 | 110000 | 1.750 | -0.025 | 1.775 | ... | ... | -0.006464 |
| -0.006496 | ... | ... | 12.525 | 0 | 12.525 | 112000 | 2.250 | 0 | 2.250 | ... | ... | -0.007232 |
| -0.007295 | ... | ... | 11.150 | 0 | 11.150 | 114000 | 2.825 | 0 | 2.825 | ... | ... | -0.007889 |
| -0.007962 | ... | ... | 9.850 | 0 | 9.850 | 116000 | 3.475 | -0.025 | 3.500 | ... | ... | -0.008408 |
| -0.008513 | ... | ... | 8.650 | 0 | 8.650 | 118000 | 4.250 | 0 | 4.250 | ... | ... | -0.008848 |
| -0.008927 | ... | ... | 7.550 | 0 | 7.550 | 120000 | 5.100 | 0 | 5.100 | ... | ... | -0.009105 |
| -0.009192 | ... | ... | 6.550 | 0 | 6.550 | 122000 | 6.050 | -0.025 | 6.075 | ... | ... | -0.009213 |
| -0.009307 | ... | ... | 5.650 | 0 | 5.650 | 124000 | 7.100 | -0.025 | 7.125 | ... | ... | -0.00917 |
| -0.009244 | ... | ... | 4.850 | -0.025 | 4.825 | 126000 | 8.250 | -0.025 | 8.275 | ... | ... | -0.008987 |
| -0.009096 | ... | ... | 4.125 | 0 | 4.125 | 128000 | 9.500 | 0 | 9.500 | ... | ... | -0.008683 |
| -0.008766 | ... | ... | 3.500 | -0.025 | 3.475 | 130000 | 10.825 | 0 | 10.825 | ... | ... | -0.008244 |
| -0.008367 | ... | ... | 2.950 | -0.025 | 2.925 | 132000 | 12.225 | -0.025 | 12.250 | ... | ... | -0.007698 |
| -0.00789 | ... | ... | 2.450 | 0 | 2.450 | 134000 | 13.725 | 0 | 13.725 | ... | ... | -0.00713 |
| -0.007374 | ... | ... | 2.050 | 0 | 2.050 | 136000 | 15.275 | 0 | 15.275 | ... | ... | -0.006479 |
| -0.006731 | ... | ... | 1.700 | -0.025 | 1.675 | 138000 | 16.875 | -0.025 | 16.900 | ... | ... | -0.005773 |
| -0.006119 | ... | ... | 1.400 | -0.025 | 1.375 | 140000 | 18.550 | -0.025 | 18.575 | ... | ... | -0.005116 |
| -0.005513 | ... | ... | 1.150 | -0.025 | 1.125 | 142000 | 20.300 | 0 | 20.300 | ... | ... | -0.004567 |
| -0.004954 | ... | ... | 0.925 | 0 | 0.925 | 144000 | 22.075 | 0 | 22.075 | ... | ... | -0.004009 |
| -0.004383 | ... | ... | 0.750 | 0 | 0.750 | 146000 | 23.875 | 0 | 23.875 | ... | ... | -0.003463 |
| -0.003821 | ... | ... | 0.600 | 0 | 0.600 | 148000 | 25.750 | 0 | 25.750 | ... | ... | -0.00315 |
| -0.003288 | ... | ... | 0.475 | 0 | 0.475 | 150000 | 27.625 | 0 | 27.625 | ... | ... | -0.002805 |
| -0.00281 | ... | ... | 0.375 | 0 | 0.375 | 152000 | 29.550 | 0 | 29.550 | ... | ... | -0.00265 |
| -0.002415 | ... | ... | 0.300 | 0 | 0.300 | 154000 | 31.525 | 0 | 31.525 | ... | ... | -0.002705 |
| -0.002133 | ... | ... | 0.250 | 0 | 0.250 | 156000 | 33.500 | 0 | 33.500 | ... | ... | -0.002758 |
| -0.00182 | ... | ... | 0.200 | 0 | 0.200 | 158000 | 35.500 | 0 | 35.500 | ... | ... | -0.002921 |
| -0.001472 | ... | ... | 0.150 | 0 | 0.150 | 160000 | 37.500 | 0 | 37.500 | ... | ... | -0.003084 |
| -0.001289 | ... | ... | 0.125 | 0 | 0.125 | 162000 | 39.500 | 0 | 39.500 | ... | ... | -0.003246 |
| -0.00109 | ... | ... | 0.100 | 0 | 0.100 | 164000 | 41.500 | 0 | 41.500 | ... | ... | -0.003409 |
| -0.000873 | ... | ... | 0.075 | 0 | 0.075 | 166000 | 43.500 | 0 | 43.500 | ... | ... | -0.003571 |
| -0.000633 | ... | ... | 0.050 | 0 | 0.050 | 168000 | 45.500 | 0 | 45.500 | ... | ... | -0.003732 |
| -0.000637 | ... | ... | 0.050 | 0 | 0.050 | 170000 | 47.500 | 0 | 47.500 | ... | ... | -0.003894 |
| -0.000361 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 49.500 | 0 | 49.500 | ... | ... | -0.004055 |
| -0.000364 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 51.500 | 0 | 51.500 | ... | ... | -0.004216 |
| -0.000366 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 53.500 | 0 | 53.500 | ... | ... | -0.004376 |
| -0.000368 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 55.500 | 0 | 55.500 | ... | ... | -0.004536 |
| -0.000206 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 57.500 | 0 | 57.500 | ... | ... | -0.004696 |
| -0.000207 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 59.500 | 0 | 59.500 | ... | ... | -0.004856 |
| -0.000208 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 61.500 | 0 | 61.500 | ... | ... | -0.005015 |
| -0.000209 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 63.500 | 0 | 63.500 | ... | ... | -0.005174 |
| -0.00021 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 65.500 | 0 | 65.500 | ... | ... | -0.005333 |
| -0.000211 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 67.500 | 0 | 67.500 | ... | ... | -0.005491 |
| -0.000211 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 69.500 | 0 | 69.500 | ... | ... | -0.005649 |
| -0.000212 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 71.500 | 0 | 71.500 | ... | ... | -0.005807 |
| -0.000213 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 73.500 | 0 | 73.500 | ... | ... | -0.005964 |
| -0.000214 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 75.500 | 0 | 75.500 | ... | ... | -0.006121 |
| -0.000215 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 77.500 | 0 | 77.500 | ... | ... | -0.006278 |
| -0.000215 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 79.500 | 0 | 79.500 | ... | ... | -0.006434 |
| -0.000216 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 81.500 | 0 | 81.500 | ... | ... | -0.00659 |
| -0.000217 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 83.500 | 0 | 83.500 | ... | ... | -0.006746 |
| -0.000218 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 85.500 | 0 | 85.500 | ... | ... | -0.006901 |
| -0.000218 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 87.500 | 0 | 87.500 | ... | ... | -0.007056 |
| -0.000219 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 89.500 | 0 | 89.500 | ... | ... | -0.007211 |
| -0.00022 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 91.500 | 0 | 91.500 | ... | ... | -0.007365 |
| -0.00022 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 93.500 | 0 | 93.500 | ... | ... | -0.007519 |
| -0.000221 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 95.500 | 0 | 95.500 | ... | ... | -0.007672 |
| -0.000222 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 97.500 | 0 | 97.500 | ... | ... | -0.007825 |
| -0.000222 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 99.500 | 0 | 99.500 | ... | ... | -0.007978 |
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.