Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006573 | ... | ... | 63 | -1 | 62 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000314 |
| -0.00638 | ... | ... | 61 | -1 | 60 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000312 |
| -0.006184 | ... | ... | 59 | -1 | 58 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000311 |
| -0.005986 | ... | ... | 57 | -1 | 56 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00031 |
| -0.005786 | ... | ... | 55 | -1 | 54 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000308 |
| -0.005584 | ... | ... | 53 | -1 | 52 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000306 |
| -0.00538 | ... | ... | 51 | -1 | 50 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
| -0.005174 | ... | ... | 49 | -1 | 48 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000303 |
| -0.004967 | ... | ... | 47 | -1 | 46 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000301 |
| -0.004758 | ... | ... | 45 | -1 | 44 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000299 |
| -0.004549 | ... | ... | 43 | -1 | 42 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000297 |
| -0.004338 | ... | ... | 41 | -1 | 40 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000295 |
| -0.004126 | ... | ... | 39 | -1 | 38 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000293 |
| -0.003913 | ... | ... | 37 | -1 | 36 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00029 |
| -0.003699 | ... | ... | 35 | -1 | 34 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.003485 | ... | ... | 33 | -1 | 32 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000285 |
| -0.00327 | ... | ... | 31 | -1 | 30 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000503 |
| -0.003054 | ... | ... | 29 | -1 | 28 | 98000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000875 |
| -0.002838 | ... | ... | 27 | -1 | 26 | 100000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001194 |
| -0.002621 | ... | ... | 25 | -1 | 24 | 102000 | 0.100 | 0 | 0.100 | ... | ... | -0.001474 |
| -0.002587 | ... | ... | 23 | -0.975 | 22.025 | 104000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.00223 |
| -0.002725 | ... | ... | 21.050 | -0.975 | 20.075 | 106000 | 0.275 | 0.050 | 0.225 | ... | ... | -0.003065 |
| -0.003338 | ... | ... | 19.150 | -0.950 | 18.200 | 108000 | 0.425 | 0.075 | 0.350 | ... | ... | -0.004104 |
| -0.004299 | ... | ... | 17.300 | -0.900 | 16.400 | 110000 | 0.600 | 0.075 | 0.525 | ... | ... | -0.005083 |
| -0.005459 | ... | ... | 15.550 | -0.875 | 14.675 | 112000 | 0.850 | 0.100 | 0.750 | ... | ... | -0.006232 |
| -0.006581 | ... | ... | 13.850 | -0.850 | 13 | 114000 | 1.200 | 0.150 | 1.050 | ... | ... | -0.007521 |
| -0.00787 | ... | ... | 12.250 | -0.800 | 11.450 | 116000 | 1.600 | 0.175 | 1.425 | ... | ... | -0.008614 |
| -0.009081 | ... | ... | 10.750 | -0.750 | 10 | 118000 | 2.125 | 0.225 | 1.900 | ... | ... | -0.009712 |
| -0.01012 | ... | ... | 9.350 | -0.700 | 8.650 | 120000 | 2.750 | 0.275 | 2.475 | ... | ... | -0.01062 |
| -0.010921 | ... | ... | 8.050 | -0.650 | 7.400 | 122000 | 3.475 | 0.325 | 3.150 | ... | ... | -0.011278 |
| -0.011555 | ... | ... | 6.875 | -0.575 | 6.300 | 124000 | 4.325 | 0.400 | 3.925 | ... | ... | -0.011705 |
| -0.011872 | ... | ... | 5.825 | -0.525 | 5.300 | 126000 | 5.300 | 0.450 | 4.850 | ... | ... | -0.011872 |
| -0.011877 | ... | ... | 4.875 | -0.475 | 4.400 | 128000 | 6.375 | 0.500 | 5.875 | ... | ... | -0.011726 |
| -0.011645 | ... | ... | 4.050 | -0.425 | 3.625 | 130000 | 7.575 | 0.575 | 7 | ... | ... | -0.011349 |
| -0.011227 | ... | ... | 3.350 | -0.375 | 2.975 | 132000 | 8.875 | 0.625 | 8.250 | ... | ... | -0.010726 |
| -0.010553 | ... | ... | 2.725 | -0.325 | 2.400 | 134000 | 10.275 | 0.675 | 9.600 | ... | ... | -0.009919 |
| -0.00976 | ... | ... | 2.200 | -0.275 | 1.925 | 136000 | 11.775 | 0.725 | 11.050 | ... | ... | -0.009006 |
| -0.008848 | ... | ... | 1.750 | -0.225 | 1.525 | 138000 | 13.350 | 0.775 | 12.575 | ... | ... | -0.007991 |
| -0.0079 | ... | ... | 1.400 | -0.200 | 1.200 | 140000 | 15 | 0.800 | 14.200 | ... | ... | -0.00696 |
| -0.007013 | ... | ... | 1.100 | -0.150 | 0.950 | 142000 | 16.725 | 0.850 | 15.875 | ... | ... | -0.00601 |
| -0.006015 | ... | ... | 0.850 | -0.125 | 0.725 | 144000 | 18.500 | 0.875 | 17.625 | ... | ... | -0.005115 |
| -0.005092 | ... | ... | 0.650 | -0.100 | 0.550 | 146000 | 20.325 | 0.900 | 19.425 | ... | ... | -0.00435 |
| -0.004334 | ... | ... | 0.500 | -0.075 | 0.425 | 148000 | 22.175 | 0.925 | 21.250 | ... | ... | -0.003628 |
| -0.003636 | ... | ... | 0.375 | -0.050 | 0.325 | 150000 | 24.100 | 0.950 | 23.150 | ... | ... | -0.00334 |
| -0.002811 | ... | ... | 0.300 | -0.075 | 0.225 | 152000 | 26.025 | 0.975 | 25.050 | ... | ... | -0.003025 |
| -0.002359 | ... | ... | 0.225 | -0.050 | 0.175 | 154000 | 28 | 0.975 | 27.025 | ... | ... | -0.003059 |
| -0.001843 | ... | ... | 0.150 | -0.025 | 0.125 | 156000 | 30 | 1 | 29 | ... | ... | -0.003276 |
| -0.001567 | ... | ... | 0.125 | -0.025 | 0.100 | 158000 | 32 | 1 | 31 | ... | ... | -0.003494 |
| -0.00126 | ... | ... | 0.075 | 0 | 0.075 | 160000 | 34 | 1 | 33 | ... | ... | -0.00371 |
| -0.000918 | ... | ... | 0.050 | 0 | 0.050 | 162000 | 36 | 1 | 35 | ... | ... | -0.003927 |
| -0.000524 | ... | ... | 0.050 | -0.025 | 0.025 | 164000 | 38 | 1 | 37 | ... | ... | -0.004143 |
| -0.000528 | ... | ... | 0.025 | 0 | 0.025 | 166000 | 40 | 1 | 39 | ... | ... | -0.004359 |
| -0.000532 | ... | ... | 0.025 | 0 | 0.025 | 168000 | 42 | 1 | 41 | ... | ... | -0.004575 |
| -0.000536 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 44 | 1 | 43 | ... | ... | -0.004791 |
| -0.000301 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46 | 1 | 45 | ... | ... | -0.005006 |
| -0.000303 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48 | 1 | 47 | ... | ... | -0.005221 |
| -0.000305 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50 | 1 | 49 | ... | ... | -0.005435 |
| -0.000307 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52 | 1 | 51 | ... | ... | -0.00565 |
| -0.000309 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54 | 1 | 53 | ... | ... | -0.005864 |
| -0.00031 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56 | 1 | 55 | ... | ... | -0.006077 |
| -0.000312 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58 | 1 | 57 | ... | ... | -0.006291 |
| -0.000313 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60 | 1 | 59 | ... | ... | -0.006504 |
| -0.000315 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62 | 1 | 61 | ... | ... | -0.006717 |
| -0.000316 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64 | 1 | 63 | ... | ... | -0.006929 |
| -0.000318 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66 | 1 | 65 | ... | ... | -0.007141 |
| -0.000319 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68 | 1 | 67 | ... | ... | -0.007353 |
| -0.00032 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70 | 1 | 69 | ... | ... | -0.007564 |
| -0.000322 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72 | 1 | 71 | ... | ... | -0.007775 |
| -0.000323 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74 | 1 | 73 | ... | ... | -0.007986 |
| -0.000324 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76 | 1 | 75 | ... | ... | -0.008197 |
| -0.000325 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78 | 1 | 77 | ... | ... | -0.008407 |
| -0.000326 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80 | 1 | 79 | ... | ... | -0.008616 |
| -0.000327 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82 | 1 | 81 | ... | ... | -0.008826 |
| -0.000329 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84 | 1 | 83 | ... | ... | -0.009035 |
| -0.00033 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86 | 1 | 85 | ... | ... | -0.009243 |
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.