Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010611 | ... | ... | 68.625 | 0 | 68.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000583 |
| -0.010328 | ... | ... | 66.625 | 0 | 66.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000581 |
| -0.010042 | ... | ... | 64.625 | 0 | 64.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000579 |
| -0.009752 | ... | ... | 62.625 | 0 | 62.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000576 |
| -0.00946 | ... | ... | 60.625 | 0 | 60.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000574 |
| -0.009165 | ... | ... | 58.625 | 0 | 58.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000571 |
| -0.008867 | ... | ... | 56.625 | 0 | 56.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000569 |
| -0.008568 | ... | ... | 54.625 | 0 | 54.625 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000566 |
| -0.008266 | ... | ... | 52.625 | 0 | 52.625 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000563 |
| -0.007963 | ... | ... | 50.625 | 0 | 50.625 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00056 |
| -0.007658 | ... | ... | 48.625 | 0 | 48.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000556 |
| -0.007352 | ... | ... | 46.625 | 0 | 46.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000553 |
| -0.007044 | ... | ... | 44.625 | 0 | 44.625 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00055 |
| -0.006735 | ... | ... | 42.625 | 0 | 42.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000546 |
| -0.006425 | ... | ... | 40.625 | 0 | 40.625 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000542 |
| -0.006114 | ... | ... | 38.625 | 0 | 38.625 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000538 |
| -0.005802 | ... | ... | 36.625 | 0 | 36.625 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000534 |
| -0.005489 | ... | ... | 34.625 | 0 | 34.625 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000529 |
| -0.005175 | ... | ... | 32.625 | 0 | 32.625 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000524 |
| -0.004861 | ... | ... | 30.625 | 0 | 30.625 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000519 |
| -0.004546 | ... | ... | 28.625 | 0 | 28.625 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000514 |
| -0.004231 | ... | ... | 26.625 | 0 | 26.625 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000508 |
| -0.003914 | ... | ... | 24.625 | 0 | 24.625 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000891 |
| -0.003598 | ... | ... | 22.625 | 0 | 22.625 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.000878 |
| -0.003281 | ... | ... | 20.625 | 0 | 20.625 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.001514 |
| -0.002964 | ... | ... | 18.625 | 0 | 18.625 | 112000 | 0.100 | 0 | 0.100 | ... | ... | -0.002562 |
| -0.00376 | ... | ... | 16.700 | 0 | 16.700 | 114000 | 0.175 | 0 | 0.175 | ... | ... | -0.003833 |
| -0.004769 | ... | ... | 14.800 | 0 | 14.800 | 116000 | 0.300 | 0 | 0.300 | ... | ... | -0.005537 |
| -0.006431 | ... | ... | 13 | -0.025 | 12.975 | 118000 | 0.475 | 0 | 0.475 | ... | ... | -0.007401 |
| -0.008614 | ... | ... | 11.250 | 0 | 11.250 | 120000 | 0.725 | 0 | 0.725 | ... | ... | -0.009447 |
| -0.010896 | ... | ... | 9.625 | 0 | 9.625 | 122000 | 1.075 | -0.025 | 1.100 | ... | ... | -0.011577 |
| -0.012963 | ... | ... | 8.125 | -0.025 | 8.100 | 124000 | 1.550 | 0 | 1.550 | ... | ... | -0.013626 |
| -0.014834 | ... | ... | 6.750 | -0.025 | 6.725 | 126000 | 2.150 | -0.025 | 2.175 | ... | ... | -0.015293 |
| -0.016239 | ... | ... | 5.500 | 0 | 5.500 | 128000 | 2.900 | 0 | 2.900 | ... | ... | -0.016487 |
| -0.016924 | ... | ... | 4.425 | -0.025 | 4.400 | 130000 | 3.800 | 0 | 3.800 | ... | ... | -0.017063 |
| -0.017052 | ... | ... | 3.500 | -0.025 | 3.475 | 132000 | 4.850 | 0 | 4.850 | ... | ... | -0.016976 |
| -0.016562 | ... | ... | 2.725 | -0.025 | 2.700 | 134000 | 6.025 | -0.025 | 6.050 | ... | ... | -0.016162 |
| -0.015467 | ... | ... | 2.075 | -0.025 | 2.050 | 136000 | 7.375 | -0.025 | 7.400 | ... | ... | -0.01498 |
| -0.013949 | ... | ... | 1.550 | -0.025 | 1.525 | 138000 | 8.825 | -0.025 | 8.850 | ... | ... | -0.013265 |
| -0.012264 | ... | ... | 1.150 | -0.025 | 1.125 | 140000 | 10.425 | 0 | 10.425 | ... | ... | -0.011575 |
| -0.010549 | ... | ... | 0.825 | 0 | 0.825 | 142000 | 12.075 | -0.025 | 12.100 | ... | ... | -0.009493 |
| -0.008616 | ... | ... | 0.575 | 0 | 0.575 | 144000 | 13.825 | -0.025 | 13.850 | ... | ... | -0.007646 |
| -0.00692 | ... | ... | 0.400 | 0 | 0.400 | 146000 | 15.650 | 0 | 15.650 | ... | ... | -0.006128 |
| -0.005435 | ... | ... | 0.275 | 0 | 0.275 | 148000 | 17.525 | 0 | 17.525 | ... | ... | -0.004914 |
| -0.003977 | ... | ... | 0.200 | -0.025 | 0.175 | 150000 | 19.450 | 0 | 19.450 | ... | ... | -0.004205 |
| -0.003142 | ... | ... | 0.125 | 0 | 0.125 | 152000 | 21.400 | 0 | 21.400 | ... | ... | -0.003786 |
| -0.002146 | ... | ... | 0.075 | 0 | 0.075 | 154000 | 23.375 | 0 | 23.375 | ... | ... | -0.003719 |
| -0.001577 | ... | ... | 0.050 | 0 | 0.050 | 156000 | 25.375 | 0 | 25.375 | ... | ... | -0.004036 |
| -0.000908 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 27.375 | 0 | 27.375 | ... | ... | -0.004353 |
| -0.000919 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 29.375 | 0 | 29.375 | ... | ... | -0.00467 |
| -0.000521 | ... | ... | 0.025 | -0.013 | 0.013 | 162000 | 31.375 | 0 | 31.375 | ... | ... | -0.004987 |
| -0.000526 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 33.375 | 0 | 33.375 | ... | ... | -0.005303 |
| -0.000531 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 35.375 | 0 | 35.375 | ... | ... | -0.005619 |
| -0.000535 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 37.375 | 0 | 37.375 | ... | ... | -0.005935 |
| -0.00054 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 39.375 | 0 | 39.375 | ... | ... | -0.006251 |
| -0.000544 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 41.375 | 0 | 41.375 | ... | ... | -0.006566 |
| -0.000548 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 43.375 | 0 | 43.375 | ... | ... | -0.006881 |
| -0.000551 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 45.375 | 0 | 45.375 | ... | ... | -0.007196 |
| -0.000555 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 47.375 | 0 | 47.375 | ... | ... | -0.00751 |
| -0.000558 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 49.375 | 0 | 49.375 | ... | ... | -0.007824 |
| -0.000562 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 51.375 | 0 | 51.375 | ... | ... | -0.008138 |
| -0.000565 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 53.375 | 0 | 53.375 | ... | ... | -0.008451 |
| -0.000568 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 55.375 | 0 | 55.375 | ... | ... | -0.008765 |
| -0.000571 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 57.375 | 0 | 57.375 | ... | ... | -0.009077 |
| -0.000574 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 59.375 | 0 | 59.375 | ... | ... | -0.00939 |
| -0.000576 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 61.375 | 0 | 61.375 | ... | ... | -0.009702 |
| -0.000579 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 63.375 | 0 | 63.375 | ... | ... | -0.010014 |
| -0.000582 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 65.375 | 0 | 65.375 | ... | ... | -0.010325 |
| -0.000584 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 67.375 | 0 | 67.375 | ... | ... | -0.010636 |
| -0.000587 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 69.375 | 0 | 69.375 | ... | ... | -0.010947 |
| -0.000589 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 71.375 | 0 | 71.375 | ... | ... | -0.011258 |
| -0.000591 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 73.375 | 0 | 73.375 | ... | ... | -0.011568 |
| -0.000593 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 75.375 | 0 | 75.375 | ... | ... | -0.011877 |
| -0.000596 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 77.375 | 0 | 77.375 | ... | ... | -0.012187 |
| -0.000598 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 79.375 | 0 | 79.375 | ... | ... | -0.012496 |
| -0.0006 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 81.375 | 0 | 81.375 | ... | ... | -0.012804 |
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.