Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004702 | ... | ... | 59.725 | 0.275 | 60 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.004563 | ... | ... | 57.725 | 0.275 | 58 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| -0.004422 | ... | ... | 55.725 | 0.275 | 56 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
| -0.004279 | ... | ... | 53.725 | 0.275 | 54 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.004133 | ... | ... | 51.725 | 0.275 | 52 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.003986 | ... | ... | 49.725 | 0.275 | 50 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| -0.003837 | ... | ... | 47.725 | 0.275 | 48 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.003686 | ... | ... | 45.725 | 0.275 | 46 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| -0.003533 | ... | ... | 43.725 | 0.275 | 44 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| -0.00338 | ... | ... | 41.725 | 0.275 | 42 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
| -0.003225 | ... | ... | 39.725 | 0.275 | 40 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000189 |
| -0.003069 | ... | ... | 37.725 | 0.275 | 38 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000187 |
| -0.002912 | ... | ... | 35.725 | 0.275 | 36 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000332 |
| -0.002754 | ... | ... | 33.725 | 0.275 | 34 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000329 |
| -0.002595 | ... | ... | 31.725 | 0.275 | 32 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000575 |
| -0.002436 | ... | ... | 29.725 | 0.275 | 30 | 92000 | 0.100 | 0 | 0.100 | ... | ... | -0.000989 |
| -0.002276 | ... | ... | 27.725 | 0.275 | 28 | 94000 | 0.150 | 0 | 0.150 | ... | ... | -0.001338 |
| -0.002115 | ... | ... | 25.725 | 0.275 | 26 | 96000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.001642 |
| -0.002163 | ... | ... | 23.775 | 0.275 | 24.050 | 98000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.002188 |
| -0.002402 | ... | ... | 21.900 | 0.250 | 22.150 | 100000 | 0.450 | 0 | 0.450 | ... | ... | -0.002885 |
| -0.002893 | ... | ... | 20.050 | 0.275 | 20.325 | 102000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.003561 |
| -0.003487 | ... | ... | 18.300 | 0.250 | 18.550 | 104000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.004289 |
| -0.004211 | ... | ... | 16.600 | 0.250 | 16.850 | 106000 | 1.125 | -0.050 | 1.175 | ... | ... | -0.005022 |
| -0.004998 | ... | ... | 15 | 0.225 | 15.225 | 108000 | 1.475 | -0.050 | 1.525 | ... | ... | -0.005788 |
| -0.005789 | ... | ... | 13.450 | 0.225 | 13.675 | 110000 | 1.900 | -0.075 | 1.975 | ... | ... | -0.006529 |
| -0.006583 | ... | ... | 12.025 | 0.200 | 12.225 | 112000 | 2.425 | -0.075 | 2.500 | ... | ... | -0.00725 |
| -0.007282 | ... | ... | 10.675 | 0.175 | 10.850 | 114000 | 3.025 | -0.075 | 3.100 | ... | ... | -0.007856 |
| -0.007896 | ... | ... | 9.400 | 0.175 | 9.575 | 116000 | 3.700 | -0.100 | 3.800 | ... | ... | -0.008323 |
| -0.008395 | ... | ... | 8.250 | 0.150 | 8.400 | 118000 | 4.500 | -0.100 | 4.600 | ... | ... | -0.008708 |
| -0.00876 | ... | ... | 7.200 | 0.125 | 7.325 | 120000 | 5.375 | -0.125 | 5.500 | ... | ... | -0.008917 |
| -0.009016 | ... | ... | 6.225 | 0.150 | 6.375 | 122000 | 6.375 | -0.125 | 6.500 | ... | ... | -0.009016 |
| -0.00906 | ... | ... | 5.375 | 0.100 | 5.475 | 124000 | 7.450 | -0.150 | 7.600 | ... | ... | -0.008939 |
| -0.009009 | ... | ... | 4.600 | 0.100 | 4.700 | 126000 | 8.625 | -0.150 | 8.775 | ... | ... | -0.008733 |
| -0.008808 | ... | ... | 3.925 | 0.075 | 4 | 128000 | 9.875 | -0.175 | 10.050 | ... | ... | -0.00838 |
| -0.008521 | ... | ... | 3.325 | 0.075 | 3.400 | 130000 | 11.225 | -0.200 | 11.425 | ... | ... | -0.007944 |
| -0.008138 | ... | ... | 2.800 | 0.075 | 2.875 | 132000 | 12.650 | -0.200 | 12.850 | ... | ... | -0.007416 |
| -0.00764 | ... | ... | 2.350 | 0.050 | 2.400 | 134000 | 14.175 | -0.200 | 14.375 | ... | ... | -0.006882 |
| -0.007167 | ... | ... | 1.950 | 0.075 | 2.025 | 136000 | 15.750 | -0.200 | 15.950 | ... | ... | -0.006283 |
| -0.006586 | ... | ... | 1.625 | 0.050 | 1.675 | 138000 | 17.375 | -0.225 | 17.600 | ... | ... | -0.005648 |
| -0.006054 | ... | ... | 1.350 | 0.050 | 1.400 | 140000 | 19.050 | -0.250 | 19.300 | ... | ... | -0.005008 |
| -0.005465 | ... | ... | 1.125 | 0.025 | 1.150 | 142000 | 20.800 | -0.225 | 21.025 | ... | ... | -0.004476 |
| -0.004924 | ... | ... | 0.925 | 0.025 | 0.950 | 144000 | 22.575 | -0.250 | 22.825 | ... | ... | -0.003939 |
| -0.004374 | ... | ... | 0.750 | 0.025 | 0.775 | 146000 | 24.400 | -0.250 | 24.650 | ... | ... | -0.003507 |
| -0.003834 | ... | ... | 0.600 | 0.025 | 0.625 | 148000 | 26.250 | -0.250 | 26.500 | ... | ... | -0.00312 |
| -0.003325 | ... | ... | 0.475 | 0.025 | 0.500 | 150000 | 28.150 | -0.250 | 28.400 | ... | ... | -0.002895 |
| -0.00287 | ... | ... | 0.400 | 0 | 0.400 | 152000 | 30.075 | -0.250 | 30.325 | ... | ... | -0.002754 |
| -0.002496 | ... | ... | 0.300 | 0.025 | 0.325 | 154000 | 32.025 | -0.275 | 32.300 | ... | ... | -0.002709 |
| -0.002075 | ... | ... | 0.250 | 0 | 0.250 | 156000 | 34 | -0.275 | 34.275 | ... | ... | -0.002766 |
| -0.00177 | ... | ... | 0.200 | 0 | 0.200 | 158000 | 36 | -0.275 | 36.275 | ... | ... | -0.002927 |
| -0.001431 | ... | ... | 0.150 | 0 | 0.150 | 160000 | 38 | -0.275 | 38.275 | ... | ... | -0.003087 |
| -0.001253 | ... | ... | 0.125 | 0 | 0.125 | 162000 | 40 | -0.275 | 40.275 | ... | ... | -0.003248 |
| -0.001059 | ... | ... | 0.100 | 0 | 0.100 | 164000 | 42 | -0.275 | 42.275 | ... | ... | -0.003408 |
| -0.000848 | ... | ... | 0.075 | 0 | 0.075 | 166000 | 44 | -0.275 | 44.275 | ... | ... | -0.003568 |
| -0.000614 | ... | ... | 0.050 | 0 | 0.050 | 168000 | 46 | -0.275 | 46.275 | ... | ... | -0.003727 |
| -0.000619 | ... | ... | 0.050 | 0 | 0.050 | 170000 | 48 | -0.275 | 48.275 | ... | ... | -0.003887 |
| -0.000351 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 50 | -0.275 | 50.275 | ... | ... | -0.004046 |
| -0.000353 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 52 | -0.275 | 52.275 | ... | ... | -0.004204 |
| -0.000355 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 54 | -0.275 | 54.275 | ... | ... | -0.004363 |
| -0.000357 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 56 | -0.275 | 56.275 | ... | ... | -0.004521 |
| -0.000359 | ... | ... | 0.013 | 0.013 | 0.025 | 180000 | 58 | -0.275 | 58.275 | ... | ... | -0.004679 |
| -0.000201 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 60 | -0.275 | 60.275 | ... | ... | -0.004836 |
| -0.000202 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 62 | -0.275 | 62.275 | ... | ... | -0.004993 |
| -0.000203 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 64 | -0.275 | 64.275 | ... | ... | -0.00515 |
| -0.000204 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 66 | -0.275 | 66.275 | ... | ... | -0.005306 |
| -0.000204 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 68 | -0.275 | 68.275 | ... | ... | -0.005462 |
| -0.000205 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 70 | -0.275 | 70.275 | ... | ... | -0.005618 |
| -0.000206 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 72 | -0.275 | 72.275 | ... | ... | -0.005774 |
| -0.000207 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 74 | -0.275 | 74.275 | ... | ... | -0.005929 |
| -0.000208 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 76 | -0.275 | 76.275 | ... | ... | -0.006083 |
| -0.000208 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 78 | -0.275 | 78.275 | ... | ... | -0.006238 |
| -0.000209 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 80 | -0.275 | 80.275 | ... | ... | -0.006392 |
| -0.00021 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 82 | -0.275 | 82.275 | ... | ... | -0.006545 |
| -0.000211 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 84 | -0.275 | 84.275 | ... | ... | -0.006699 |
| -0.000211 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 86 | -0.275 | 86.275 | ... | ... | -0.006851 |
| -0.000212 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 88 | -0.275 | 88.275 | ... | ... | -0.007004 |
| -0.000213 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 90 | -0.275 | 90.275 | ... | ... | -0.007156 |
| -0.000213 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 92 | -0.275 | 92.275 | ... | ... | -0.007308 |
| -0.000214 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 94 | -0.275 | 94.275 | ... | ... | -0.007459 |
| -0.000214 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 96 | -0.275 | 96.275 | ... | ... | -0.00761 |
| -0.000215 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 98 | -0.275 | 98.275 | ... | ... | -0.007761 |
| -0.000216 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 100 | -0.275 | 100.275 | ... | ... | -0.007911 |
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.