Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008003 | ... | ... | 64.750 | 0 | 64.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000384 |
| -0.007779 | ... | ... | 62.750 | 0 | 62.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000383 |
| -0.007551 | ... | ... | 60.750 | 0 | 60.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000381 |
| -0.007321 | ... | ... | 58.750 | 0 | 58.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000379 |
| -0.007088 | ... | ... | 56.750 | 0 | 56.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000377 |
| -0.006852 | ... | ... | 54.750 | 0 | 54.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000375 |
| -0.006615 | ... | ... | 52.750 | 0 | 52.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000374 |
| -0.006376 | ... | ... | 50.750 | 0 | 50.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000371 |
| -0.006135 | ... | ... | 48.750 | 0 | 48.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000369 |
| -0.005892 | ... | ... | 46.750 | 0 | 46.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000367 |
| -0.005648 | ... | ... | 44.750 | 0 | 44.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000365 |
| -0.005403 | ... | ... | 42.750 | 0 | 42.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000362 |
| -0.005156 | ... | ... | 40.750 | 0 | 40.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00036 |
| -0.004909 | ... | ... | 38.750 | 0 | 38.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000357 |
| -0.00466 | ... | ... | 36.750 | 0 | 36.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000354 |
| -0.004411 | ... | ... | 34.750 | 0 | 34.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000351 |
| -0.00416 | ... | ... | 32.750 | 0 | 32.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000348 |
| -0.003909 | ... | ... | 30.750 | 0 | 30.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000345 |
| -0.003658 | ... | ... | 28.750 | 0 | 28.750 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000607 |
| -0.003405 | ... | ... | 26.750 | 0 | 26.750 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.0006 |
| -0.003153 | ... | ... | 24.750 | 0 | 24.750 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.00104 |
| -0.002899 | ... | ... | 22.750 | 0 | 22.750 | 106000 | 0.075 | 0 | 0.075 | ... | ... | -0.001414 |
| -0.002646 | ... | ... | 20.750 | 0 | 20.750 | 108000 | 0.150 | 0 | 0.150 | ... | ... | -0.00238 |
| -0.003063 | ... | ... | 18.825 | 0 | 18.825 | 110000 | 0.225 | 0 | 0.225 | ... | ... | -0.00316 |
| -0.003636 | ... | ... | 16.925 | 0 | 16.925 | 112000 | 0.350 | 0 | 0.350 | ... | ... | -0.004255 |
| -0.004841 | ... | ... | 15.125 | 0 | 15.125 | 114000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.005499 |
| -0.006111 | ... | ... | 13.375 | 0 | 13.375 | 116000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.006919 |
| -0.007596 | ... | ... | 11.725 | 0 | 11.725 | 118000 | 1.125 | 0 | 1.125 | ... | ... | -0.008466 |
| -0.009087 | ... | ... | 10.175 | 0 | 10.175 | 120000 | 1.550 | 0 | 1.550 | ... | ... | -0.009839 |
| -0.010426 | ... | ... | 8.750 | -0.025 | 8.725 | 122000 | 2.075 | 0 | 2.075 | ... | ... | -0.011036 |
| -0.011576 | ... | ... | 7.425 | -0.025 | 7.400 | 124000 | 2.725 | -0.025 | 2.750 | ... | ... | -0.012028 |
| -0.012499 | ... | ... | 6.225 | 0 | 6.225 | 126000 | 3.500 | -0.025 | 3.525 | ... | ... | -0.012709 |
| -0.012982 | ... | ... | 5.175 | -0.025 | 5.150 | 128000 | 4.425 | 0 | 4.425 | ... | ... | -0.01309 |
| -0.013151 | ... | ... | 4.250 | -0.025 | 4.225 | 130000 | 5.450 | -0.025 | 5.475 | ... | ... | -0.013016 |
| -0.012955 | ... | ... | 3.425 | 0 | 3.425 | 132000 | 6.625 | 0 | 6.625 | ... | ... | -0.012647 |
| -0.012374 | ... | ... | 2.750 | -0.025 | 2.725 | 134000 | 7.900 | -0.025 | 7.925 | ... | ... | -0.011901 |
| -0.011566 | ... | ... | 2.175 | -0.025 | 2.150 | 136000 | 9.300 | -0.025 | 9.325 | ... | ... | -0.010938 |
| -0.010556 | ... | ... | 1.700 | -0.025 | 1.675 | 138000 | 10.800 | -0.025 | 10.825 | ... | ... | -0.009791 |
| -0.009477 | ... | ... | 1.300 | 0 | 1.300 | 140000 | 12.400 | 0 | 12.400 | ... | ... | -0.008591 |
| -0.008204 | ... | ... | 1 | -0.025 | 0.975 | 142000 | 14.075 | 0 | 14.075 | ... | ... | -0.007365 |
| -0.007141 | ... | ... | 0.750 | 0 | 0.750 | 144000 | 15.800 | -0.025 | 15.825 | ... | ... | -0.006087 |
| -0.005946 | ... | ... | 0.550 | 0 | 0.550 | 146000 | 17.600 | -0.025 | 17.625 | ... | ... | -0.005034 |
| -0.00487 | ... | ... | 0.400 | 0 | 0.400 | 148000 | 19.450 | -0.025 | 19.475 | ... | ... | -0.004169 |
| -0.004043 | ... | ... | 0.300 | 0 | 0.300 | 150000 | 21.350 | 0 | 21.350 | ... | ... | -0.003601 |
| -0.003046 | ... | ... | 0.225 | -0.025 | 0.200 | 152000 | 23.300 | 0 | 23.300 | ... | ... | -0.003419 |
| -0.00249 | ... | ... | 0.150 | 0 | 0.150 | 154000 | 25.250 | 0 | 25.250 | ... | ... | -0.003219 |
| -0.001844 | ... | ... | 0.100 | 0 | 0.100 | 156000 | 27.250 | 0 | 27.250 | ... | ... | -0.003473 |
| -0.001489 | ... | ... | 0.075 | 0 | 0.075 | 158000 | 29.250 | 0 | 29.250 | ... | ... | -0.003727 |
| -0.001088 | ... | ... | 0.050 | 0 | 0.050 | 160000 | 31.250 | 0 | 31.250 | ... | ... | -0.00398 |
| -0.000623 | ... | ... | 0.025 | 0 | 0.025 | 162000 | 33.250 | 0 | 33.250 | ... | ... | -0.004233 |
| -0.000629 | ... | ... | 0.025 | 0 | 0.025 | 164000 | 35.250 | 0 | 35.250 | ... | ... | -0.004486 |
| -0.000635 | ... | ... | 0.025 | 0 | 0.025 | 166000 | 37.250 | 0 | 37.250 | ... | ... | -0.004739 |
| -0.000358 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 39.250 | 0 | 39.250 | ... | ... | -0.004991 |
| -0.000361 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 41.250 | 0 | 41.250 | ... | ... | -0.005243 |
| -0.000363 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 43.250 | 0 | 43.250 | ... | ... | -0.005495 |
| -0.000366 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 45.250 | 0 | 45.250 | ... | ... | -0.005746 |
| -0.000368 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 47.250 | 0 | 47.250 | ... | ... | -0.005998 |
| -0.00037 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 49.250 | 0 | 49.250 | ... | ... | -0.006248 |
| -0.000373 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 51.250 | 0 | 51.250 | ... | ... | -0.006499 |
| -0.000375 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 53.250 | 0 | 53.250 | ... | ... | -0.006749 |
| -0.000377 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 55.250 | 0 | 55.250 | ... | ... | -0.006999 |
| -0.000379 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 57.250 | 0 | 57.250 | ... | ... | -0.007249 |
| -0.00038 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 59.250 | 0 | 59.250 | ... | ... | -0.007498 |
| -0.000382 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 61.250 | 0 | 61.250 | ... | ... | -0.007747 |
| -0.000384 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 63.250 | 0 | 63.250 | ... | ... | -0.007995 |
| -0.000386 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 65.250 | 0 | 65.250 | ... | ... | -0.008243 |
| -0.000387 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 67.250 | 0 | 67.250 | ... | ... | -0.008491 |
| -0.000389 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 69.250 | 0 | 69.250 | ... | ... | -0.008739 |
| -0.000391 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 71.250 | 0 | 71.250 | ... | ... | -0.008986 |
| -0.000392 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 73.250 | 0 | 73.250 | ... | ... | -0.009232 |
| -0.000394 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 75.250 | 0 | 75.250 | ... | ... | -0.009479 |
| -0.000395 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 77.250 | 0 | 77.250 | ... | ... | -0.009725 |
| -0.000396 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 79.250 | 0 | 79.250 | ... | ... | -0.00997 |
| -0.000398 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 81.250 | 0 | 81.250 | ... | ... | -0.010216 |
| -0.000399 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 83.250 | 0 | 83.250 | ... | ... | -0.01046 |
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.