Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007363 | ... | ... | 67.900 | 0 | 67.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000306 |
| -0.007172 | ... | ... | 65.900 | 0 | 65.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
| -0.006977 | ... | ... | 63.900 | 0 | 63.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000304 |
| -0.00678 | ... | ... | 61.900 | 0 | 61.900 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000302 |
| -0.006579 | ... | ... | 59.900 | 0 | 59.900 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000301 |
| -0.006376 | ... | ... | 57.900 | 0 | 57.900 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.0003 |
| -0.006171 | ... | ... | 55.900 | 0 | 55.900 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000298 |
| -0.005964 | ... | ... | 53.900 | 0 | 53.900 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000297 |
| -0.005754 | ... | ... | 51.900 | 0 | 51.900 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000295 |
| -0.005543 | ... | ... | 49.900 | 0 | 49.900 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000293 |
| -0.005331 | ... | ... | 47.900 | 0 | 47.900 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000292 |
| -0.005116 | ... | ... | 45.900 | 0 | 45.900 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00029 |
| -0.004901 | ... | ... | 43.900 | 0 | 43.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.004684 | ... | ... | 41.900 | 0 | 41.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
| -0.004466 | ... | ... | 39.900 | 0 | 39.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000284 |
| -0.004248 | ... | ... | 37.900 | 0 | 37.900 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000282 |
| -0.004028 | ... | ... | 35.900 | 0 | 35.900 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000279 |
| -0.003807 | ... | ... | 33.900 | 0 | 33.900 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000494 |
| -0.003586 | ... | ... | 31.900 | 0 | 31.900 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000489 |
| -0.003364 | ... | ... | 29.900 | 0 | 29.900 | 102000 | 0.050 | 0 | 0.050 | ... | ... | -0.000853 |
| -0.003141 | ... | ... | 27.900 | 0 | 27.900 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.001166 |
| -0.002918 | ... | ... | 25.900 | 0 | 25.900 | 106000 | 0.100 | 0 | 0.100 | ... | ... | -0.001442 |
| -0.002694 | ... | ... | 23.900 | 0 | 23.900 | 108000 | 0.175 | 0 | 0.175 | ... | ... | -0.002188 |
| -0.002804 | ... | ... | 21.950 | 0 | 21.950 | 110000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002809 |
| -0.003214 | ... | ... | 20.075 | -0.025 | 20.050 | 112000 | 0.400 | 0 | 0.400 | ... | ... | -0.003881 |
| -0.004005 | ... | ... | 18.225 | 0 | 18.225 | 114000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.004744 |
| -0.00493 | ... | ... | 16.475 | -0.025 | 16.450 | 116000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.005839 |
| -0.006126 | ... | ... | 14.775 | 0 | 14.775 | 118000 | 1.075 | 0 | 1.075 | ... | ... | -0.007024 |
| -0.007251 | ... | ... | 13.150 | 0 | 13.150 | 120000 | 1.450 | 0 | 1.450 | ... | ... | -0.008191 |
| -0.008415 | ... | ... | 11.650 | -0.025 | 11.625 | 122000 | 1.900 | 0 | 1.900 | ... | ... | -0.009258 |
| -0.009583 | ... | ... | 10.225 | 0 | 10.225 | 124000 | 2.450 | 0 | 2.450 | ... | ... | -0.010231 |
| -0.010521 | ... | ... | 8.900 | 0 | 8.900 | 126000 | 3.100 | 0 | 3.100 | ... | ... | -0.011035 |
| -0.011253 | ... | ... | 7.700 | -0.025 | 7.675 | 128000 | 3.850 | -0.025 | 3.875 | ... | ... | -0.011619 |
| -0.011849 | ... | ... | 6.600 | 0 | 6.600 | 130000 | 4.725 | 0 | 4.725 | ... | ... | -0.012003 |
| -0.012121 | ... | ... | 5.600 | 0 | 5.600 | 132000 | 5.700 | 0 | 5.700 | ... | ... | -0.012116 |
| -0.012179 | ... | ... | 4.725 | 0 | 4.725 | 134000 | 6.775 | -0.025 | 6.800 | ... | ... | -0.01196 |
| -0.011989 | ... | ... | 3.950 | 0 | 3.950 | 136000 | 7.975 | 0 | 7.975 | ... | ... | -0.011613 |
| -0.011586 | ... | ... | 3.275 | 0 | 3.275 | 138000 | 9.250 | -0.025 | 9.275 | ... | ... | -0.011 |
| -0.010952 | ... | ... | 2.700 | -0.025 | 2.675 | 140000 | 10.650 | 0 | 10.650 | ... | ... | -0.010294 |
| -0.010287 | ... | ... | 2.200 | 0 | 2.200 | 142000 | 12.125 | 0 | 12.125 | ... | ... | -0.009433 |
| -0.00944 | ... | ... | 1.775 | 0 | 1.775 | 144000 | 13.675 | 0 | 13.675 | ... | ... | -0.008479 |
| -0.008551 | ... | ... | 1.425 | 0 | 1.425 | 146000 | 15.300 | 0 | 15.300 | ... | ... | -0.007506 |
| -0.007589 | ... | ... | 1.150 | -0.025 | 1.125 | 148000 | 16.975 | -0.025 | 17 | ... | ... | -0.006488 |
| -0.00674 | ... | ... | 0.900 | 0 | 0.900 | 150000 | 18.725 | -0.025 | 18.750 | ... | ... | -0.005606 |
| -0.005825 | ... | ... | 0.700 | 0 | 0.700 | 152000 | 20.525 | 0 | 20.525 | ... | ... | -0.004829 |
| -0.005034 | ... | ... | 0.550 | 0 | 0.550 | 154000 | 22.375 | 0 | 22.375 | ... | ... | -0.004222 |
| -0.00427 | ... | ... | 0.425 | 0 | 0.425 | 156000 | 24.250 | 0 | 24.250 | ... | ... | -0.003695 |
| -0.003572 | ... | ... | 0.325 | 0 | 0.325 | 158000 | 26.175 | 0 | 26.175 | ... | ... | -0.003442 |
| -0.002985 | ... | ... | 0.250 | 0 | 0.250 | 160000 | 28.125 | 0 | 28.125 | ... | ... | -0.003337 |
| -0.002307 | ... | ... | 0.175 | 0 | 0.175 | 162000 | 30.100 | 0 | 30.100 | ... | ... | -0.003393 |
| -0.002076 | ... | ... | 0.150 | 0 | 0.150 | 164000 | 32.100 | 0 | 32.100 | ... | ... | -0.003617 |
| -0.001528 | ... | ... | 0.100 | 0 | 0.100 | 166000 | 34.100 | 0 | 34.100 | ... | ... | -0.00384 |
| -0.001228 | ... | ... | 0.075 | 0 | 0.075 | 168000 | 36.100 | 0 | 36.100 | ... | ... | -0.004064 |
| -0.000893 | ... | ... | 0.050 | 0 | 0.050 | 170000 | 38.100 | 0 | 38.100 | ... | ... | -0.004287 |
| -0.000901 | ... | ... | 0.050 | 0 | 0.050 | 172000 | 40.100 | 0 | 40.100 | ... | ... | -0.00451 |
| -0.000513 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 42.100 | 0 | 42.100 | ... | ... | -0.004732 |
| -0.000517 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 44.100 | 0 | 44.100 | ... | ... | -0.004955 |
| -0.00052 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 46.100 | 0 | 46.100 | ... | ... | -0.005177 |
| -0.000292 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 48.100 | 0 | 48.100 | ... | ... | -0.005398 |
| -0.000294 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 50.100 | 0 | 50.100 | ... | ... | -0.00562 |
| -0.000296 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 52.100 | 0 | 52.100 | ... | ... | -0.005841 |
| -0.000297 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 54.100 | 0 | 54.100 | ... | ... | -0.006062 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 56.100 | 0 | 56.100 | ... | ... | -0.006282 |
| -0.0003 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 58.100 | 0 | 58.100 | ... | ... | -0.006502 |
| -0.000302 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 60.100 | 0 | 60.100 | ... | ... | -0.006722 |
| -0.000303 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 62.100 | 0 | 62.100 | ... | ... | -0.006941 |
| -0.000305 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 64.100 | 0 | 64.100 | ... | ... | -0.00716 |
| -0.000306 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 66.100 | 0 | 66.100 | ... | ... | -0.007379 |
| -0.000307 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 68.100 | 0 | 68.100 | ... | ... | -0.007597 |
| -0.000309 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 70.100 | 0 | 70.100 | ... | ... | -0.007815 |
| -0.00031 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 72.100 | 0 | 72.100 | ... | ... | -0.008032 |
| -0.000311 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 74.100 | 0 | 74.100 | ... | ... | -0.008249 |
| -0.000312 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 76.100 | 0 | 76.100 | ... | ... | -0.008466 |
| -0.000313 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 78.100 | 0 | 78.100 | ... | ... | -0.008683 |
| -0.000314 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 80.100 | 0 | 80.100 | ... | ... | -0.008899 |
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.