Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008124 | ... | ... | 60.750 | 0 | 60.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.008005 | ... | ... | 58.750 | 0 | 58.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.007881 | ... | ... | 56.750 | 0 | 56.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000174 |
| -0.007753 | ... | ... | 54.750 | 0 | 54.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000173 |
| -0.007622 | ... | ... | 52.750 | 0 | 52.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000172 |
| -0.007486 | ... | ... | 50.750 | 0 | 50.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000171 |
| -0.007346 | ... | ... | 48.750 | 0 | 48.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00017 |
| -0.007203 | ... | ... | 46.750 | 0 | 46.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000169 |
| -0.007057 | ... | ... | 44.750 | 0 | 44.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000168 |
| -0.006907 | ... | ... | 42.750 | 0 | 42.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000167 |
| -0.006754 | ... | ... | 40.750 | 0 | 40.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
| -0.006598 | ... | ... | 38.750 | 0 | 38.750 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.000293 |
| -0.006438 | ... | ... | 36.750 | 0 | 36.750 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000291 |
| -0.006275 | ... | ... | 34.750 | 0 | 34.750 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.000508 |
| -0.006108 | ... | ... | 32.750 | 0 | 32.750 | 90000 | 0.075 | 0 | 0.075 | ... | ... | -0.000697 |
| -0.005937 | ... | ... | 30.750 | 0 | 30.750 | 92000 | 0.125 | 0 | 0.125 | ... | ... | -0.00103 |
| -0.005762 | ... | ... | 28.750 | 0 | 28.750 | 94000 | 0.175 | 0 | 0.175 | ... | ... | -0.001317 |
| -0.005582 | ... | ... | 26.750 | 0 | 26.750 | 96000 | 0.275 | 0 | 0.275 | ... | ... | -0.001825 |
| -0.005521 | ... | ... | 24.825 | -0.025 | 24.800 | 98000 | 0.375 | 0 | 0.375 | ... | ... | -0.002252 |
| -0.005628 | ... | ... | 22.925 | 0 | 22.925 | 100000 | 0.525 | 0 | 0.525 | ... | ... | -0.00281 |
| -0.005821 | ... | ... | 21.125 | -0.025 | 21.100 | 102000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.003357 |
| -0.006131 | ... | ... | 19.350 | 0 | 19.350 | 104000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.004025 |
| -0.006477 | ... | ... | 17.675 | -0.025 | 17.650 | 106000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.00468 |
| -0.006922 | ... | ... | 16.050 | 0 | 16.050 | 108000 | 1.625 | 0 | 1.625 | ... | ... | -0.005347 |
| -0.007338 | ... | ... | 14.525 | -0.025 | 14.500 | 110000 | 2.050 | -0.025 | 2.075 | ... | ... | -0.00593 |
| -0.00778 | ... | ... | 13.075 | -0.025 | 13.050 | 112000 | 2.550 | -0.025 | 2.575 | ... | ... | -0.006455 |
| -0.00821 | ... | ... | 11.725 | -0.025 | 11.700 | 114000 | 3.150 | -0.025 | 3.175 | ... | ... | -0.006928 |
| -0.008564 | ... | ... | 10.450 | -0.025 | 10.425 | 116000 | 3.825 | -0.025 | 3.850 | ... | ... | -0.007279 |
| -0.008855 | ... | ... | 9.275 | -0.025 | 9.250 | 118000 | 4.600 | -0.025 | 4.625 | ... | ... | -0.007523 |
| -0.009037 | ... | ... | 8.175 | -0.025 | 8.150 | 120000 | 5.475 | -0.025 | 5.500 | ... | ... | -0.007644 |
| -0.009133 | ... | ... | 7.175 | -0.025 | 7.150 | 122000 | 6.425 | -0.025 | 6.450 | ... | ... | -0.007604 |
| -0.00914 | ... | ... | 6.275 | -0.025 | 6.250 | 124000 | 7.450 | -0.025 | 7.475 | ... | ... | -0.007403 |
| -0.00903 | ... | ... | 5.450 | -0.025 | 5.425 | 126000 | 8.600 | -0.025 | 8.625 | ... | ... | -0.007107 |
| -0.008813 | ... | ... | 4.700 | -0.025 | 4.675 | 128000 | 9.800 | -0.025 | 9.825 | ... | ... | -0.006632 |
| -0.008536 | ... | ... | 4.050 | -0.025 | 4.025 | 130000 | 11.100 | -0.025 | 11.125 | ... | ... | -0.00606 |
| -0.008184 | ... | ... | 3.475 | -0.025 | 3.450 | 132000 | 12.475 | -0.025 | 12.500 | ... | ... | -0.005377 |
| -0.007738 | ... | ... | 2.950 | -0.025 | 2.925 | 134000 | 13.925 | -0.025 | 13.950 | ... | ... | -0.004607 |
| -0.00726 | ... | ... | 2.500 | -0.025 | 2.475 | 136000 | 15.425 | -0.025 | 15.450 | ... | ... | -0.003721 |
| -0.006782 | ... | ... | 2.125 | -0.025 | 2.100 | 138000 | 17 | -0.025 | 17.025 | ... | ... | -0.002801 |
| -0.006224 | ... | ... | 1.775 | -0.025 | 1.750 | 140000 | 18.650 | 0 | 18.650 | ... | ... | -0.001895 |
| -0.005724 | ... | ... | 1.475 | 0 | 1.475 | 142000 | 20.325 | -0.025 | 20.350 | ... | ... | -0.000871 |
| -0.005184 | ... | ... | 1.225 | 0 | 1.225 | 144000 | 22.050 | -0.025 | 22.075 | ... | ... | 0.00018 |
| -0.004617 | ... | ... | 1.025 | -0.025 | 1 | 146000 | 23.825 | -0.025 | 23.850 | ... | ... | 0.001252 |
| -0.004122 | ... | ... | 0.850 | -0.025 | 0.825 | 148000 | 25.650 | -0.025 | 25.675 | ... | ... | 0.002128 |
| -0.003643 | ... | ... | 0.700 | -0.025 | 0.675 | 150000 | 27.500 | -0.025 | 27.525 | ... | ... | 0.002289 |
| -0.003197 | ... | ... | 0.575 | -0.025 | 0.550 | 152000 | 29.400 | 0 | 29.400 | ... | ... | 0.00245 |
| -0.002803 | ... | ... | 0.475 | -0.025 | 0.450 | 154000 | 31.325 | 0 | 31.325 | ... | ... | 0.00261 |
| -0.002483 | ... | ... | 0.375 | 0 | 0.375 | 156000 | 33.275 | 0 | 33.275 | ... | ... | 0.002771 |
| -0.002126 | ... | ... | 0.300 | 0 | 0.300 | 158000 | 35.250 | 0 | 35.250 | ... | ... | 0.002931 |
| -0.001872 | ... | ... | 0.250 | 0 | 0.250 | 160000 | 37.250 | 0 | 37.250 | ... | ... | 0.003092 |
| -0.001593 | ... | ... | 0.200 | 0 | 0.200 | 162000 | 39.250 | 0 | 39.250 | ... | ... | 0.003213 |
| -0.001285 | ... | ... | 0.150 | 0 | 0.150 | 164000 | 41.250 | 0 | 41.250 | ... | ... | 0.002762 |
| -0.001123 | ... | ... | 0.125 | 0 | 0.125 | 166000 | 43.250 | 0 | 43.250 | ... | ... | 0.002444 |
| -0.000948 | ... | ... | 0.100 | 0 | 0.100 | 168000 | 45.250 | 0 | 45.250 | ... | ... | 0.002171 |
| -0.000758 | ... | ... | 0.075 | 0 | 0.075 | 170000 | 47.250 | 0 | 47.250 | ... | ... | 0.001926 |
| -0.000763 | ... | ... | 0.075 | 0 | 0.075 | 172000 | 49.250 | 0 | 49.250 | ... | ... | 0.001698 |
| -0.000552 | ... | ... | 0.050 | 0 | 0.050 | 174000 | 51.250 | 0 | 51.250 | ... | ... | 0.001483 |
| -0.000555 | ... | ... | 0.050 | 0 | 0.050 | 176000 | 53.250 | 0 | 53.250 | ... | ... | 0.001277 |
| -0.000314 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 55.250 | 0 | 55.250 | ... | ... | 0.00108 |
| -0.000316 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 57.250 | 0 | 57.250 | ... | ... | 0.000888 |
| -0.000317 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 59.250 | 0 | 59.250 | ... | ... | 0.000702 |
| -0.000319 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 61.250 | 0 | 61.250 | ... | ... | 0.00052 |
| -0.000178 | ... | ... | 0.025 | -0.013 | 0.013 | 186000 | 63.250 | 0 | 63.250 | ... | ... | 0.000342 |
| -0.000179 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 65.250 | 0 | 65.250 | ... | ... | 0.000168 |
| -0.00018 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 67.250 | 0 | 67.250 | ... | ... | -0.000004 |
| -0.00018 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 69.250 | 0 | 69.250 | ... | ... | -0.000174 |
| -0.000181 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 71.250 | 0 | 71.250 | ... | ... | -0.000341 |
| -0.000182 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 73.250 | 0 | 73.250 | ... | ... | -0.000506 |
| -0.000182 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 75.250 | 0 | 75.250 | ... | ... | -0.000669 |
| -0.000183 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 77.250 | 0 | 77.250 | ... | ... | -0.000831 |
| -0.000184 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 79.250 | 0 | 79.250 | ... | ... | -0.000991 |
| -0.000184 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 81.250 | 0 | 81.250 | ... | ... | -0.00115 |
| -0.000185 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 83.250 | 0 | 83.250 | ... | ... | -0.001307 |
| -0.000186 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 85.250 | 0 | 85.250 | ... | ... | -0.001463 |
| -0.000186 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 87.250 | 0 | 87.250 | ... | ... | -0.001619 |
| -0.000187 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 89.250 | 0 | 89.250 | ... | ... | -0.001773 |
| -0.000187 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 91.250 | 0 | 91.250 | ... | ... | -0.001926 |
| -0.000188 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 93.250 | 0 | 93.250 | ... | ... | -0.002078 |
| -0.000188 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 95.250 | 0 | 95.250 | ... | ... | -0.002229 |
| -0.000189 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 97.250 | 0 | 97.250 | ... | ... | -0.002379 |
| -0.000189 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 99.250 | 0 | 99.250 | ... | ... | -0.002528 |
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.