Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005595 | ... | ... | 58 | 0.625 | 58.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.005423 | ... | ... | 56 | 0.625 | 56.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
| -0.005248 | ... | ... | 54 | 0.625 | 54.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.005071 | ... | ... | 52 | 0.625 | 52.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000271 |
| -0.004892 | ... | ... | 50 | 0.625 | 50.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00027 |
| -0.00471 | ... | ... | 48 | 0.625 | 48.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000268 |
| -0.004527 | ... | ... | 46 | 0.625 | 46.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000266 |
| -0.004341 | ... | ... | 44 | 0.625 | 44.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.004155 | ... | ... | 42 | 0.625 | 42.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
| -0.003967 | ... | ... | 40 | 0.625 | 40.625 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000261 |
| -0.003777 | ... | ... | 38 | 0.625 | 38.625 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000259 |
| -0.003587 | ... | ... | 36 | 0.625 | 36.625 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000257 |
| -0.003396 | ... | ... | 34 | 0.625 | 34.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000255 |
| -0.003203 | ... | ... | 32 | 0.625 | 32.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000253 |
| -0.00301 | ... | ... | 30 | 0.625 | 30.625 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000446 |
| -0.002816 | ... | ... | 28 | 0.625 | 28.625 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000441 |
| -0.002622 | ... | ... | 26 | 0.625 | 26.625 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000766 |
| -0.002427 | ... | ... | 24 | 0.625 | 24.625 | 92000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001044 |
| -0.002231 | ... | ... | 22 | 0.625 | 22.625 | 94000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001531 |
| -0.002351 | ... | ... | 20.050 | 0.625 | 20.675 | 96000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.002348 |
| -0.002607 | ... | ... | 18.175 | 0.575 | 18.750 | 98000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.003009 |
| -0.00337 | ... | ... | 16.350 | 0.575 | 16.925 | 100000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.003988 |
| -0.004241 | ... | ... | 14.600 | 0.550 | 15.150 | 102000 | 0.725 | -0.075 | 0.800 | ... | ... | -0.004995 |
| -0.005339 | ... | ... | 12.950 | 0.525 | 13.475 | 104000 | 1.025 | -0.100 | 1.125 | ... | ... | -0.006064 |
| -0.006428 | ... | ... | 11.375 | 0.500 | 11.875 | 106000 | 1.400 | -0.125 | 1.525 | ... | ... | -0.007091 |
| -0.007495 | ... | ... | 9.900 | 0.475 | 10.375 | 108000 | 1.875 | -0.175 | 2.050 | ... | ... | -0.008071 |
| -0.008444 | ... | ... | 8.550 | 0.425 | 8.975 | 110000 | 2.475 | -0.175 | 2.650 | ... | ... | -0.008976 |
| -0.00926 | ... | ... | 7.325 | 0.375 | 7.700 | 112000 | 3.150 | -0.225 | 3.375 | ... | ... | -0.009606 |
| -0.009879 | ... | ... | 6.200 | 0.350 | 6.550 | 114000 | 3.975 | -0.250 | 4.225 | ... | ... | -0.010093 |
| -0.010267 | ... | ... | 5.200 | 0.325 | 5.525 | 116000 | 4.900 | -0.300 | 5.200 | ... | ... | -0.010295 |
| -0.01037 | ... | ... | 4.325 | 0.275 | 4.600 | 118000 | 5.950 | -0.325 | 6.275 | ... | ... | -0.01026 |
| -0.010251 | ... | ... | 3.550 | 0.250 | 3.800 | 120000 | 7.125 | -0.350 | 7.475 | ... | ... | -0.010006 |
| -0.009893 | ... | ... | 2.900 | 0.200 | 3.100 | 122000 | 8.400 | -0.400 | 8.800 | ... | ... | -0.00952 |
| -0.009407 | ... | ... | 2.325 | 0.200 | 2.525 | 124000 | 9.775 | -0.425 | 10.200 | ... | ... | -0.008852 |
| -0.008735 | ... | ... | 1.875 | 0.150 | 2.025 | 126000 | 11.250 | -0.450 | 11.700 | ... | ... | -0.008068 |
| -0.007934 | ... | ... | 1.475 | 0.125 | 1.600 | 128000 | 12.800 | -0.500 | 13.300 | ... | ... | -0.007171 |
| -0.007168 | ... | ... | 1.150 | 0.125 | 1.275 | 130000 | 14.450 | -0.500 | 14.950 | ... | ... | -0.006326 |
| -0.006231 | ... | ... | 0.900 | 0.075 | 0.975 | 132000 | 16.150 | -0.525 | 16.675 | ... | ... | -0.005441 |
| -0.005386 | ... | ... | 0.700 | 0.050 | 0.750 | 134000 | 17.900 | -0.550 | 18.450 | ... | ... | -0.004577 |
| -0.004603 | ... | ... | 0.525 | 0.050 | 0.575 | 136000 | 19.725 | -0.575 | 20.300 | ... | ... | -0.003929 |
| -0.003962 | ... | ... | 0.400 | 0.050 | 0.450 | 138000 | 21.575 | -0.600 | 22.175 | ... | ... | -0.003319 |
| -0.003191 | ... | ... | 0.300 | 0.025 | 0.325 | 140000 | 23.475 | -0.600 | 24.075 | ... | ... | -0.002931 |
| -0.002675 | ... | ... | 0.225 | 0.025 | 0.250 | 142000 | 25.425 | -0.600 | 26.025 | ... | ... | -0.002821 |
| -0.002074 | ... | ... | 0.175 | 0 | 0.175 | 144000 | 27.375 | -0.625 | 28 | ... | ... | -0.0027 |
| -0.001621 | ... | ... | 0.125 | 0 | 0.125 | 146000 | 29.375 | -0.625 | 30 | ... | ... | -0.002896 |
| -0.001379 | ... | ... | 0.100 | 0 | 0.100 | 148000 | 31.375 | -0.625 | 32 | ... | ... | -0.003092 |
| -0.00111 | ... | ... | 0.075 | 0 | 0.075 | 150000 | 33.375 | -0.625 | 34 | ... | ... | -0.003288 |
| -0.000809 | ... | ... | 0.050 | 0 | 0.050 | 152000 | 35.375 | -0.625 | 36 | ... | ... | -0.003483 |
| -0.000817 | ... | ... | 0.025 | 0.025 | 0.050 | 154000 | 37.375 | -0.625 | 38 | ... | ... | -0.003678 |
| -0.000466 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 39.375 | -0.625 | 40 | ... | ... | -0.003873 |
| -0.000469 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 41.375 | -0.625 | 42 | ... | ... | -0.004067 |
| -0.000473 | ... | ... | 0.013 | 0.013 | 0.025 | 160000 | 43.375 | -0.625 | 44 | ... | ... | -0.004261 |
| -0.000266 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.375 | -0.625 | 46 | ... | ... | -0.004455 |
| -0.000268 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.375 | -0.625 | 48 | ... | ... | -0.004649 |
| -0.000269 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.375 | -0.625 | 50 | ... | ... | -0.004842 |
| -0.000271 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.375 | -0.625 | 52 | ... | ... | -0.005035 |
| -0.000272 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.375 | -0.625 | 54 | ... | ... | -0.005227 |
| -0.000274 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.375 | -0.625 | 56 | ... | ... | -0.00542 |
| -0.000275 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.375 | -0.625 | 58 | ... | ... | -0.005612 |
| -0.000277 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.375 | -0.625 | 60 | ... | ... | -0.005803 |
| -0.000278 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.375 | -0.625 | 62 | ... | ... | -0.005995 |
| -0.000279 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.375 | -0.625 | 64 | ... | ... | -0.006186 |
| -0.00028 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.375 | -0.625 | 66 | ... | ... | -0.006376 |
| -0.000282 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.375 | -0.625 | 68 | ... | ... | -0.006567 |
| -0.000283 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.375 | -0.625 | 70 | ... | ... | -0.006757 |
| -0.000284 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.375 | -0.625 | 72 | ... | ... | -0.006946 |
| -0.000285 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.375 | -0.625 | 74 | ... | ... | -0.007135 |
| -0.000286 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.375 | -0.625 | 76 | ... | ... | -0.007324 |
| -0.000287 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.375 | -0.625 | 78 | ... | ... | -0.007513 |
| -0.000288 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.375 | -0.625 | 80 | ... | ... | -0.007701 |
| -0.000289 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.375 | -0.625 | 82 | ... | ... | -0.007889 |
| -0.00029 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.375 | -0.625 | 84 | ... | ... | -0.008076 |
| -0.000291 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.375 | -0.625 | 86 | ... | ... | -0.008263 |
| -0.000292 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.375 | -0.625 | 88 | ... | ... | -0.00845 |
| -0.000293 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.375 | -0.625 | 90 | ... | ... | -0.008636 |
| -0.000294 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.375 | -0.625 | 92 | ... | ... | -0.008822 |
| -0.000295 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.375 | -0.625 | 94 | ... | ... | -0.009008 |
| -0.000295 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.375 | -0.625 | 96 | ... | ... | -0.009193 |
| -0.000296 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 97.375 | -0.625 | 98 | ... | ... | -0.009378 |
| -0.000297 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 99.375 | -0.625 | 100 | ... | ... | -0.009562 |
| -0.000298 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 101.375 | -0.625 | 102 | ... | ... | -0.009746 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 103.375 | -0.625 | 104 | ... | ... | -0.00993 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 105.375 | -0.625 | 106 | ... | ... | -0.010113 |
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.