Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01057 | ... | ... | 68.625 | 0 | 68.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000578 |
| -0.010288 | ... | ... | 66.625 | 0 | 66.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000576 |
| -0.010003 | ... | ... | 64.625 | 0 | 64.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000574 |
| -0.009715 | ... | ... | 62.625 | 0 | 62.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000572 |
| -0.009423 | ... | ... | 60.625 | 0 | 60.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000569 |
| -0.00913 | ... | ... | 58.625 | 0 | 58.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000566 |
| -0.008834 | ... | ... | 56.625 | 0 | 56.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000564 |
| -0.008535 | ... | ... | 54.625 | 0 | 54.625 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000561 |
| -0.008235 | ... | ... | 52.625 | 0 | 52.625 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000558 |
| -0.007933 | ... | ... | 50.625 | 0 | 50.625 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000555 |
| -0.007629 | ... | ... | 48.625 | 0 | 48.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000552 |
| -0.007324 | ... | ... | 46.625 | 0 | 46.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000548 |
| -0.007018 | ... | ... | 44.625 | 0 | 44.625 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000545 |
| -0.00671 | ... | ... | 42.625 | 0 | 42.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000541 |
| -0.006401 | ... | ... | 40.625 | 0 | 40.625 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000537 |
| -0.006091 | ... | ... | 38.625 | 0 | 38.625 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000533 |
| -0.00578 | ... | ... | 36.625 | 0 | 36.625 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000529 |
| -0.005468 | ... | ... | 34.625 | 0 | 34.625 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000524 |
| -0.005156 | ... | ... | 32.625 | 0 | 32.625 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00052 |
| -0.004843 | ... | ... | 30.625 | 0 | 30.625 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000515 |
| -0.004529 | ... | ... | 28.625 | 0 | 28.625 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000509 |
| -0.004215 | ... | ... | 26.625 | 0 | 26.625 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000503 |
| -0.0039 | ... | ... | 24.625 | 0 | 24.625 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000884 |
| -0.003584 | ... | ... | 22.625 | 0 | 22.625 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.000871 |
| -0.003269 | ... | ... | 20.625 | 0 | 20.625 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.001501 |
| -0.002953 | ... | ... | 18.625 | 0 | 18.625 | 112000 | 0.100 | 0 | 0.100 | ... | ... | -0.002541 |
| -0.003738 | ... | ... | 16.700 | 0 | 16.700 | 114000 | 0.175 | 0 | 0.175 | ... | ... | -0.0038 |
| -0.004735 | ... | ... | 14.800 | 0 | 14.800 | 116000 | 0.300 | 0 | 0.300 | ... | ... | -0.00549 |
| -0.006379 | ... | ... | 13 | -0.025 | 12.975 | 118000 | 0.475 | 0 | 0.475 | ... | ... | -0.007337 |
| -0.00854 | ... | ... | 11.250 | 0 | 11.250 | 120000 | 0.725 | 0 | 0.725 | ... | ... | -0.009366 |
| -0.010801 | ... | ... | 9.625 | 0 | 9.625 | 122000 | 1.075 | -0.025 | 1.100 | ... | ... | -0.011478 |
| -0.012849 | ... | ... | 8.125 | -0.025 | 8.100 | 124000 | 1.550 | 0 | 1.550 | ... | ... | -0.013509 |
| -0.014704 | ... | ... | 6.750 | -0.025 | 6.725 | 126000 | 2.150 | -0.025 | 2.175 | ... | ... | -0.015161 |
| -0.016097 | ... | ... | 5.500 | 0 | 5.500 | 128000 | 2.900 | 0 | 2.900 | ... | ... | -0.016344 |
| -0.016776 | ... | ... | 4.425 | -0.025 | 4.400 | 130000 | 3.800 | 0 | 3.800 | ... | ... | -0.016915 |
| -0.016904 | ... | ... | 3.500 | -0.025 | 3.475 | 132000 | 4.850 | 0 | 4.850 | ... | ... | -0.016828 |
| -0.016418 | ... | ... | 2.725 | -0.025 | 2.700 | 134000 | 6.025 | -0.025 | 6.050 | ... | ... | -0.016021 |
| -0.015334 | ... | ... | 2.075 | -0.025 | 2.050 | 136000 | 7.375 | -0.025 | 7.400 | ... | ... | -0.014848 |
| -0.013829 | ... | ... | 1.550 | -0.025 | 1.525 | 138000 | 8.825 | -0.025 | 8.850 | ... | ... | -0.013149 |
| -0.012159 | ... | ... | 1.150 | -0.025 | 1.125 | 140000 | 10.425 | 0 | 10.425 | ... | ... | -0.011474 |
| -0.010458 | ... | ... | 0.825 | 0 | 0.825 | 142000 | 12.075 | -0.025 | 12.100 | ... | ... | -0.009412 |
| -0.008542 | ... | ... | 0.575 | 0 | 0.575 | 144000 | 13.825 | -0.025 | 13.850 | ... | ... | -0.007583 |
| -0.006861 | ... | ... | 0.400 | 0 | 0.400 | 146000 | 15.650 | 0 | 15.650 | ... | ... | -0.006081 |
| -0.005389 | ... | ... | 0.275 | 0 | 0.275 | 148000 | 17.525 | 0 | 17.525 | ... | ... | -0.00488 |
| -0.003943 | ... | ... | 0.200 | -0.025 | 0.175 | 150000 | 19.450 | 0 | 19.450 | ... | ... | -0.004181 |
| -0.003116 | ... | ... | 0.125 | 0 | 0.125 | 152000 | 21.400 | 0 | 21.400 | ... | ... | -0.003769 |
| -0.002128 | ... | ... | 0.075 | 0 | 0.075 | 154000 | 23.375 | 0 | 23.375 | ... | ... | -0.003705 |
| -0.001564 | ... | ... | 0.050 | 0 | 0.050 | 156000 | 25.375 | 0 | 25.375 | ... | ... | -0.004021 |
| -0.000901 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 27.375 | 0 | 27.375 | ... | ... | -0.004337 |
| -0.000912 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 29.375 | 0 | 29.375 | ... | ... | -0.004653 |
| -0.000517 | ... | ... | 0.025 | -0.013 | 0.013 | 162000 | 31.375 | 0 | 31.375 | ... | ... | -0.004968 |
| -0.000522 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 33.375 | 0 | 33.375 | ... | ... | -0.005283 |
| -0.000526 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 35.375 | 0 | 35.375 | ... | ... | -0.005598 |
| -0.000531 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 37.375 | 0 | 37.375 | ... | ... | -0.005913 |
| -0.000535 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 39.375 | 0 | 39.375 | ... | ... | -0.006227 |
| -0.000539 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 41.375 | 0 | 41.375 | ... | ... | -0.006541 |
| -0.000543 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 43.375 | 0 | 43.375 | ... | ... | -0.006855 |
| -0.000547 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 45.375 | 0 | 45.375 | ... | ... | -0.007169 |
| -0.00055 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 47.375 | 0 | 47.375 | ... | ... | -0.007482 |
| -0.000554 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 49.375 | 0 | 49.375 | ... | ... | -0.007795 |
| -0.000557 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 51.375 | 0 | 51.375 | ... | ... | -0.008107 |
| -0.00056 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 53.375 | 0 | 53.375 | ... | ... | -0.00842 |
| -0.000563 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 55.375 | 0 | 55.375 | ... | ... | -0.008732 |
| -0.000566 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 57.375 | 0 | 57.375 | ... | ... | -0.009043 |
| -0.000569 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 59.375 | 0 | 59.375 | ... | ... | -0.009354 |
| -0.000571 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 61.375 | 0 | 61.375 | ... | ... | -0.009665 |
| -0.000574 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 63.375 | 0 | 63.375 | ... | ... | -0.009976 |
| -0.000577 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 65.375 | 0 | 65.375 | ... | ... | -0.010286 |
| -0.000579 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 67.375 | 0 | 67.375 | ... | ... | -0.010596 |
| -0.000582 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 69.375 | 0 | 69.375 | ... | ... | -0.010906 |
| -0.000584 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 71.375 | 0 | 71.375 | ... | ... | -0.011215 |
| -0.000586 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 73.375 | 0 | 73.375 | ... | ... | -0.011524 |
| -0.000588 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 75.375 | 0 | 75.375 | ... | ... | -0.011832 |
| -0.00059 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 77.375 | 0 | 77.375 | ... | ... | -0.012141 |
| -0.000593 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 79.375 | 0 | 79.375 | ... | ... | -0.012448 |
| -0.000595 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 81.375 | 0 | 81.375 | ... | ... | -0.012756 |
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.