Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005917 | ... | ... | 73.500 | 0 | 73.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.005787 | ... | ... | 71.500 | 0 | 71.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.005654 | ... | ... | 69.500 | 0 | 69.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| -0.005518 | ... | ... | 67.500 | 0 | 67.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.005378 | ... | ... | 65.500 | 0 | 65.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.005235 | ... | ... | 63.500 | 0 | 63.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| -0.005089 | ... | ... | 61.500 | 0 | 61.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| -0.004941 | ... | ... | 59.500 | 0 | 59.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
| -0.00479 | ... | ... | 57.500 | 0 | 57.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
| -0.004637 | ... | ... | 55.500 | 0 | 55.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000189 |
| -0.004483 | ... | ... | 53.500 | 0 | 53.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000188 |
| -0.004326 | ... | ... | 51.500 | 0 | 51.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000187 |
| -0.004168 | ... | ... | 49.500 | 0 | 49.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000186 |
| -0.004009 | ... | ... | 47.500 | 0 | 47.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000185 |
| -0.003848 | ... | ... | 45.500 | 0 | 45.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000184 |
| -0.003686 | ... | ... | 43.500 | 0 | 43.500 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000327 |
| -0.003523 | ... | ... | 41.500 | 0 | 41.500 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000324 |
| -0.003358 | ... | ... | 39.500 | 0 | 39.500 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.00057 |
| -0.003193 | ... | ... | 37.500 | 0 | 37.500 | 102000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000564 |
| -0.003027 | ... | ... | 35.500 | 0 | 35.500 | 104000 | 0.100 | 0 | 0.100 | ... | ... | -0.000975 |
| -0.00286 | ... | ... | 33.500 | 0 | 33.500 | 106000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001149 |
| -0.002692 | ... | ... | 31.500 | 0 | 31.500 | 108000 | 0.200 | 0 | 0.200 | ... | ... | -0.001635 |
| -0.002524 | ... | ... | 29.500 | 0 | 29.500 | 110000 | 0.275 | 0 | 0.275 | ... | ... | -0.002052 |
| -0.002536 | ... | ... | 27.550 | 0 | 27.550 | 112000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.002544 |
| -0.002631 | ... | ... | 25.625 | 0 | 25.625 | 114000 | 0.525 | 0 | 0.525 | ... | ... | -0.003194 |
| -0.002969 | ... | ... | 23.800 | -0.025 | 23.775 | 116000 | 0.700 | 0 | 0.700 | ... | ... | -0.003841 |
| -0.003509 | ... | ... | 22 | 0 | 22 | 118000 | 0.925 | 0 | 0.925 | ... | ... | -0.004557 |
| -0.004126 | ... | ... | 20.275 | 0 | 20.275 | 120000 | 1.175 | 0 | 1.175 | ... | ... | -0.005222 |
| -0.004851 | ... | ... | 18.625 | 0 | 18.625 | 122000 | 1.500 | 0 | 1.500 | ... | ... | -0.005963 |
| -0.005574 | ... | ... | 17.025 | 0 | 17.025 | 124000 | 1.875 | -0.025 | 1.900 | ... | ... | -0.006664 |
| -0.006317 | ... | ... | 15.525 | -0.025 | 15.500 | 126000 | 2.325 | -0.025 | 2.350 | ... | ... | -0.007356 |
| -0.007088 | ... | ... | 14.075 | 0 | 14.075 | 128000 | 2.850 | -0.025 | 2.875 | ... | ... | -0.008001 |
| -0.007756 | ... | ... | 12.725 | -0.025 | 12.700 | 130000 | 3.450 | -0.025 | 3.475 | ... | ... | -0.008569 |
| -0.008383 | ... | ... | 11.450 | -0.025 | 11.425 | 132000 | 4.125 | -0.025 | 4.150 | ... | ... | -0.009041 |
| -0.008942 | ... | ... | 10.250 | 0 | 10.250 | 134000 | 4.900 | 0 | 4.900 | ... | ... | -0.009434 |
| -0.009344 | ... | ... | 9.150 | -0.025 | 9.125 | 136000 | 5.725 | 0 | 5.725 | ... | ... | -0.009666 |
| -0.009654 | ... | ... | 8.125 | -0.025 | 8.100 | 138000 | 6.650 | 0 | 6.650 | ... | ... | -0.009802 |
| -0.009865 | ... | ... | 7.175 | 0 | 7.175 | 140000 | 7.650 | -0.025 | 7.675 | ... | ... | -0.009805 |
| -0.009915 | ... | ... | 6.325 | -0.025 | 6.300 | 142000 | 8.750 | 0 | 8.750 | ... | ... | -0.009714 |
| -0.009878 | ... | ... | 5.550 | -0.025 | 5.525 | 144000 | 9.900 | -0.025 | 9.925 | ... | ... | -0.00947 |
| -0.009733 | ... | ... | 4.825 | 0 | 4.825 | 146000 | 11.150 | 0 | 11.150 | ... | ... | -0.009157 |
| -0.009497 | ... | ... | 4.200 | 0 | 4.200 | 148000 | 12.475 | 0 | 12.475 | ... | ... | -0.008758 |
| -0.009148 | ... | ... | 3.625 | 0 | 3.625 | 150000 | 13.850 | -0.025 | 13.875 | ... | ... | -0.008254 |
| -0.008748 | ... | ... | 3.125 | 0 | 3.125 | 152000 | 15.300 | -0.025 | 15.325 | ... | ... | -0.007707 |
| -0.008274 | ... | ... | 2.675 | 0 | 2.675 | 154000 | 16.825 | 0 | 16.825 | ... | ... | -0.007148 |
| -0.007803 | ... | ... | 2.300 | 0 | 2.300 | 156000 | 18.400 | 0 | 18.400 | ... | ... | -0.006557 |
| -0.00725 | ... | ... | 1.950 | 0 | 1.950 | 158000 | 20.025 | 0 | 20.025 | ... | ... | -0.005959 |
| -0.006693 | ... | ... | 1.650 | 0 | 1.650 | 160000 | 21.700 | 0 | 21.700 | ... | ... | -0.005379 |
| -0.00616 | ... | ... | 1.400 | 0 | 1.400 | 162000 | 23.425 | 0 | 23.425 | ... | ... | -0.004848 |
| -0.005602 | ... | ... | 1.175 | 0 | 1.175 | 164000 | 25.175 | -0.025 | 25.200 | ... | ... | -0.004318 |
| -0.005032 | ... | ... | 1 | -0.025 | 0.975 | 166000 | 26.975 | -0.025 | 27 | ... | ... | -0.003884 |
| -0.004564 | ... | ... | 0.825 | 0 | 0.825 | 168000 | 28.825 | 0 | 28.825 | ... | ... | -0.003573 |
| -0.004026 | ... | ... | 0.700 | -0.025 | 0.675 | 170000 | 30.700 | 0 | 30.700 | ... | ... | -0.003323 |
| -0.003644 | ... | ... | 0.575 | 0 | 0.575 | 172000 | 32.600 | 0 | 32.600 | ... | ... | -0.003144 |
| -0.003215 | ... | ... | 0.475 | 0 | 0.475 | 174000 | 34.550 | 0 | 34.550 | ... | ... | -0.003135 |
| -0.002733 | ... | ... | 0.400 | -0.025 | 0.375 | 176000 | 36.500 | 0 | 36.500 | ... | ... | -0.003124 |
| -0.002484 | ... | ... | 0.325 | 0 | 0.325 | 178000 | 38.500 | 0 | 38.500 | ... | ... | -0.003293 |
| -0.002056 | ... | ... | 0.250 | 0 | 0.250 | 180000 | 40.500 | 0 | 40.500 | ... | ... | -0.003462 |
| -0.001916 | ... | ... | 0.225 | 0 | 0.225 | 182000 | 42.500 | 0 | 42.500 | ... | ... | -0.00363 |
| -0.001591 | ... | ... | 0.175 | 0 | 0.175 | 184000 | 44.500 | 0 | 44.500 | ... | ... | -0.003799 |
| -0.001422 | ... | ... | 0.150 | 0 | 0.150 | 186000 | 46.500 | 0 | 46.500 | ... | ... | -0.003966 |
| -0.001241 | ... | ... | 0.125 | 0 | 0.125 | 188000 | 48.500 | 0 | 48.500 | ... | ... | -0.004134 |
| -0.001046 | ... | ... | 0.100 | 0 | 0.100 | 190000 | 50.500 | 0 | 50.500 | ... | ... | -0.004301 |
| -0.000835 | ... | ... | 0.075 | 0 | 0.075 | 192000 | 52.500 | 0 | 52.500 | ... | ... | -0.004468 |
| -0.000604 | ... | ... | 0.050 | 0 | 0.050 | 194000 | 54.500 | 0 | 54.500 | ... | ... | -0.004635 |
| -0.000607 | ... | ... | 0.050 | 0 | 0.050 | 196000 | 56.500 | 0 | 56.500 | ... | ... | -0.004801 |
| -0.000611 | ... | ... | 0.050 | 0 | 0.050 | 198000 | 58.500 | 0 | 58.500 | ... | ... | -0.004967 |
| -0.000345 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 60.500 | 0 | 60.500 | ... | ... | -0.005132 |
| -0.000347 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 62.500 | 0 | 62.500 | ... | ... | -0.005297 |
| -0.000349 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 64.500 | 0 | 64.500 | ... | ... | -0.005462 |
| -0.00035 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 66.500 | 0 | 66.500 | ... | ... | -0.005627 |
| -0.000352 | ... | ... | 0.025 | 0 | 0.025 | 208000 | 68.500 | 0 | 68.500 | ... | ... | -0.005791 |
| -0.000196 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 70.500 | 0 | 70.500 | ... | ... | -0.005954 |
| -0.000197 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 72.500 | 0 | 72.500 | ... | ... | -0.006117 |
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.