Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004845 | ... | ... | ... | ... | 60.825 | 60000 | 0.013 | ... | ... | ... | ... | -0.000205 |
| -0.004706 | ... | ... | 58.825 | 0 | 58.825 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.004564 | ... | ... | 56.825 | 0 | 56.825 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
| -0.004419 | ... | ... | 54.825 | 0 | 54.825 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
| -0.004272 | ... | ... | 52.825 | 0 | 52.825 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000201 |
| -0.004123 | ... | ... | 50.825 | 0 | 50.825 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.003972 | ... | ... | 48.825 | 0 | 48.825 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| -0.003819 | ... | ... | 46.825 | 0 | 46.825 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.003664 | ... | ... | 44.825 | 0 | 44.825 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.003508 | ... | ... | 42.825 | 0 | 42.825 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| -0.003351 | ... | ... | 40.825 | 0 | 40.825 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.003193 | ... | ... | 38.825 | 0 | 38.825 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| -0.003033 | ... | ... | 36.825 | 0 | 36.825 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.000341 |
| -0.002873 | ... | ... | 34.825 | 0 | 34.825 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000337 |
| -0.002712 | ... | ... | 32.825 | 0 | 32.825 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.00059 |
| -0.00255 | ... | ... | 30.825 | 0 | 30.825 | 90000 | 0.075 | 0 | 0.075 | ... | ... | -0.000808 |
| -0.002387 | ... | ... | 28.825 | 0 | 28.825 | 92000 | 0.100 | 0 | 0.100 | ... | ... | -0.001002 |
| -0.002224 | ... | ... | 26.825 | 0 | 26.825 | 94000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.001525 |
| -0.002167 | ... | ... | 24.825 | 0.025 | 24.850 | 96000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.001966 |
| -0.002316 | ... | ... | 22.900 | 0.025 | 22.925 | 98000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.002604 |
| -0.002647 | ... | ... | 21.025 | 0.025 | 21.050 | 100000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.003247 |
| -0.003209 | ... | ... | 19.225 | 0.025 | 19.250 | 102000 | 0.725 | 0.050 | 0.675 | ... | ... | -0.003971 |
| -0.003932 | ... | ... | 17.475 | 0.050 | 17.525 | 104000 | 0.975 | 0.050 | 0.925 | ... | ... | -0.004722 |
| -0.004671 | ... | ... | 15.800 | 0.050 | 15.850 | 106000 | 1.300 | 0.050 | 1.250 | ... | ... | -0.005528 |
| -0.005511 | ... | ... | 14.225 | 0.050 | 14.275 | 108000 | 1.700 | 0.075 | 1.625 | ... | ... | -0.006325 |
| -0.006318 | ... | ... | 12.700 | 0.075 | 12.775 | 110000 | 2.175 | 0.075 | 2.100 | ... | ... | -0.007063 |
| -0.007097 | ... | ... | 11.300 | 0.075 | 11.375 | 112000 | 2.750 | 0.100 | 2.650 | ... | ... | -0.007752 |
| -0.007799 | ... | ... | 9.975 | 0.100 | 10.075 | 114000 | 3.400 | 0.100 | 3.300 | ... | ... | -0.008304 |
| -0.008348 | ... | ... | 8.775 | 0.075 | 8.850 | 116000 | 4.125 | 0.075 | 4.050 | ... | ... | -0.0087 |
| -0.008805 | ... | ... | 7.650 | 0.100 | 7.750 | 118000 | 4.975 | 0.100 | 4.875 | ... | ... | -0.009 |
| -0.009079 | ... | ... | 6.625 | 0.100 | 6.725 | 120000 | 5.925 | 0.100 | 5.825 | ... | ... | -0.009152 |
| -0.009243 | ... | ... | 5.700 | 0.125 | 5.825 | 122000 | 6.950 | 0.100 | 6.850 | ... | ... | -0.009119 |
| -0.00923 | ... | ... | 4.900 | 0.100 | 5 | 124000 | 8.100 | 0.100 | 8 | ... | ... | -0.008983 |
| -0.009054 | ... | ... | 4.150 | 0.100 | 4.250 | 126000 | 9.325 | 0.100 | 9.225 | ... | ... | -0.008689 |
| -0.008774 | ... | ... | 3.525 | 0.075 | 3.600 | 128000 | 10.625 | 0.075 | 10.550 | ... | ... | -0.008256 |
| -0.008424 | ... | ... | 2.950 | 0.100 | 3.050 | 130000 | 12.025 | 0.075 | 11.950 | ... | ... | -0.007757 |
| -0.007945 | ... | ... | 2.475 | 0.075 | 2.550 | 132000 | 13.500 | 0.075 | 13.425 | ... | ... | -0.007184 |
| -0.007415 | ... | ... | 2.050 | 0.075 | 2.125 | 134000 | 15.050 | 0.100 | 14.950 | ... | ... | -0.006578 |
| -0.006813 | ... | ... | 1.700 | 0.050 | 1.750 | 136000 | 16.650 | 0.075 | 16.575 | ... | ... | -0.005918 |
| -0.006241 | ... | ... | 1.375 | 0.075 | 1.450 | 138000 | 18.325 | 0.075 | 18.250 | ... | ... | -0.005306 |
| -0.005675 | ... | ... | 1.125 | 0.075 | 1.200 | 140000 | 20.025 | 0.050 | 19.975 | ... | ... | -0.004644 |
| -0.005064 | ... | ... | 0.925 | 0.050 | 0.975 | 142000 | 21.800 | 0.050 | 21.750 | ... | ... | -0.004116 |
| -0.004424 | ... | ... | 0.750 | 0.025 | 0.775 | 144000 | 23.600 | 0.025 | 23.575 | ... | ... | -0.0036 |
| -0.003882 | ... | ... | 0.600 | 0.025 | 0.625 | 146000 | 25.450 | 0.025 | 25.425 | ... | ... | -0.003211 |
| -0.003369 | ... | ... | 0.475 | 0.025 | 0.500 | 148000 | 27.350 | 0.050 | 27.300 | ... | ... | -0.002985 |
| -0.002911 | ... | ... | 0.375 | 0.025 | 0.400 | 150000 | 29.250 | 0.025 | 29.225 | ... | ... | -0.002741 |
| -0.002534 | ... | ... | 0.300 | 0.025 | 0.325 | 152000 | 31.200 | 0 | 31.200 | ... | ... | -0.002694 |
| -0.002107 | ... | ... | 0.225 | 0.025 | 0.250 | 154000 | 33.175 | 0 | 33.175 | ... | ... | -0.002751 |
| -0.001799 | ... | ... | 0.175 | 0.025 | 0.200 | 156000 | 35.175 | 0 | 35.175 | ... | ... | -0.002915 |
| -0.001455 | ... | ... | 0.150 | 0 | 0.150 | 158000 | 37.175 | 0 | 37.175 | ... | ... | -0.003079 |
| -0.001274 | ... | ... | 0.100 | 0.025 | 0.125 | 160000 | 39.175 | 0 | 39.175 | ... | ... | -0.003243 |
| -0.001078 | ... | ... | 0.075 | 0.025 | 0.100 | 162000 | 41.175 | 0 | 41.175 | ... | ... | -0.003406 |
| -0.000863 | ... | ... | 0.075 | 0 | 0.075 | 164000 | 43.175 | 0 | 43.175 | ... | ... | -0.003569 |
| -0.000626 | ... | ... | 0.050 | 0 | 0.050 | 166000 | 45.175 | 0 | 45.175 | ... | ... | -0.003732 |
| -0.00063 | ... | ... | 0.050 | 0 | 0.050 | 168000 | 47.175 | 0 | 47.175 | ... | ... | -0.003894 |
| -0.000357 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 49.175 | 0 | 49.175 | ... | ... | -0.004057 |
| -0.00036 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 51.175 | 0 | 51.175 | ... | ... | -0.004218 |
| -0.000362 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 53.175 | 0 | 53.175 | ... | ... | -0.00438 |
| -0.000364 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 55.175 | 0 | 55.175 | ... | ... | -0.004541 |
| -0.000204 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 57.175 | 0 | 57.175 | ... | ... | -0.004702 |
| -0.000205 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 59.175 | 0 | 59.175 | ... | ... | -0.004863 |
| -0.000206 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 61.175 | 0 | 61.175 | ... | ... | -0.005023 |
| -0.000207 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 63.175 | 0 | 63.175 | ... | ... | -0.005183 |
| -0.000208 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 65.175 | 0 | 65.175 | ... | ... | -0.005342 |
| -0.000208 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 67.175 | 0 | 67.175 | ... | ... | -0.005501 |
| -0.000209 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 69.175 | 0 | 69.175 | ... | ... | -0.00566 |
| -0.00021 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 71.175 | 0 | 71.175 | ... | ... | -0.005819 |
| -0.000211 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 73.175 | 0 | 73.175 | ... | ... | -0.005977 |
| -0.000212 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 75.175 | 0 | 75.175 | ... | ... | -0.006135 |
| -0.000213 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 77.175 | 0 | 77.175 | ... | ... | -0.006292 |
| -0.000213 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 79.175 | 0 | 79.175 | ... | ... | -0.006449 |
| -0.000214 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 81.175 | 0 | 81.175 | ... | ... | -0.006606 |
| -0.000215 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 83.175 | 0 | 83.175 | ... | ... | -0.006762 |
| -0.000215 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 85.175 | 0 | 85.175 | ... | ... | -0.006918 |
| -0.000216 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 87.175 | 0 | 87.175 | ... | ... | -0.007073 |
| -0.000217 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 89.175 | 0 | 89.175 | ... | ... | -0.007229 |
| -0.000217 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 91.175 | 0 | 91.175 | ... | ... | -0.007383 |
| -0.000218 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 93.175 | 0 | 93.175 | ... | ... | -0.007538 |
| -0.000219 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 95.175 | 0 | 95.175 | ... | ... | -0.007692 |
| -0.000219 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 97.175 | 0 | 97.175 | ... | ... | -0.007845 |
| -0.00022 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 99.175 | 0 | 99.175 | ... | ... | -0.007999 |
| -0.000221 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 101.175 | 0 | 101.175 | ... | ... | -0.008151 |
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.