Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015077 | ... | ... | 63 | 0.450 | 63.450 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00054 |
| -0.01481 | ... | ... | 61 | 0.450 | 61.450 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000537 |
| -0.014539 | ... | ... | 59 | 0.450 | 59.450 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000535 |
| -0.014264 | ... | ... | 57 | 0.450 | 57.450 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000532 |
| -0.013984 | ... | ... | 55 | 0.450 | 55.450 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00053 |
| -0.0137 | ... | ... | 53 | 0.450 | 53.450 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000527 |
| -0.013412 | ... | ... | 51 | 0.450 | 51.450 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000524 |
| -0.013121 | ... | ... | 49 | 0.450 | 49.450 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000521 |
| -0.012826 | ... | ... | 47 | 0.450 | 47.450 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000518 |
| -0.012528 | ... | ... | 45 | 0.450 | 45.450 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000515 |
| -0.012226 | ... | ... | 43 | 0.450 | 43.450 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000511 |
| -0.011921 | ... | ... | 41 | 0.450 | 41.450 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000508 |
| -0.011612 | ... | ... | 39 | 0.450 | 39.450 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000504 |
| -0.011299 | ... | ... | 37 | 0.450 | 37.450 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.0005 |
| -0.010983 | ... | ... | 35 | 0.450 | 35.450 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000496 |
| -0.010663 | ... | ... | 33 | 0.450 | 33.450 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000491 |
| -0.010338 | ... | ... | 31 | 0.450 | 31.450 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000487 |
| -0.010008 | ... | ... | 29 | 0.450 | 29.450 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000482 |
| -0.009673 | ... | ... | 27 | 0.450 | 27.450 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000476 |
| -0.009332 | ... | ... | 25 | 0.450 | 25.450 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00047 |
| -0.008983 | ... | ... | 23 | 0.450 | 23.450 | 102000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000464 |
| -0.008627 | ... | ... | 21 | 0.450 | 21.450 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000811 |
| -0.00826 | ... | ... | 19 | 0.450 | 19.450 | 106000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000797 |
| -0.007882 | ... | ... | 17.025 | 0.425 | 17.450 | 108000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001878 |
| -0.007976 | ... | ... | 15.100 | 0.400 | 15.500 | 110000 | 0.125 | -0.075 | 0.200 | ... | ... | -0.002711 |
| -0.00823 | ... | ... | 13.225 | 0.350 | 13.575 | 112000 | 0.225 | -0.100 | 0.325 | ... | ... | -0.004067 |
| -0.00918 | ... | ... | 11.425 | 0.325 | 11.750 | 114000 | 0.375 | -0.150 | 0.525 | ... | ... | -0.005627 |
| -0.010346 | ... | ... | 9.750 | 0.250 | 10 | 116000 | ... | ... | 0.625 | ... | 1.550 | -0.007583 |
| -0.011779 | ... | ... | 8.175 | 0.200 | 8.375 | 118000 | ... | ... | 1 | 1 | 1 | -0.009649 |
| -0.013239 | ... | ... | 6.775 | 0.125 | 6.900 | 120000 | ... | ... | 1.500 | 1.513 | 1.513 | -0.01141 |
| -0.014495 | ... | ... | 5.550 | 0.050 | 5.600 | 122000 | ... | ... | 2.200 | 2.150 | 2.150 | -0.012917 |
| -0.015298 | 4.088 | 4.088 | 4.475 | ... | ... | 124000 | ... | ... | 3.050 | 2.963 | 2.963 | -0.013677 |
| -0.015546 | 3.450 | 3.450 | 3.525 | ... | ... | 126000 | ... | ... | 4.075 | 3.963 | 3.963 | -0.013724 |
| -0.015062 | 2.625 | 2.625 | 2.700 | ... | ... | 128000 | 5.225 | -0.500 | 5.725 | ... | ... | -0.012887 |
| -0.014045 | 1.988 | 1.988 | 2.025 | ... | ... | 130000 | 6.525 | -0.525 | 7.050 | ... | ... | -0.011362 |
| -0.012697 | 1.475 | 1.475 | 1.500 | ... | ... | 132000 | 7.975 | -0.525 | 8.500 | ... | ... | -0.009354 |
| -0.010813 | 1.088 | 1.088 | 1.050 | ... | ... | 134000 | 9.525 | -0.525 | 10.050 | ... | ... | -0.006795 |
| -0.008939 | ... | 1.475 | 0.725 | ... | ... | 136000 | 11.175 | -0.525 | 11.700 | ... | ... | -0.003859 |
| -0.007246 | ... | ... | 0.550 | -0.050 | 0.500 | 138000 | 12.925 | -0.525 | 13.450 | ... | ... | -0.000746 |
| -0.005533 | ... | ... | 0.375 | -0.050 | 0.325 | 140000 | 14.750 | -0.500 | 15.250 | ... | ... | 0.001531 |
| -0.003989 | ... | ... | 0.250 | -0.050 | 0.200 | 142000 | 16.650 | -0.475 | 17.125 | ... | ... | 0.001736 |
| -0.002864 | ... | ... | 0.175 | -0.050 | 0.125 | 144000 | 18.575 | -0.475 | 19.050 | ... | ... | 0.00194 |
| -0.001965 | ... | ... | 0.100 | -0.025 | 0.075 | 146000 | 20.550 | -0.450 | 21 | ... | ... | 0.002144 |
| -0.001448 | ... | ... | 0.075 | -0.025 | 0.050 | 148000 | 22.550 | -0.450 | 23 | ... | ... | 0.002348 |
| -0.000837 | ... | ... | 0.050 | -0.025 | 0.025 | 150000 | 24.550 | -0.450 | 25 | ... | ... | 0.002552 |
| -0.000848 | ... | ... | 0.025 | 0 | 0.025 | 152000 | 26.550 | -0.450 | 27 | ... | ... | 0.002757 |
| -0.000482 | ... | ... | 0.025 | -0.013 | 0.013 | 154000 | 28.550 | -0.450 | 29 | ... | ... | 0.002961 |
| -0.000487 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30.550 | -0.450 | 31 | ... | ... | 0.003165 |
| -0.000492 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32.550 | -0.450 | 33 | ... | ... | 0.003369 |
| -0.000496 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34.550 | -0.450 | 35 | ... | ... | 0.003573 |
| -0.0005 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36.550 | -0.450 | 37 | ... | ... | 0.002875 |
| -0.000504 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38.550 | -0.450 | 39 | ... | ... | 0.002357 |
| -0.000508 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40.550 | -0.450 | 41 | ... | ... | 0.001902 |
| -0.000512 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42.550 | -0.450 | 43 | ... | ... | 0.001481 |
| -0.000516 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44.550 | -0.450 | 45 | ... | ... | 0.001084 |
| -0.000519 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46.550 | -0.450 | 47 | ... | ... | 0.000704 |
| -0.000522 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.550 | -0.450 | 49 | ... | ... | 0.000336 |
| -0.000525 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.550 | -0.450 | 51 | ... | ... | -0.000022 |
| -0.000528 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.550 | -0.450 | 53 | ... | ... | -0.000372 |
| -0.000531 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.550 | -0.450 | 55 | ... | ... | -0.000715 |
| -0.000534 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.550 | -0.450 | 57 | ... | ... | -0.001053 |
| -0.000536 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.550 | -0.450 | 59 | ... | ... | -0.001386 |
| -0.000539 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.550 | -0.450 | 61 | ... | ... | -0.001715 |
| -0.000542 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.550 | -0.450 | 63 | ... | ... | -0.002041 |
| -0.000544 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.550 | -0.450 | 65 | ... | ... | -0.002363 |
| -0.000546 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.550 | -0.450 | 67 | ... | ... | -0.002683 |
| -0.000548 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.550 | -0.450 | 69 | ... | ... | -0.003001 |
| -0.000551 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.550 | -0.450 | 71 | ... | ... | -0.003316 |
| -0.000553 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.550 | -0.450 | 73 | ... | ... | -0.003629 |
| -0.000555 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.550 | -0.450 | 75 | ... | ... | -0.003941 |
| -0.000557 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.550 | -0.450 | 77 | ... | ... | -0.004251 |
| -0.000559 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.550 | -0.450 | 79 | ... | ... | -0.004559 |
| -0.000561 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.550 | -0.450 | 81 | ... | ... | -0.004866 |
| -0.000563 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.550 | -0.450 | 83 | ... | ... | -0.005171 |
| -0.000565 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.550 | -0.450 | 85 | ... | ... | -0.005476 |
| -0.000566 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86.550 | -0.450 | 87 | ... | ... | -0.005779 |
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.