Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009194 | ... | ... | 66 | 0.525 | 66.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000475 |
| -0.008941 | ... | ... | 64 | 0.525 | 64.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000473 |
| -0.008684 | ... | ... | 62 | 0.525 | 62.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000471 |
| -0.008425 | ... | ... | 60 | 0.525 | 60.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000469 |
| -0.008164 | ... | ... | 58 | 0.525 | 58.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000467 |
| -0.0079 | ... | ... | 56 | 0.525 | 56.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000465 |
| -0.007634 | ... | ... | 54 | 0.525 | 54.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000462 |
| -0.007366 | ... | ... | 52 | 0.525 | 52.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00046 |
| -0.007096 | ... | ... | 50 | 0.525 | 50.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000457 |
| -0.006825 | ... | ... | 48 | 0.525 | 48.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000455 |
| -0.006552 | ... | ... | 46 | 0.525 | 46.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000452 |
| -0.006278 | ... | ... | 44 | 0.525 | 44.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000449 |
| -0.006003 | ... | ... | 42 | 0.525 | 42.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000446 |
| -0.005726 | ... | ... | 40 | 0.525 | 40.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000443 |
| -0.005449 | ... | ... | 38 | 0.525 | 38.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00044 |
| -0.00517 | ... | ... | 36 | 0.525 | 36.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000436 |
| -0.004891 | ... | ... | 34 | 0.525 | 34.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000432 |
| -0.004611 | ... | ... | 32 | 0.525 | 32.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000428 |
| -0.00433 | ... | ... | 30 | 0.525 | 30.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000424 |
| -0.004049 | ... | ... | 28 | 0.525 | 28.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00042 |
| -0.003767 | ... | ... | 26 | 0.525 | 26.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000415 |
| -0.003485 | ... | ... | 24 | 0.525 | 24.525 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000728 |
| -0.003202 | ... | ... | 22 | 0.525 | 22.525 | 108000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000717 |
| -0.002919 | ... | ... | 20 | 0.525 | 20.525 | 110000 | 0.075 | 0 | 0.075 | ... | ... | -0.001707 |
| -0.002934 | ... | ... | 18.025 | 0.525 | 18.550 | 112000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002485 |
| -0.003498 | ... | ... | 16.125 | 0.500 | 16.625 | 114000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.003776 |
| -0.004479 | ... | ... | 14.250 | 0.500 | 14.750 | 116000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.005051 |
| -0.005914 | ... | ... | 12.475 | 0.475 | 12.950 | 118000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.006687 |
| -0.007537 | ... | ... | 10.800 | 0.425 | 11.225 | 120000 | 0.825 | -0.075 | 0.900 | ... | ... | -0.008405 |
| -0.009551 | ... | ... | 9.250 | 0.400 | 9.650 | 122000 | 1.225 | -0.100 | 1.325 | ... | ... | -0.010283 |
| -0.011323 | ... | ... | 7.800 | 0.375 | 8.175 | 124000 | 1.725 | -0.150 | 1.875 | ... | ... | -0.011897 |
| -0.012897 | ... | ... | 6.525 | 0.325 | 6.850 | 126000 | 2.375 | -0.200 | 2.575 | ... | ... | -0.013299 |
| -0.014001 | ... | ... | 5.375 | 0.275 | 5.650 | 128000 | 3.175 | -0.225 | 3.400 | ... | ... | -0.014308 |
| -0.01473 | ... | ... | 4.350 | 0.275 | 4.625 | 130000 | 4.100 | -0.250 | 4.350 | ... | ... | -0.014758 |
| -0.014805 | ... | ... | 3.475 | 0.225 | 3.700 | 132000 | 5.175 | -0.275 | 5.450 | ... | ... | -0.014727 |
| -0.01444 | ... | ... | 2.750 | 0.175 | 2.925 | 134000 | 6.375 | -0.325 | 6.700 | ... | ... | -0.014177 |
| -0.013744 | ... | ... | 2.150 | 0.150 | 2.300 | 136000 | 7.700 | -0.375 | 8.075 | ... | ... | -0.013202 |
| -0.012668 | ... | ... | 1.650 | 0.125 | 1.775 | 138000 | 9.150 | -0.400 | 9.550 | ... | ... | -0.011946 |
| -0.011363 | ... | ... | 1.250 | 0.100 | 1.350 | 140000 | 10.700 | -0.425 | 11.125 | ... | ... | -0.010472 |
| -0.009853 | ... | ... | 0.925 | 0.075 | 1 | 142000 | 12.350 | -0.425 | 12.775 | ... | ... | -0.008972 |
| -0.008294 | ... | ... | 0.675 | 0.050 | 0.725 | 144000 | 14.075 | -0.450 | 14.525 | ... | ... | -0.007497 |
| -0.006882 | ... | ... | 0.475 | 0.050 | 0.525 | 146000 | 15.850 | -0.475 | 16.325 | ... | ... | -0.006024 |
| -0.005585 | ... | ... | 0.350 | 0.025 | 0.375 | 148000 | 17.700 | -0.500 | 18.200 | ... | ... | -0.00494 |
| -0.004572 | ... | ... | 0.250 | 0.025 | 0.275 | 150000 | 19.600 | -0.500 | 20.100 | ... | ... | -0.0042 |
| -0.00333 | ... | ... | 0.175 | 0 | 0.175 | 152000 | 21.525 | -0.500 | 22.025 | ... | ... | -0.003647 |
| -0.002622 | ... | ... | 0.100 | 0.025 | 0.125 | 154000 | 23.475 | -0.525 | 24 | ... | ... | -0.003339 |
| -0.001785 | ... | ... | 0.075 | 0 | 0.075 | 156000 | 25.475 | -0.525 | 26 | ... | ... | -0.003622 |
| -0.001309 | ... | ... | 0.050 | 0 | 0.050 | 158000 | 27.475 | -0.525 | 28 | ... | ... | -0.003905 |
| -0.000752 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 29.475 | -0.525 | 30 | ... | ... | -0.004189 |
| -0.000761 | ... | ... | 0.025 | 0 | 0.025 | 162000 | 31.475 | -0.525 | 32 | ... | ... | -0.004471 |
| -0.000769 | ... | ... | 0.025 | 0 | 0.025 | 164000 | 33.475 | -0.525 | 34 | ... | ... | -0.004754 |
| -0.000434 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 35.475 | -0.525 | 36 | ... | ... | -0.005036 |
| -0.000438 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 37.475 | -0.525 | 38 | ... | ... | -0.005318 |
| -0.000441 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 39.475 | -0.525 | 40 | ... | ... | -0.0056 |
| -0.000445 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 41.475 | -0.525 | 42 | ... | ... | -0.005882 |
| -0.000448 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 43.475 | -0.525 | 44 | ... | ... | -0.006163 |
| -0.000451 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 45.475 | -0.525 | 46 | ... | ... | -0.006444 |
| -0.000454 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 47.475 | -0.525 | 48 | ... | ... | -0.006725 |
| -0.000457 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 49.475 | -0.525 | 50 | ... | ... | -0.007005 |
| -0.000459 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 51.475 | -0.525 | 52 | ... | ... | -0.007285 |
| -0.000462 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 53.475 | -0.525 | 54 | ... | ... | -0.007565 |
| -0.000464 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 55.475 | -0.525 | 56 | ... | ... | -0.007844 |
| -0.000467 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 57.475 | -0.525 | 58 | ... | ... | -0.008124 |
| -0.000469 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 59.475 | -0.525 | 60 | ... | ... | -0.008402 |
| -0.000471 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 61.475 | -0.525 | 62 | ... | ... | -0.008681 |
| -0.000474 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 63.475 | -0.525 | 64 | ... | ... | -0.008959 |
| -0.000476 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 65.475 | -0.525 | 66 | ... | ... | -0.009237 |
| -0.000478 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 67.475 | -0.525 | 68 | ... | ... | -0.009514 |
| -0.00048 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 69.475 | -0.525 | 70 | ... | ... | -0.009791 |
| -0.000482 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 71.475 | -0.525 | 72 | ... | ... | -0.010068 |
| -0.000483 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 73.475 | -0.525 | 74 | ... | ... | -0.010344 |
| -0.000485 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 75.475 | -0.525 | 76 | ... | ... | -0.01062 |
| -0.000487 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 77.475 | -0.525 | 78 | ... | ... | -0.010896 |
| -0.000489 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 79.475 | -0.525 | 80 | ... | ... | -0.011171 |
| -0.00049 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 81.475 | -0.525 | 82 | ... | ... | -0.011446 |
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.