Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004102 | ... | ... | 61.250 | 0 | 61.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000161 |
| -0.003986 | ... | ... | 59.250 | 0 | 59.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00016 |
| -0.003868 | ... | ... | 57.250 | 0 | 57.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00016 |
| -0.003747 | ... | ... | 55.250 | 0 | 55.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000159 |
| -0.003624 | ... | ... | 53.250 | 0 | 53.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000158 |
| -0.0035 | ... | ... | 51.250 | 0 | 51.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000157 |
| -0.003373 | ... | ... | 49.250 | 0 | 49.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000156 |
| -0.003245 | ... | ... | 47.250 | 0 | 47.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000155 |
| -0.003116 | ... | ... | 45.250 | 0 | 45.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000154 |
| -0.002985 | ... | ... | 43.250 | 0 | 43.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000153 |
| -0.002853 | ... | ... | 41.250 | 0 | 41.250 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.000273 |
| -0.00272 | ... | ... | 39.250 | 0 | 39.250 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.00027 |
| -0.002586 | ... | ... | 37.250 | 0 | 37.250 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.000474 |
| -0.002451 | ... | ... | 35.250 | 0 | 35.250 | 90000 | 0.075 | 0 | 0.075 | ... | ... | -0.000651 |
| -0.002316 | ... | ... | 33.250 | 0 | 33.250 | 92000 | 0.125 | 0 | 0.125 | ... | ... | -0.000966 |
| -0.00218 | ... | ... | 31.250 | 0 | 31.250 | 94000 | 0.175 | 0 | 0.175 | ... | ... | -0.001239 |
| -0.002043 | ... | ... | 29.250 | 0 | 29.250 | 96000 | 0.250 | 0 | 0.250 | ... | ... | -0.001604 |
| -0.001984 | ... | ... | 27.275 | 0 | 27.275 | 98000 | 0.350 | 0 | 0.350 | ... | ... | -0.002031 |
| -0.002078 | ... | ... | 25.350 | 0 | 25.350 | 100000 | 0.475 | 0 | 0.475 | ... | ... | -0.002494 |
| -0.002382 | ... | ... | 23.500 | 0 | 23.500 | 102000 | 0.650 | 0 | 0.650 | ... | ... | -0.003059 |
| -0.002792 | ... | ... | 21.700 | 0 | 21.700 | 104000 | 0.850 | 0 | 0.850 | ... | ... | -0.003606 |
| -0.003338 | ... | ... | 19.975 | 0 | 19.975 | 106000 | 1.125 | 0 | 1.125 | ... | ... | -0.004254 |
| -0.003917 | ... | ... | 18.300 | 0 | 18.300 | 108000 | 1.425 | -0.025 | 1.450 | ... | ... | -0.004833 |
| -0.004597 | ... | ... | 16.725 | 0 | 16.725 | 110000 | 1.825 | 0 | 1.825 | ... | ... | -0.00549 |
| -0.005236 | ... | ... | 15.200 | 0 | 15.200 | 112000 | 2.275 | 0 | 2.275 | ... | ... | -0.006078 |
| -0.005852 | ... | ... | 13.775 | -0.025 | 13.750 | 114000 | 2.800 | 0 | 2.800 | ... | ... | -0.006624 |
| -0.006454 | ... | ... | 12.425 | -0.025 | 12.400 | 116000 | 3.400 | 0 | 3.400 | ... | ... | -0.007103 |
| -0.007009 | ... | ... | 11.150 | 0 | 11.150 | 118000 | 4.075 | 0 | 4.075 | ... | ... | -0.007496 |
| -0.007435 | ... | ... | 9.975 | -0.025 | 9.950 | 120000 | 4.850 | 0 | 4.850 | ... | ... | -0.007821 |
| -0.007786 | ... | ... | 8.875 | -0.025 | 8.850 | 122000 | 5.700 | 0 | 5.700 | ... | ... | -0.008034 |
| -0.008052 | ... | ... | 7.850 | 0 | 7.850 | 124000 | 6.625 | -0.025 | 6.650 | ... | ... | -0.008132 |
| -0.008203 | ... | ... | 6.925 | 0 | 6.925 | 126000 | 7.650 | 0 | 7.650 | ... | ... | -0.008143 |
| -0.008242 | ... | ... | 6.075 | 0 | 6.075 | 128000 | 8.750 | -0.025 | 8.775 | ... | ... | -0.008044 |
| -0.008208 | ... | ... | 5.325 | 0 | 5.325 | 130000 | 9.950 | 0 | 9.950 | ... | ... | -0.007871 |
| -0.008052 | ... | ... | 4.625 | 0 | 4.625 | 132000 | 11.200 | 0 | 11.200 | ... | ... | -0.007581 |
| -0.007817 | ... | ... | 4.025 | -0.025 | 4 | 134000 | 12.525 | -0.025 | 12.550 | ... | ... | -0.007215 |
| -0.007559 | ... | ... | 3.475 | 0 | 3.475 | 136000 | 13.950 | 0 | 13.950 | ... | ... | -0.00683 |
| -0.007188 | ... | ... | 2.975 | 0 | 2.975 | 138000 | 15.400 | -0.025 | 15.425 | ... | ... | -0.006339 |
| -0.006798 | ... | ... | 2.550 | 0 | 2.550 | 140000 | 16.950 | 0 | 16.950 | ... | ... | -0.00588 |
| -0.00637 | ... | ... | 2.175 | 0 | 2.175 | 142000 | 18.525 | 0 | 18.525 | ... | ... | -0.005351 |
| -0.005926 | ... | ... | 1.850 | 0 | 1.850 | 144000 | 20.175 | 0 | 20.175 | ... | ... | -0.004866 |
| -0.005487 | ... | ... | 1.575 | 0 | 1.575 | 146000 | 21.875 | 0 | 21.875 | ... | ... | -0.004403 |
| -0.005016 | ... | ... | 1.325 | 0 | 1.325 | 148000 | 23.600 | 0 | 23.600 | ... | ... | -0.003929 |
| -0.004522 | ... | ... | 1.125 | -0.025 | 1.100 | 150000 | 25.375 | 0 | 25.375 | ... | ... | -0.003518 |
| -0.004096 | ... | ... | 0.925 | 0 | 0.925 | 152000 | 27.200 | 0 | 27.200 | ... | ... | -0.003198 |
| -0.003686 | ... | ... | 0.775 | 0 | 0.775 | 154000 | 29.050 | 0 | 29.050 | ... | ... | -0.002919 |
| -0.003307 | ... | ... | 0.650 | 0 | 0.650 | 156000 | 30.925 | 0 | 30.925 | ... | ... | -0.002692 |
| -0.002876 | ... | ... | 0.525 | 0 | 0.525 | 158000 | 32.825 | -0.025 | 32.850 | ... | ... | -0.002526 |
| -0.002605 | ... | ... | 0.450 | 0 | 0.450 | 160000 | 34.775 | 0 | 34.775 | ... | ... | -0.002508 |
| -0.002305 | ... | ... | 0.375 | 0 | 0.375 | 162000 | 36.750 | 0 | 36.750 | ... | ... | -0.002568 |
| -0.001971 | ... | ... | 0.300 | 0 | 0.300 | 164000 | 38.750 | 0 | 38.750 | ... | ... | -0.002706 |
| -0.001734 | ... | ... | 0.250 | 0 | 0.250 | 166000 | 40.750 | 0 | 40.750 | ... | ... | -0.002843 |
| -0.001474 | ... | ... | 0.200 | 0 | 0.200 | 168000 | 42.750 | 0 | 42.750 | ... | ... | -0.00298 |
| -0.001341 | ... | ... | 0.175 | 0 | 0.175 | 170000 | 44.750 | 0 | 44.750 | ... | ... | -0.003117 |
| -0.001037 | ... | ... | 0.125 | 0 | 0.125 | 172000 | 46.750 | 0 | 46.750 | ... | ... | -0.003254 |
| -0.000875 | ... | ... | 0.100 | 0 | 0.100 | 174000 | 48.750 | 0 | 48.750 | ... | ... | -0.003391 |
| -0.000882 | ... | ... | 0.100 | 0 | 0.100 | 176000 | 50.750 | 0 | 50.750 | ... | ... | -0.003527 |
| -0.000704 | ... | ... | 0.075 | 0 | 0.075 | 178000 | 52.750 | 0 | 52.750 | ... | ... | -0.003663 |
| -0.000508 | ... | ... | 0.050 | 0 | 0.050 | 180000 | 54.750 | 0 | 54.750 | ... | ... | -0.003798 |
| -0.000511 | ... | ... | 0.050 | 0 | 0.050 | 182000 | 56.750 | 0 | 56.750 | ... | ... | -0.003934 |
| -0.000515 | ... | ... | 0.050 | 0 | 0.050 | 184000 | 58.750 | 0 | 58.750 | ... | ... | -0.004069 |
| -0.00029 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 60.750 | 0 | 60.750 | ... | ... | -0.004203 |
| -0.000292 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 62.750 | 0 | 62.750 | ... | ... | -0.004338 |
| -0.000293 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 64.750 | 0 | 64.750 | ... | ... | -0.004472 |
| -0.000295 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 66.750 | 0 | 66.750 | ... | ... | -0.004605 |
| -0.000296 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 68.750 | 0 | 68.750 | ... | ... | -0.004739 |
| -0.000165 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.750 | 0 | 70.750 | ... | ... | -0.004872 |
| -0.000166 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.750 | 0 | 72.750 | ... | ... | -0.005005 |
| -0.000166 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.750 | 0 | 74.750 | ... | ... | -0.005137 |
| -0.000167 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.750 | 0 | 76.750 | ... | ... | -0.005269 |
| -0.000168 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.750 | 0 | 78.750 | ... | ... | -0.005401 |
| -0.000168 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.750 | 0 | 80.750 | ... | ... | -0.005532 |
| -0.000169 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.750 | 0 | 82.750 | ... | ... | -0.005663 |
| -0.000169 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.750 | 0 | 84.750 | ... | ... | -0.005793 |
| -0.00017 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86.750 | 0 | 86.750 | ... | ... | -0.005924 |
| -0.00017 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 88.750 | 0 | 88.750 | ... | ... | -0.006053 |
| -0.000171 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 90.750 | 0 | 90.750 | ... | ... | -0.006183 |
| -0.000171 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 92.750 | 0 | 92.750 | ... | ... | -0.006312 |
| -0.000172 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 94.750 | 0 | 94.750 | ... | ... | -0.006441 |
| -0.000172 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 96.750 | 0 | 96.750 | ... | ... | -0.006569 |
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.