Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006452 | ... | ... | 65.700 | 0 | 65.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000292 |
| -0.006278 | ... | ... | 63.700 | 0 | 63.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00029 |
| -0.006101 | ... | ... | 61.700 | 0 | 61.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000289 |
| -0.005921 | ... | ... | 59.700 | 0 | 59.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.005739 | ... | ... | 57.700 | 0 | 57.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000287 |
| -0.005554 | ... | ... | 55.700 | 0 | 55.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000285 |
| -0.005368 | ... | ... | 53.700 | 0 | 53.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000284 |
| -0.005179 | ... | ... | 51.700 | 0 | 51.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000282 |
| -0.004989 | ... | ... | 49.700 | 0 | 49.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000281 |
| -0.004797 | ... | ... | 47.700 | 0 | 47.700 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000279 |
| -0.004604 | ... | ... | 45.700 | 0 | 45.700 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
| -0.004409 | ... | ... | 43.700 | 0 | 43.700 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.004213 | ... | ... | 41.700 | 0 | 41.700 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
| -0.004017 | ... | ... | 39.700 | 0 | 39.700 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.003819 | ... | ... | 37.700 | 0 | 37.700 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00027 |
| -0.00362 | ... | ... | 35.700 | 0 | 35.700 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
| -0.003421 | ... | ... | 33.700 | 0 | 33.700 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.003221 | ... | ... | 31.700 | 0 | 31.700 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000468 |
| -0.00302 | ... | ... | 29.700 | 0 | 29.700 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000463 |
| -0.002819 | ... | ... | 27.700 | 0 | 27.700 | 98000 | 0.050 | 0 | 0.050 | ... | ... | -0.000806 |
| -0.002617 | ... | ... | 25.700 | 0 | 25.700 | 100000 | 0.100 | 0 | 0.100 | ... | ... | -0.00138 |
| -0.002415 | ... | ... | 23.700 | 0 | 23.700 | 102000 | 0.150 | 0 | 0.150 | ... | ... | -0.001859 |
| -0.002545 | ... | ... | 21.750 | 0 | 21.750 | 104000 | 0.250 | 0 | 0.250 | ... | ... | -0.002686 |
| -0.002971 | ... | ... | 19.850 | 0 | 19.850 | 106000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.003365 |
| -0.003766 | ... | ... | 18.025 | 0 | 18.025 | 108000 | 0.525 | 0 | 0.525 | ... | ... | -0.004386 |
| -0.004682 | ... | ... | 16.250 | 0 | 16.250 | 110000 | 0.750 | 0 | 0.750 | ... | ... | -0.005453 |
| -0.005747 | ... | ... | 14.550 | 0 | 14.550 | 112000 | 1.025 | -0.025 | 1.050 | ... | ... | -0.006493 |
| -0.00685 | ... | ... | 12.950 | -0.025 | 12.925 | 114000 | 1.400 | 0 | 1.400 | ... | ... | -0.007635 |
| -0.007978 | ... | ... | 11.425 | -0.025 | 11.400 | 116000 | 1.850 | -0.025 | 1.875 | ... | ... | -0.008672 |
| -0.009028 | ... | ... | 10 | -0.025 | 9.975 | 118000 | 2.400 | -0.025 | 2.425 | ... | ... | -0.00961 |
| -0.009982 | ... | ... | 8.675 | 0 | 8.675 | 120000 | 3.050 | -0.025 | 3.075 | ... | ... | -0.010378 |
| -0.010714 | ... | ... | 7.475 | 0 | 7.475 | 122000 | 3.825 | 0 | 3.825 | ... | ... | -0.010979 |
| -0.011193 | ... | ... | 6.375 | 0 | 6.375 | 124000 | 4.700 | -0.025 | 4.725 | ... | ... | -0.011321 |
| -0.011457 | ... | ... | 5.400 | 0 | 5.400 | 126000 | 5.700 | 0 | 5.700 | ... | ... | -0.011443 |
| -0.011454 | ... | ... | 4.550 | -0.025 | 4.525 | 128000 | 6.800 | 0 | 6.800 | ... | ... | -0.011301 |
| -0.011262 | ... | ... | 3.775 | 0 | 3.775 | 130000 | 8 | 0 | 8 | ... | ... | -0.010916 |
| -0.010806 | ... | ... | 3.125 | -0.025 | 3.100 | 132000 | 9.300 | -0.025 | 9.325 | ... | ... | -0.010328 |
| -0.010257 | ... | ... | 2.550 | 0 | 2.550 | 134000 | 10.700 | -0.025 | 10.725 | ... | ... | -0.009588 |
| -0.009477 | ... | ... | 2.075 | -0.025 | 2.050 | 136000 | 12.200 | 0 | 12.200 | ... | ... | -0.008767 |
| -0.008672 | ... | ... | 1.650 | 0 | 1.650 | 138000 | 13.775 | 0 | 13.775 | ... | ... | -0.007868 |
| -0.007845 | ... | ... | 1.325 | 0 | 1.325 | 140000 | 15.425 | 0 | 15.425 | ... | ... | -0.006965 |
| -0.006969 | ... | ... | 1.050 | 0 | 1.050 | 142000 | 17.125 | 0 | 17.125 | ... | ... | -0.006034 |
| -0.006103 | ... | ... | 0.825 | 0 | 0.825 | 144000 | 18.875 | -0.025 | 18.900 | ... | ... | -0.005135 |
| -0.005167 | ... | ... | 0.650 | -0.025 | 0.625 | 146000 | 20.700 | 0 | 20.700 | ... | ... | -0.004467 |
| -0.004516 | ... | ... | 0.500 | 0 | 0.500 | 148000 | 22.550 | 0 | 22.550 | ... | ... | -0.003843 |
| -0.003741 | ... | ... | 0.375 | 0 | 0.375 | 150000 | 24.450 | 0 | 24.450 | ... | ... | -0.003449 |
| -0.003026 | ... | ... | 0.300 | -0.025 | 0.275 | 152000 | 26.375 | 0 | 26.375 | ... | ... | -0.003178 |
| -0.002644 | ... | ... | 0.225 | 0 | 0.225 | 154000 | 28.325 | 0 | 28.325 | ... | ... | -0.003052 |
| -0.001964 | ... | ... | 0.175 | -0.025 | 0.150 | 156000 | 30.300 | 0 | 30.300 | ... | ... | -0.003087 |
| -0.001726 | ... | ... | 0.125 | 0 | 0.125 | 158000 | 32.300 | 0 | 32.300 | ... | ... | -0.00329 |
| -0.001465 | ... | ... | 0.100 | 0 | 0.100 | 160000 | 34.300 | 0 | 34.300 | ... | ... | -0.003492 |
| -0.001177 | ... | ... | 0.075 | 0 | 0.075 | 162000 | 36.300 | 0 | 36.300 | ... | ... | -0.003694 |
| -0.000856 | ... | ... | 0.050 | 0 | 0.050 | 164000 | 38.300 | 0 | 38.300 | ... | ... | -0.003896 |
| -0.000488 | ... | ... | 0.025 | 0 | 0.025 | 166000 | 40.300 | 0 | 40.300 | ... | ... | -0.004097 |
| -0.000492 | ... | ... | 0.025 | 0 | 0.025 | 168000 | 42.300 | 0 | 42.300 | ... | ... | -0.004298 |
| -0.000495 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 44.300 | 0 | 44.300 | ... | ... | -0.004499 |
| -0.000499 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 46.300 | 0 | 46.300 | ... | ... | -0.0047 |
| -0.00028 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.300 | 0 | 48.300 | ... | ... | -0.0049 |
| -0.000282 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.300 | 0 | 50.300 | ... | ... | -0.0051 |
| -0.000283 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.300 | 0 | 52.300 | ... | ... | -0.0053 |
| -0.000285 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.300 | 0 | 54.300 | ... | ... | -0.0055 |
| -0.000286 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.300 | 0 | 56.300 | ... | ... | -0.005699 |
| -0.000288 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.300 | 0 | 58.300 | ... | ... | -0.005898 |
| -0.000289 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.300 | 0 | 60.300 | ... | ... | -0.006097 |
| -0.000291 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.300 | 0 | 62.300 | ... | ... | -0.006295 |
| -0.000292 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.300 | 0 | 64.300 | ... | ... | -0.006493 |
| -0.000293 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.300 | 0 | 66.300 | ... | ... | -0.006691 |
| -0.000294 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.300 | 0 | 68.300 | ... | ... | -0.006888 |
| -0.000296 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.300 | 0 | 70.300 | ... | ... | -0.007085 |
| -0.000297 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.300 | 0 | 72.300 | ... | ... | -0.007282 |
| -0.000298 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.300 | 0 | 74.300 | ... | ... | -0.007478 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.300 | 0 | 76.300 | ... | ... | -0.007674 |
| -0.0003 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.300 | 0 | 78.300 | ... | ... | -0.00787 |
| -0.000301 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.300 | 0 | 80.300 | ... | ... | -0.008066 |
| -0.000302 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.300 | 0 | 82.300 | ... | ... | -0.008261 |
| -0.000303 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.300 | 0 | 84.300 | ... | ... | -0.008455 |
| -0.000304 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86.300 | 0 | 86.300 | ... | ... | -0.00865 |
| -0.000305 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 88.300 | 0 | 88.300 | ... | ... | -0.008844 |
| -0.000306 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 90.300 | 0 | 90.300 | ... | ... | -0.009037 |
| -0.000307 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 92.300 | 0 | 92.300 | ... | ... | -0.009231 |
| -0.000308 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 94.300 | 0 | 94.300 | ... | ... | -0.009424 |
| -0.000309 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 96.300 | 0 | 96.300 | ... | ... | -0.009616 |
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.