Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005119 | ... | ... | 59.300 | 0 | 59.300 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000232 |
| -0.004965 | ... | ... | 57.300 | 0 | 57.300 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.004809 | ... | ... | 55.300 | 0 | 55.300 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00023 |
| -0.00465 | ... | ... | 53.300 | 0 | 53.300 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.004488 | ... | ... | 51.300 | 0 | 51.300 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.004325 | ... | ... | 49.300 | 0 | 49.300 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.00416 | ... | ... | 47.300 | 0 | 47.300 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.003993 | ... | ... | 45.300 | 0 | 45.300 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.003824 | ... | ... | 43.300 | 0 | 43.300 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.003655 | ... | ... | 41.300 | 0 | 41.300 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.003484 | ... | ... | 39.300 | 0 | 39.300 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.003312 | ... | ... | 37.300 | 0 | 37.300 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.003139 | ... | ... | 35.300 | 0 | 35.300 | 84000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000215 |
| -0.002965 | ... | ... | 33.300 | 0 | 33.300 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000381 |
| -0.00279 | ... | ... | 31.300 | 0 | 31.300 | 88000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000377 |
| -0.002615 | ... | ... | 29.300 | 0 | 29.300 | 90000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000657 |
| -0.002439 | ... | ... | 27.300 | 0 | 27.300 | 92000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000897 |
| -0.002262 | ... | ... | 25.300 | 0 | 25.300 | 94000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.00132 |
| -0.002212 | ... | ... | 23.325 | 0 | 23.325 | 96000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.001861 |
| -0.002405 | ... | ... | 21.425 | -0.025 | 21.400 | 98000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.00262 |
| -0.002807 | ... | ... | 19.575 | -0.050 | 19.525 | 100000 | 0.475 | -0.075 | 0.550 | ... | ... | -0.003369 |
| -0.003469 | ... | ... | 17.800 | -0.075 | 17.725 | 102000 | 0.675 | -0.075 | 0.750 | ... | ... | -0.004197 |
| -0.004209 | ... | ... | 16.075 | -0.100 | 15.975 | 104000 | 0.925 | -0.100 | 1.025 | ... | ... | -0.00504 |
| -0.005127 | ... | ... | 14.450 | -0.125 | 14.325 | 106000 | 1.250 | -0.125 | 1.375 | ... | ... | -0.005928 |
| -0.006043 | ... | ... | 12.900 | -0.150 | 12.750 | 108000 | 1.650 | -0.150 | 1.800 | ... | ... | -0.006785 |
| -0.006954 | ... | ... | 11.450 | -0.175 | 11.275 | 110000 | 2.150 | -0.175 | 2.325 | ... | ... | -0.007612 |
| -0.007786 | ... | ... | 10.100 | -0.200 | 9.900 | 112000 | 2.750 | -0.175 | 2.925 | ... | ... | -0.008341 |
| -0.008487 | ... | ... | 8.825 | -0.200 | 8.625 | 114000 | 3.425 | -0.200 | 3.625 | ... | ... | -0.008877 |
| -0.009063 | ... | ... | 7.675 | -0.200 | 7.475 | 116000 | 4.225 | -0.225 | 4.450 | ... | ... | -0.009287 |
| -0.009444 | ... | ... | 6.625 | -0.200 | 6.425 | 118000 | 5.150 | -0.200 | 5.350 | ... | ... | -0.009542 |
| -0.009625 | ... | ... | 5.675 | -0.200 | 5.475 | 120000 | 6.150 | -0.225 | 6.375 | ... | ... | -0.009553 |
| -0.009655 | ... | ... | 4.875 | -0.225 | 4.650 | 122000 | 7.300 | -0.225 | 7.525 | ... | ... | -0.009455 |
| -0.009605 | ... | ... | 4.200 | -0.225 | 3.975 | 124000 | 8.600 | -0.200 | 8.800 | ... | ... | -0.009281 |
| -0.009284 | ... | ... | 3.525 | -0.200 | 3.325 | 126000 | 9.900 | -0.200 | 10.100 | ... | ... | -0.008797 |
| -0.008809 | ... | ... | 2.950 | -0.200 | 2.750 | 128000 | 11.300 | -0.200 | 11.500 | ... | ... | -0.008214 |
| -0.008275 | ... | ... | 2.450 | -0.175 | 2.275 | 130000 | 12.775 | -0.175 | 12.950 | ... | ... | -0.007525 |
| -0.007613 | ... | ... | 2.025 | -0.175 | 1.850 | 132000 | 14.325 | -0.175 | 14.500 | ... | ... | -0.006779 |
| -0.006928 | ... | ... | 1.650 | -0.150 | 1.500 | 134000 | 15.950 | -0.150 | 16.100 | ... | ... | -0.006029 |
| -0.006284 | ... | ... | 1.350 | -0.125 | 1.225 | 136000 | 17.650 | -0.125 | 17.775 | ... | ... | -0.005339 |
| -0.005558 | ... | ... | 1.100 | -0.125 | 0.975 | 138000 | 19.400 | -0.100 | 19.500 | ... | ... | -0.004685 |
| -0.004877 | ... | ... | 0.875 | -0.100 | 0.775 | 140000 | 21.175 | -0.100 | 21.275 | ... | ... | -0.004014 |
| -0.004295 | ... | ... | 0.700 | -0.075 | 0.625 | 142000 | 23.025 | -0.075 | 23.100 | ... | ... | -0.00357 |
| -0.003603 | ... | ... | 0.575 | -0.100 | 0.475 | 144000 | 24.900 | -0.050 | 24.950 | ... | ... | -0.003189 |
| -0.003088 | ... | ... | 0.450 | -0.075 | 0.375 | 146000 | 26.800 | -0.050 | 26.850 | ... | ... | -0.002891 |
| -0.002661 | ... | ... | 0.350 | -0.050 | 0.300 | 148000 | 28.725 | -0.050 | 28.775 | ... | ... | -0.002695 |
| -0.002173 | ... | ... | 0.275 | -0.050 | 0.225 | 150000 | 30.700 | -0.025 | 30.725 | ... | ... | -0.002746 |
| -0.001816 | ... | ... | 0.225 | -0.050 | 0.175 | 152000 | 32.700 | 0 | 32.700 | ... | ... | -0.002923 |
| -0.001414 | ... | ... | 0.175 | -0.050 | 0.125 | 154000 | 34.700 | 0 | 34.700 | ... | ... | -0.0031 |
| -0.001198 | ... | ... | 0.125 | -0.025 | 0.100 | 156000 | 36.700 | 0 | 36.700 | ... | ... | -0.003277 |
| -0.000962 | ... | ... | 0.100 | -0.025 | 0.075 | 158000 | 38.700 | 0 | 38.700 | ... | ... | -0.003454 |
| -0.000698 | ... | ... | 0.075 | -0.025 | 0.050 | 160000 | 40.700 | 0 | 40.700 | ... | ... | -0.00363 |
| -0.000704 | ... | ... | 0.050 | 0 | 0.050 | 162000 | 42.700 | 0 | 42.700 | ... | ... | -0.003806 |
| -0.0004 | ... | ... | 0.050 | -0.025 | 0.025 | 164000 | 44.700 | 0 | 44.700 | ... | ... | -0.003982 |
| -0.000403 | ... | ... | 0.025 | 0 | 0.025 | 166000 | 46.700 | 0 | 46.700 | ... | ... | -0.004157 |
| -0.000406 | ... | ... | 0.025 | 0 | 0.025 | 168000 | 48.700 | 0 | 48.700 | ... | ... | -0.004332 |
| -0.000409 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 50.700 | 0 | 50.700 | ... | ... | -0.004507 |
| -0.000229 | ... | ... | 0.025 | -0.013 | 0.013 | 172000 | 52.700 | 0 | 52.700 | ... | ... | -0.004682 |
| -0.00023 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.700 | 0 | 54.700 | ... | ... | -0.004856 |
| -0.000231 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.700 | 0 | 56.700 | ... | ... | -0.00503 |
| -0.000232 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.700 | 0 | 58.700 | ... | ... | -0.005203 |
| -0.000234 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.700 | 0 | 60.700 | ... | ... | -0.005377 |
| -0.000235 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.700 | 0 | 62.700 | ... | ... | -0.005549 |
| -0.000236 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.700 | 0 | 64.700 | ... | ... | -0.005722 |
| -0.000237 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.700 | 0 | 66.700 | ... | ... | -0.005894 |
| -0.000238 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.700 | 0 | 68.700 | ... | ... | -0.006066 |
| -0.000239 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.700 | 0 | 70.700 | ... | ... | -0.006238 |
| -0.00024 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.700 | 0 | 72.700 | ... | ... | -0.006409 |
| -0.000241 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.700 | 0 | 74.700 | ... | ... | -0.00658 |
| -0.000241 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.700 | 0 | 76.700 | ... | ... | -0.00675 |
| -0.000242 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.700 | 0 | 78.700 | ... | ... | -0.00692 |
| -0.000243 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.700 | 0 | 80.700 | ... | ... | -0.00709 |
| -0.000244 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.700 | 0 | 82.700 | ... | ... | -0.007259 |
| -0.000245 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.700 | 0 | 84.700 | ... | ... | -0.007428 |
| -0.000246 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.700 | 0 | 86.700 | ... | ... | -0.007597 |
| -0.000246 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.700 | 0 | 88.700 | ... | ... | -0.007765 |
| -0.000247 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.700 | 0 | 90.700 | ... | ... | -0.007933 |
| -0.000248 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 92.700 | 0 | 92.700 | ... | ... | -0.0081 |
| -0.000249 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 94.700 | 0 | 94.700 | ... | ... | -0.008267 |
| -0.000249 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 96.700 | 0 | 96.700 | ... | ... | -0.008434 |
| -0.00025 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 98.700 | 0 | 98.700 | ... | ... | -0.008601 |
| -0.000251 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 100.700 | 0 | 100.700 | ... | ... | -0.008767 |
| -0.000251 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 102.700 | 0 | 102.700 | ... | ... | -0.008932 |
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.