Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00463 | ... | ... | 63.500 | 0 | 63.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
| -0.004502 | ... | ... | 61.500 | 0 | 61.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.004372 | ... | ... | 59.500 | 0 | 59.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.00424 | ... | ... | 57.500 | 0 | 57.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.004106 | ... | ... | 55.500 | 0 | 55.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.00397 | ... | ... | 53.500 | 0 | 53.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.003832 | ... | ... | 51.500 | 0 | 51.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000176 |
| -0.003693 | ... | ... | 49.500 | 0 | 49.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.003552 | ... | ... | 47.500 | 0 | 47.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000174 |
| -0.003409 | ... | ... | 45.500 | 0 | 45.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000173 |
| -0.003266 | ... | ... | 43.500 | 0 | 43.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000172 |
| -0.003122 | ... | ... | 41.500 | 0 | 41.500 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000306 |
| -0.002976 | ... | ... | 39.500 | 0 | 39.500 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000303 |
| -0.00283 | ... | ... | 37.500 | 0 | 37.500 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.000532 |
| -0.002683 | ... | ... | 35.500 | 0 | 35.500 | 94000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000527 |
| -0.002535 | ... | ... | 33.500 | 0 | 33.500 | 96000 | 0.100 | 0 | 0.100 | ... | ... | -0.000909 |
| -0.002386 | ... | ... | 31.500 | 0 | 31.500 | 98000 | 0.150 | 0 | 0.150 | ... | ... | -0.001234 |
| -0.002237 | ... | ... | 29.500 | 0 | 29.500 | 100000 | 0.200 | 0 | 0.200 | ... | ... | -0.001519 |
| -0.002088 | ... | ... | 27.500 | 0 | 27.500 | 102000 | 0.300 | 0 | 0.300 | ... | ... | -0.002033 |
| -0.002208 | ... | ... | 25.575 | 0 | 25.575 | 104000 | 0.425 | 0 | 0.425 | ... | ... | -0.002585 |
| -0.002489 | ... | ... | 23.700 | 0 | 23.700 | 106000 | 0.575 | 0 | 0.575 | ... | ... | -0.003151 |
| -0.002902 | ... | ... | 21.875 | 0 | 21.875 | 108000 | 0.775 | 0 | 0.775 | ... | ... | -0.003803 |
| -0.003485 | ... | ... | 20.125 | 0 | 20.125 | 110000 | 1 | 0 | 1 | ... | ... | -0.004417 |
| -0.00418 | ... | ... | 18.450 | 0 | 18.450 | 112000 | 1.300 | 0 | 1.300 | ... | ... | -0.005118 |
| -0.004875 | ... | ... | 16.825 | 0 | 16.825 | 114000 | 1.675 | 0 | 1.675 | ... | ... | -0.005848 |
| -0.005591 | ... | ... | 15.300 | -0.025 | 15.275 | 116000 | 2.100 | 0 | 2.100 | ... | ... | -0.006509 |
| -0.006334 | ... | ... | 13.825 | 0 | 13.825 | 118000 | 2.600 | 0 | 2.600 | ... | ... | -0.007129 |
| -0.007014 | ... | ... | 12.450 | 0 | 12.450 | 120000 | 3.175 | 0 | 3.175 | ... | ... | -0.007679 |
| -0.007606 | ... | ... | 11.150 | 0 | 11.150 | 122000 | 3.850 | 0 | 3.850 | ... | ... | -0.008173 |
| -0.008127 | ... | ... | 9.950 | 0 | 9.950 | 124000 | 4.575 | -0.025 | 4.600 | ... | ... | -0.008515 |
| -0.008524 | ... | ... | 8.850 | -0.025 | 8.825 | 126000 | 5.425 | 0 | 5.425 | ... | ... | -0.0088 |
| -0.008822 | ... | ... | 7.825 | -0.025 | 7.800 | 128000 | 6.350 | 0 | 6.350 | ... | ... | -0.008949 |
| -0.008985 | ... | ... | 6.875 | -0.025 | 6.850 | 130000 | 7.350 | 0 | 7.350 | ... | ... | -0.008964 |
| -0.009049 | ... | ... | 6.025 | -0.025 | 6 | 132000 | 8.450 | 0 | 8.450 | ... | ... | -0.008879 |
| -0.00899 | ... | ... | 5.250 | -0.025 | 5.225 | 134000 | 9.625 | 0 | 9.625 | ... | ... | -0.008674 |
| -0.008821 | ... | ... | 4.550 | -0.025 | 4.525 | 136000 | 10.875 | 0 | 10.875 | ... | ... | -0.008361 |
| -0.008596 | ... | ... | 3.925 | 0 | 3.925 | 138000 | 12.200 | -0.025 | 12.225 | ... | ... | -0.007958 |
| -0.008264 | ... | ... | 3.375 | 0 | 3.375 | 140000 | 13.600 | -0.025 | 13.625 | ... | ... | -0.007486 |
| -0.00784 | ... | ... | 2.875 | 0 | 2.875 | 142000 | 15.075 | -0.025 | 15.100 | ... | ... | -0.006972 |
| -0.00739 | ... | ... | 2.450 | 0 | 2.450 | 144000 | 16.600 | -0.025 | 16.625 | ... | ... | -0.006398 |
| -0.006896 | ... | ... | 2.075 | 0 | 2.075 | 146000 | 18.200 | -0.025 | 18.225 | ... | ... | -0.005839 |
| -0.006379 | ... | ... | 1.750 | 0 | 1.750 | 148000 | 19.850 | 0 | 19.850 | ... | ... | -0.005275 |
| -0.005866 | ... | ... | 1.475 | 0 | 1.475 | 150000 | 21.550 | 0 | 21.550 | ... | ... | -0.004734 |
| -0.005313 | ... | ... | 1.250 | -0.025 | 1.225 | 152000 | 23.300 | 0 | 23.300 | ... | ... | -0.004245 |
| -0.004814 | ... | ... | 1.025 | 0 | 1.025 | 154000 | 25.075 | 0 | 25.075 | ... | ... | -0.003761 |
| -0.004315 | ... | ... | 0.850 | 0 | 0.850 | 156000 | 26.900 | 0 | 26.900 | ... | ... | -0.00338 |
| -0.003833 | ... | ... | 0.700 | 0 | 0.700 | 158000 | 28.750 | 0 | 28.750 | ... | ... | -0.003044 |
| -0.003384 | ... | ... | 0.600 | -0.025 | 0.575 | 160000 | 30.650 | 0 | 30.650 | ... | ... | -0.002854 |
| -0.002989 | ... | ... | 0.475 | 0 | 0.475 | 162000 | 32.575 | 0 | 32.575 | ... | ... | -0.00274 |
| -0.00267 | ... | ... | 0.400 | 0 | 0.400 | 164000 | 34.525 | 0 | 34.525 | ... | ... | -0.002711 |
| -0.002315 | ... | ... | 0.325 | 0 | 0.325 | 166000 | 36.500 | 0 | 36.500 | ... | ... | -0.00277 |
| -0.001918 | ... | ... | 0.275 | -0.025 | 0.250 | 168000 | 38.500 | 0 | 38.500 | ... | ... | -0.00292 |
| -0.001633 | ... | ... | 0.225 | -0.025 | 0.200 | 170000 | 40.500 | 0 | 40.500 | ... | ... | -0.003069 |
| -0.001486 | ... | ... | 0.175 | 0 | 0.175 | 172000 | 42.500 | 0 | 42.500 | ... | ... | -0.003219 |
| -0.001329 | ... | ... | 0.150 | 0 | 0.150 | 174000 | 44.500 | 0 | 44.500 | ... | ... | -0.003368 |
| -0.000971 | ... | ... | 0.125 | -0.025 | 0.100 | 176000 | 46.500 | 0 | 46.500 | ... | ... | -0.003517 |
| -0.000979 | ... | ... | 0.100 | 0 | 0.100 | 178000 | 48.500 | 0 | 48.500 | ... | ... | -0.003666 |
| -0.000782 | ... | ... | 0.075 | 0 | 0.075 | 180000 | 50.500 | 0 | 50.500 | ... | ... | -0.003814 |
| -0.000565 | ... | ... | 0.050 | 0 | 0.050 | 182000 | 52.500 | 0 | 52.500 | ... | ... | -0.003962 |
| -0.000569 | ... | ... | 0.050 | 0 | 0.050 | 184000 | 54.500 | 0 | 54.500 | ... | ... | -0.00411 |
| -0.000322 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 56.500 | 0 | 56.500 | ... | ... | -0.004258 |
| -0.000323 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 58.500 | 0 | 58.500 | ... | ... | -0.004405 |
| -0.000325 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 60.500 | 0 | 60.500 | ... | ... | -0.004552 |
| -0.000327 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 62.500 | 0 | 62.500 | ... | ... | -0.004699 |
| -0.000328 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 64.500 | 0 | 64.500 | ... | ... | -0.004845 |
| -0.000183 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 66.500 | 0 | 66.500 | ... | ... | -0.004991 |
| -0.000184 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 68.500 | 0 | 68.500 | ... | ... | -0.005137 |
| -0.000185 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 70.500 | 0 | 70.500 | ... | ... | -0.005282 |
| -0.000186 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 72.500 | 0 | 72.500 | ... | ... | -0.005427 |
| -0.000186 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 74.500 | 0 | 74.500 | ... | ... | -0.005572 |
| -0.000187 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 76.500 | 0 | 76.500 | ... | ... | -0.005716 |
| -0.000188 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 78.500 | 0 | 78.500 | ... | ... | -0.00586 |
| -0.000188 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 80.500 | 0 | 80.500 | ... | ... | -0.006004 |
| -0.000189 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 82.500 | 0 | 82.500 | ... | ... | -0.006147 |
| -0.00019 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 84.500 | 0 | 84.500 | ... | ... | -0.00629 |
| -0.00019 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 86.500 | 0 | 86.500 | ... | ... | -0.006433 |
| -0.000191 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 88.500 | 0 | 88.500 | ... | ... | -0.006575 |
| -0.000191 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 90.500 | 0 | 90.500 | ... | ... | -0.006717 |
| -0.000192 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 92.500 | 0 | 92.500 | ... | ... | -0.006859 |
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.