Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005108 | ... | ... | 60.275 | 0 | 60.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.004958 | ... | ... | 58.275 | 0 | 58.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.004805 | ... | ... | 56.275 | 0 | 56.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.00465 | ... | ... | 54.275 | 0 | 54.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.004492 | ... | ... | 52.275 | 0 | 52.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.004333 | ... | ... | 50.275 | 0 | 50.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.004171 | ... | ... | 48.275 | 0 | 48.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.004008 | ... | ... | 46.275 | 0 | 46.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.003843 | ... | ... | 44.275 | 0 | 44.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000215 |
| -0.003677 | ... | ... | 42.275 | 0 | 42.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000214 |
| -0.003509 | ... | ... | 40.275 | 0 | 40.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000212 |
| -0.00334 | ... | ... | 38.275 | 0 | 38.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000211 |
| -0.003171 | ... | ... | 36.275 | 0 | 36.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000209 |
| -0.003 | ... | ... | 34.275 | 0 | 34.275 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.00037 |
| -0.002829 | ... | ... | 32.275 | 0 | 32.275 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000366 |
| -0.002656 | ... | ... | 30.275 | 0 | 30.275 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000638 |
| -0.002484 | ... | ... | 28.275 | 0 | 28.275 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.000873 |
| -0.00231 | ... | ... | 26.275 | 0 | 26.275 | 94000 | 0.125 | 0 | 0.125 | ... | ... | -0.001286 |
| -0.002136 | ... | ... | 24.275 | 0 | 24.275 | 96000 | 0.200 | 0 | 0.200 | ... | ... | -0.001815 |
| -0.002202 | ... | ... | 22.325 | 0 | 22.325 | 98000 | 0.300 | 0 | 0.300 | ... | ... | -0.002412 |
| -0.002599 | ... | ... | 20.450 | 0 | 20.450 | 100000 | 0.425 | 0 | 0.425 | ... | ... | -0.003041 |
| -0.003156 | ... | ... | 18.625 | 0 | 18.625 | 102000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.003787 |
| -0.003907 | ... | ... | 16.875 | 0 | 16.875 | 104000 | 0.850 | 0 | 0.850 | ... | ... | -0.004676 |
| -0.004687 | ... | ... | 15.200 | -0.025 | 15.175 | 106000 | 1.150 | 0 | 1.150 | ... | ... | -0.005529 |
| -0.005653 | ... | ... | 13.600 | 0 | 13.600 | 108000 | 1.525 | -0.025 | 1.550 | ... | ... | -0.006379 |
| -0.006565 | ... | ... | 12.100 | 0 | 12.100 | 110000 | 2 | -0.025 | 2.025 | ... | ... | -0.007225 |
| -0.007373 | ... | ... | 10.700 | -0.025 | 10.675 | 112000 | 2.575 | 0 | 2.575 | ... | ... | -0.007998 |
| -0.008134 | ... | ... | 9.375 | 0 | 9.375 | 114000 | 3.225 | 0 | 3.225 | ... | ... | -0.008599 |
| -0.008749 | ... | ... | 8.175 | 0 | 8.175 | 116000 | 3.975 | 0 | 3.975 | ... | ... | -0.009052 |
| -0.009194 | ... | ... | 7.075 | 0 | 7.075 | 118000 | 4.825 | -0.025 | 4.850 | ... | ... | -0.009333 |
| -0.009457 | ... | ... | 6.075 | 0 | 6.075 | 120000 | 5.800 | 0 | 5.800 | ... | ... | -0.009469 |
| -0.009537 | ... | ... | 5.175 | 0 | 5.175 | 122000 | 6.875 | 0 | 6.875 | ... | ... | -0.009422 |
| -0.009446 | ... | ... | 4.400 | -0.025 | 4.375 | 124000 | 8.025 | -0.025 | 8.050 | ... | ... | -0.009164 |
| -0.009205 | ... | ... | 3.700 | -0.025 | 3.675 | 126000 | 9.300 | 0 | 9.300 | ... | ... | -0.008803 |
| -0.008847 | ... | ... | 3.075 | 0 | 3.075 | 128000 | 10.650 | 0 | 10.650 | ... | ... | -0.008286 |
| -0.008364 | ... | ... | 2.550 | 0 | 2.550 | 130000 | 12.075 | -0.025 | 12.100 | ... | ... | -0.007647 |
| -0.007796 | ... | ... | 2.100 | 0 | 2.100 | 132000 | 13.600 | 0 | 13.600 | ... | ... | -0.006985 |
| -0.007118 | ... | ... | 1.725 | -0.025 | 1.700 | 134000 | 15.200 | 0 | 15.200 | ... | ... | -0.006303 |
| -0.006441 | ... | ... | 1.400 | -0.025 | 1.375 | 136000 | 16.850 | 0 | 16.850 | ... | ... | -0.00558 |
| -0.005829 | ... | ... | 1.125 | 0 | 1.125 | 138000 | 18.550 | 0 | 18.550 | ... | ... | -0.004856 |
| -0.005157 | ... | ... | 0.900 | 0 | 0.900 | 140000 | 20.325 | 0 | 20.325 | ... | ... | -0.004269 |
| -0.004554 | ... | ... | 0.725 | 0 | 0.725 | 142000 | 22.125 | 0 | 22.125 | ... | ... | -0.003687 |
| -0.003954 | ... | ... | 0.575 | 0 | 0.575 | 144000 | 23.975 | 0 | 23.975 | ... | ... | -0.00324 |
| -0.00338 | ... | ... | 0.450 | 0 | 0.450 | 146000 | 25.875 | 0 | 25.875 | ... | ... | -0.002973 |
| -0.00286 | ... | ... | 0.350 | 0 | 0.350 | 148000 | 27.800 | 0 | 27.800 | ... | ... | -0.002801 |
| -0.002427 | ... | ... | 0.275 | 0 | 0.275 | 150000 | 29.750 | 0 | 29.750 | ... | ... | -0.002737 |
| -0.001931 | ... | ... | 0.200 | 0 | 0.200 | 152000 | 31.725 | 0 | 31.725 | ... | ... | -0.002791 |
| -0.001566 | ... | ... | 0.175 | -0.025 | 0.150 | 154000 | 33.725 | 0 | 33.725 | ... | ... | -0.002965 |
| -0.001374 | ... | ... | 0.125 | 0 | 0.125 | 156000 | 35.725 | 0 | 35.725 | ... | ... | -0.003139 |
| -0.001164 | ... | ... | 0.100 | 0 | 0.100 | 158000 | 37.725 | 0 | 37.725 | ... | ... | -0.003313 |
| -0.000933 | ... | ... | 0.075 | 0 | 0.075 | 160000 | 39.725 | 0 | 39.725 | ... | ... | -0.003486 |
| -0.000678 | ... | ... | 0.050 | 0 | 0.050 | 162000 | 41.725 | 0 | 41.725 | ... | ... | -0.00366 |
| -0.000683 | ... | ... | 0.050 | 0 | 0.050 | 164000 | 43.725 | 0 | 43.725 | ... | ... | -0.003833 |
| -0.000388 | ... | ... | 0.025 | 0 | 0.025 | 166000 | 45.725 | 0 | 45.725 | ... | ... | -0.004005 |
| -0.000391 | ... | ... | 0.025 | 0 | 0.025 | 168000 | 47.725 | 0 | 47.725 | ... | ... | -0.004178 |
| -0.000393 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 49.725 | 0 | 49.725 | ... | ... | -0.00435 |
| -0.000396 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 51.725 | 0 | 51.725 | ... | ... | -0.004522 |
| -0.000222 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 53.725 | 0 | 53.725 | ... | ... | -0.004693 |
| -0.000223 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 55.725 | 0 | 55.725 | ... | ... | -0.004864 |
| -0.000224 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 57.725 | 0 | 57.725 | ... | ... | -0.005035 |
| -0.000225 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 59.725 | 0 | 59.725 | ... | ... | -0.005205 |
| -0.000226 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 61.725 | 0 | 61.725 | ... | ... | -0.005376 |
| -0.000227 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 63.725 | 0 | 63.725 | ... | ... | -0.005545 |
| -0.000228 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 65.725 | 0 | 65.725 | ... | ... | -0.005715 |
| -0.000229 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 67.725 | 0 | 67.725 | ... | ... | -0.005884 |
| -0.00023 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 69.725 | 0 | 69.725 | ... | ... | -0.006053 |
| -0.000231 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 71.725 | 0 | 71.725 | ... | ... | -0.006221 |
| -0.000232 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 73.725 | 0 | 73.725 | ... | ... | -0.006389 |
| -0.000233 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 75.725 | 0 | 75.725 | ... | ... | -0.006557 |
| -0.000234 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 77.725 | 0 | 77.725 | ... | ... | -0.006724 |
| -0.000235 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 79.725 | 0 | 79.725 | ... | ... | -0.006891 |
| -0.000235 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 81.725 | 0 | 81.725 | ... | ... | -0.007058 |
| -0.000236 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 83.725 | 0 | 83.725 | ... | ... | -0.007224 |
| -0.000237 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 85.725 | 0 | 85.725 | ... | ... | -0.00739 |
| -0.000238 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 87.725 | 0 | 87.725 | ... | ... | -0.007555 |
| -0.000238 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 89.725 | 0 | 89.725 | ... | ... | -0.00772 |
| -0.000239 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 91.725 | 0 | 91.725 | ... | ... | -0.007885 |
| -0.00024 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 93.725 | 0 | 93.725 | ... | ... | -0.008049 |
| -0.00024 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 95.725 | 0 | 95.725 | ... | ... | -0.008213 |
| -0.000241 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 97.725 | 0 | 97.725 | ... | ... | -0.008377 |
| -0.000242 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 99.725 | 0 | 99.725 | ... | ... | -0.00854 |
| -0.000242 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 101.725 | 0 | 101.725 | ... | ... | -0.008703 |
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.