Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009702 | ... | ... | 66.050 | 0.200 | 66.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000539 |
| -0.009433 | ... | ... | 64.050 | 0.200 | 64.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000537 |
| -0.009161 | ... | ... | 62.050 | 0.200 | 62.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000535 |
| -0.008886 | ... | ... | 60.050 | 0.200 | 60.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000532 |
| -0.008608 | ... | ... | 58.050 | 0.200 | 58.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00053 |
| -0.008328 | ... | ... | 56.050 | 0.200 | 56.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000527 |
| -0.008046 | ... | ... | 54.050 | 0.200 | 54.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000525 |
| -0.007761 | ... | ... | 52.050 | 0.200 | 52.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000522 |
| -0.007475 | ... | ... | 50.050 | 0.200 | 50.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000519 |
| -0.007187 | ... | ... | 48.050 | 0.200 | 48.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000516 |
| -0.006898 | ... | ... | 46.050 | 0.200 | 46.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000513 |
| -0.006607 | ... | ... | 44.050 | 0.200 | 44.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00051 |
| -0.006315 | ... | ... | 42.050 | 0.200 | 42.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000506 |
| -0.006022 | ... | ... | 40.050 | 0.200 | 40.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000502 |
| -0.005728 | ... | ... | 38.050 | 0.200 | 38.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000499 |
| -0.005433 | ... | ... | 36.050 | 0.200 | 36.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000495 |
| -0.005137 | ... | ... | 34.050 | 0.200 | 34.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00049 |
| -0.00484 | ... | ... | 32.050 | 0.200 | 32.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000486 |
| -0.004543 | ... | ... | 30.050 | 0.200 | 30.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000481 |
| -0.004245 | ... | ... | 28.050 | 0.200 | 28.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000476 |
| -0.003947 | ... | ... | 26.050 | 0.200 | 26.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00047 |
| -0.003648 | ... | ... | 24.050 | 0.200 | 24.250 | 104000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000464 |
| -0.003348 | ... | ... | 22.050 | 0.200 | 22.250 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000813 |
| -0.003048 | ... | ... | 20.050 | 0.200 | 20.250 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.001401 |
| -0.002748 | ... | ... | 18.075 | 0.175 | 18.250 | 110000 | 0.100 | 0 | 0.100 | ... | ... | -0.002368 |
| -0.003471 | ... | ... | 16.125 | 0.200 | 16.325 | 112000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.003538 |
| -0.00439 | ... | ... | 14.250 | 0.175 | 14.425 | 114000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.005104 |
| -0.006151 | ... | ... | 12.450 | 0.175 | 12.625 | 116000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.006809 |
| -0.008095 | ... | ... | 10.750 | 0.150 | 10.900 | 118000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.008876 |
| -0.010122 | ... | ... | 9.150 | 0.125 | 9.275 | 120000 | 1.100 | -0.075 | 1.175 | ... | ... | -0.010759 |
| -0.012072 | ... | ... | 7.650 | 0.125 | 7.775 | 122000 | 1.575 | -0.100 | 1.675 | ... | ... | -0.012549 |
| -0.01366 | ... | ... | 6.325 | 0.075 | 6.400 | 124000 | 2.200 | -0.125 | 2.325 | ... | ... | -0.014076 |
| -0.014894 | ... | ... | 5.125 | 0.075 | 5.200 | 126000 | 2.975 | -0.125 | 3.100 | ... | ... | -0.01511 |
| -0.015518 | ... | ... | 4.100 | 0.050 | 4.150 | 128000 | 3.900 | -0.150 | 4.050 | ... | ... | -0.015531 |
| -0.015505 | ... | ... | 3.200 | 0.050 | 3.250 | 130000 | 4.975 | -0.150 | 5.125 | ... | ... | -0.015315 |
| -0.014916 | ... | ... | 2.475 | 0.025 | 2.500 | 132000 | 6.200 | -0.175 | 6.375 | ... | ... | -0.014522 |
| -0.013775 | ... | ... | 1.875 | 0 | 1.875 | 134000 | 7.575 | -0.175 | 7.750 | ... | ... | -0.013305 |
| -0.012413 | ... | ... | 1.375 | 0.025 | 1.400 | 136000 | 9.075 | -0.175 | 9.250 | ... | ... | -0.011768 |
| -0.01082 | ... | ... | 1 | 0.025 | 1.025 | 138000 | 10.675 | -0.175 | 10.850 | ... | ... | -0.010009 |
| -0.009045 | ... | ... | 0.725 | 0 | 0.725 | 140000 | 12.350 | -0.200 | 12.550 | ... | ... | -0.008082 |
| -0.007303 | ... | ... | 0.500 | 0 | 0.500 | 142000 | 14.125 | -0.200 | 14.325 | ... | ... | -0.006452 |
| -0.005869 | ... | ... | 0.350 | 0 | 0.350 | 144000 | 15.975 | -0.200 | 16.175 | ... | ... | -0.005215 |
| -0.004369 | ... | ... | 0.225 | 0 | 0.225 | 146000 | 17.850 | -0.200 | 18.050 | ... | ... | -0.004026 |
| -0.003297 | ... | ... | 0.150 | 0 | 0.150 | 148000 | 19.800 | -0.200 | 20 | ... | ... | -0.003671 |
| -0.002461 | ... | ... | 0.100 | 0 | 0.100 | 150000 | 21.750 | -0.200 | 21.950 | ... | ... | -0.003275 |
| -0.001999 | ... | ... | 0.075 | 0 | 0.075 | 152000 | 23.750 | -0.200 | 23.950 | ... | ... | -0.003575 |
| -0.001468 | ... | ... | 0.050 | 0 | 0.050 | 154000 | 25.750 | -0.200 | 25.950 | ... | ... | -0.003875 |
| -0.000845 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 27.750 | -0.200 | 27.950 | ... | ... | -0.004175 |
| -0.000855 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 29.750 | -0.200 | 29.950 | ... | ... | -0.004475 |
| -0.000485 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 31.750 | -0.200 | 31.950 | ... | ... | -0.004774 |
| -0.000489 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 33.750 | -0.200 | 33.950 | ... | ... | -0.005074 |
| -0.000494 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 35.750 | -0.200 | 35.950 | ... | ... | -0.005373 |
| -0.000498 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 37.750 | -0.200 | 37.950 | ... | ... | -0.005671 |
| -0.000502 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 39.750 | -0.200 | 39.950 | ... | ... | -0.00597 |
| -0.000506 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 41.750 | -0.200 | 41.950 | ... | ... | -0.006268 |
| -0.000509 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 43.750 | -0.200 | 43.950 | ... | ... | -0.006566 |
| -0.000513 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 45.750 | -0.200 | 45.950 | ... | ... | -0.006863 |
| -0.000516 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 47.750 | -0.200 | 47.950 | ... | ... | -0.00716 |
| -0.000519 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 49.750 | -0.200 | 49.950 | ... | ... | -0.007457 |
| -0.000522 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 51.750 | -0.200 | 51.950 | ... | ... | -0.007754 |
| -0.000525 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 53.750 | -0.200 | 53.950 | ... | ... | -0.00805 |
| -0.000528 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 55.750 | -0.200 | 55.950 | ... | ... | -0.008346 |
| -0.00053 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 57.750 | -0.200 | 57.950 | ... | ... | -0.008642 |
| -0.000533 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 59.750 | -0.200 | 59.950 | ... | ... | -0.008938 |
| -0.000536 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 61.750 | -0.200 | 61.950 | ... | ... | -0.009233 |
| -0.000538 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 63.750 | -0.200 | 63.950 | ... | ... | -0.009527 |
| -0.00054 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 65.750 | -0.200 | 65.950 | ... | ... | -0.009822 |
| -0.000543 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 67.750 | -0.200 | 67.950 | ... | ... | -0.010116 |
| -0.000545 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 69.750 | -0.200 | 69.950 | ... | ... | -0.010409 |
| -0.000547 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 71.750 | -0.200 | 71.950 | ... | ... | -0.010703 |
| -0.000549 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 73.750 | -0.200 | 73.950 | ... | ... | -0.010995 |
| -0.000551 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 75.750 | -0.200 | 75.950 | ... | ... | -0.011288 |
| -0.000553 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 77.750 | -0.200 | 77.950 | ... | ... | -0.01158 |
| -0.000555 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 79.750 | -0.200 | 79.950 | ... | ... | -0.011872 |
| -0.000557 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 81.750 | -0.200 | 81.950 | ... | ... | -0.012164 |
| -0.000559 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 83.750 | -0.200 | 83.950 | ... | ... | -0.012455 |
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.