Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005697 | ... | ... | 58.050 | 0 | 58.050 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000289 |
| -0.005518 | ... | ... | 56.050 | 0 | 56.050 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.005336 | ... | ... | 54.050 | 0 | 54.050 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
| -0.005153 | ... | ... | 52.050 | 0 | 52.050 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000285 |
| -0.004967 | ... | ... | 50.050 | 0 | 50.050 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000283 |
| -0.004779 | ... | ... | 48.050 | 0 | 48.050 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000282 |
| -0.004589 | ... | ... | 46.050 | 0 | 46.050 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00028 |
| -0.004398 | ... | ... | 44.050 | 0 | 44.050 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000278 |
| -0.004206 | ... | ... | 42.050 | 0 | 42.050 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.004012 | ... | ... | 40.050 | 0 | 40.050 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
| -0.003817 | ... | ... | 38.050 | 0 | 38.050 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.003621 | ... | ... | 36.050 | 0 | 36.050 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00027 |
| -0.003424 | ... | ... | 34.050 | 0 | 34.050 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000268 |
| -0.003227 | ... | ... | 32.050 | 0 | 32.050 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.003028 | ... | ... | 30.050 | 0 | 30.050 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000468 |
| -0.002829 | ... | ... | 28.050 | 0 | 28.050 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000462 |
| -0.00263 | ... | ... | 26.050 | 0 | 26.050 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.000803 |
| -0.00243 | ... | ... | 24.050 | 0 | 24.050 | 94000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001094 |
| -0.002229 | ... | ... | 22.050 | 0 | 22.050 | 96000 | 0.150 | 0 | 0.150 | ... | ... | -0.001845 |
| -0.002366 | ... | ... | 20.100 | 0 | 20.100 | 98000 | 0.225 | 0 | 0.225 | ... | ... | -0.002455 |
| -0.002954 | ... | ... | 18.225 | 0 | 18.225 | 100000 | 0.350 | 0 | 0.350 | ... | ... | -0.003318 |
| -0.003601 | ... | ... | 16.400 | -0.025 | 16.375 | 102000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.004305 |
| -0.004623 | ... | ... | 14.625 | 0 | 14.625 | 104000 | 0.775 | 0 | 0.775 | ... | ... | -0.005445 |
| -0.005735 | ... | ... | 12.975 | -0.025 | 12.950 | 106000 | 1.075 | -0.025 | 1.100 | ... | ... | -0.006503 |
| -0.006914 | ... | ... | 11.400 | -0.025 | 11.375 | 108000 | 1.475 | -0.025 | 1.500 | ... | ... | -0.007601 |
| -0.008033 | ... | ... | 9.925 | -0.025 | 9.900 | 110000 | 2 | 0 | 2 | ... | ... | -0.00869 |
| -0.009061 | ... | ... | 8.550 | 0 | 8.550 | 112000 | 2.600 | 0 | 2.600 | ... | ... | -0.009525 |
| -0.009853 | ... | ... | 7.325 | -0.025 | 7.300 | 114000 | 3.325 | 0 | 3.325 | ... | ... | -0.010185 |
| -0.010421 | ... | ... | 6.200 | -0.025 | 6.175 | 116000 | 4.150 | -0.025 | 4.175 | ... | ... | -0.010562 |
| -0.010737 | ... | ... | 5.175 | 0 | 5.175 | 118000 | 5.125 | 0 | 5.125 | ... | ... | -0.010739 |
| -0.010799 | ... | ... | 4.300 | 0 | 4.300 | 120000 | 6.200 | -0.025 | 6.225 | ... | ... | -0.010609 |
| -0.010579 | ... | ... | 3.525 | 0 | 3.525 | 122000 | 7.400 | -0.025 | 7.425 | ... | ... | -0.01025 |
| -0.010174 | ... | ... | 2.875 | 0 | 2.875 | 124000 | 8.725 | 0 | 8.725 | ... | ... | -0.009712 |
| -0.00952 | ... | ... | 2.325 | -0.025 | 2.300 | 126000 | 10.125 | 0 | 10.125 | ... | ... | -0.008935 |
| -0.008747 | ... | ... | 1.850 | -0.025 | 1.825 | 128000 | 11.625 | -0.025 | 11.650 | ... | ... | -0.008051 |
| -0.007947 | ... | ... | 1.450 | 0 | 1.450 | 130000 | 13.225 | 0 | 13.225 | ... | ... | -0.007156 |
| -0.007026 | ... | ... | 1.150 | -0.025 | 1.125 | 132000 | 14.875 | -0.025 | 14.900 | ... | ... | -0.006159 |
| -0.006158 | ... | ... | 0.875 | 0 | 0.875 | 134000 | 16.600 | -0.025 | 16.625 | ... | ... | -0.005235 |
| -0.005317 | ... | ... | 0.675 | 0 | 0.675 | 136000 | 18.400 | 0 | 18.400 | ... | ... | -0.00449 |
| -0.00442 | ... | ... | 0.525 | -0.025 | 0.500 | 138000 | 20.225 | 0 | 20.225 | ... | ... | -0.003749 |
| -0.003676 | ... | ... | 0.400 | -0.025 | 0.375 | 140000 | 22.100 | 0 | 22.100 | ... | ... | -0.003206 |
| -0.003185 | ... | ... | 0.300 | 0 | 0.300 | 142000 | 24.025 | 0 | 24.025 | ... | ... | -0.002928 |
| -0.002614 | ... | ... | 0.225 | 0 | 0.225 | 144000 | 25.975 | 0 | 25.975 | ... | ... | -0.002795 |
| -0.001947 | ... | ... | 0.150 | 0 | 0.150 | 146000 | 27.950 | 0 | 27.950 | ... | ... | -0.002825 |
| -0.001714 | ... | ... | 0.125 | 0 | 0.125 | 148000 | 29.950 | 0 | 29.950 | ... | ... | -0.003026 |
| -0.001159 | ... | ... | 0.075 | 0 | 0.075 | 150000 | 31.950 | 0 | 31.950 | ... | ... | -0.003226 |
| -0.000845 | ... | ... | 0.050 | 0 | 0.050 | 152000 | 33.950 | 0 | 33.950 | ... | ... | -0.003427 |
| -0.000854 | ... | ... | 0.050 | 0 | 0.050 | 154000 | 35.950 | 0 | 35.950 | ... | ... | -0.003627 |
| -0.000487 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 37.950 | 0 | 37.950 | ... | ... | -0.003827 |
| -0.000491 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 39.950 | 0 | 39.950 | ... | ... | -0.004026 |
| -0.000495 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 41.950 | 0 | 41.950 | ... | ... | -0.004226 |
| -0.000278 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.950 | 0 | 43.950 | ... | ... | -0.004425 |
| -0.00028 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.950 | 0 | 45.950 | ... | ... | -0.004624 |
| -0.000282 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.950 | 0 | 47.950 | ... | ... | -0.004822 |
| -0.000284 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.950 | 0 | 49.950 | ... | ... | -0.00502 |
| -0.000285 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.950 | 0 | 51.950 | ... | ... | -0.005218 |
| -0.000287 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.950 | 0 | 53.950 | ... | ... | -0.005416 |
| -0.000289 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.950 | 0 | 55.950 | ... | ... | -0.005613 |
| -0.00029 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.950 | 0 | 57.950 | ... | ... | -0.00581 |
| -0.000291 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.950 | 0 | 59.950 | ... | ... | -0.006007 |
| -0.000293 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.950 | 0 | 61.950 | ... | ... | -0.006203 |
| -0.000294 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.950 | 0 | 63.950 | ... | ... | -0.006399 |
| -0.000295 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.950 | 0 | 65.950 | ... | ... | -0.006595 |
| -0.000297 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.950 | 0 | 67.950 | ... | ... | -0.00679 |
| -0.000298 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.950 | 0 | 69.950 | ... | ... | -0.006985 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.950 | 0 | 71.950 | ... | ... | -0.00718 |
| -0.0003 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.950 | 0 | 73.950 | ... | ... | -0.007374 |
| -0.000301 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.950 | 0 | 75.950 | ... | ... | -0.007568 |
| -0.000302 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.950 | 0 | 77.950 | ... | ... | -0.007761 |
| -0.000303 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.950 | 0 | 79.950 | ... | ... | -0.007955 |
| -0.000305 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.950 | 0 | 81.950 | ... | ... | -0.008147 |
| -0.000306 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.950 | 0 | 83.950 | ... | ... | -0.00834 |
| -0.000307 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.950 | 0 | 85.950 | ... | ... | -0.008532 |
| -0.000308 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.950 | 0 | 87.950 | ... | ... | -0.008724 |
| -0.000308 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.950 | 0 | 89.950 | ... | ... | -0.008915 |
| -0.000309 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.950 | 0 | 91.950 | ... | ... | -0.009106 |
| -0.00031 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 93.950 | 0 | 93.950 | ... | ... | -0.009297 |
| -0.000311 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 95.950 | 0 | 95.950 | ... | ... | -0.009487 |
| -0.000312 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 97.950 | 0 | 97.950 | ... | ... | -0.009677 |
| -0.000313 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 99.950 | 0 | 99.950 | ... | ... | -0.009867 |
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.