Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009632 | ... | ... | 77.500 | -0.500 | 77 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000247 |
| -0.009497 | ... | ... | 75.500 | -0.500 | 75 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000246 |
| -0.009358 | ... | ... | 73.500 | -0.500 | 73 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000246 |
| -0.009214 | ... | ... | 71.500 | -0.500 | 71 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000245 |
| -0.009066 | ... | ... | 69.500 | -0.500 | 69 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000244 |
| -0.008914 | ... | ... | 67.500 | -0.500 | 67 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000243 |
| -0.008758 | ... | ... | 65.500 | -0.500 | 65 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000242 |
| -0.0086 | ... | ... | 63.500 | -0.500 | 63 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000241 |
| -0.008438 | ... | ... | 61.500 | -0.500 | 61 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00024 |
| -0.008273 | ... | ... | 59.500 | -0.500 | 59 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000239 |
| -0.008106 | ... | ... | 57.500 | -0.500 | 57 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000237 |
| -0.007936 | ... | ... | 55.500 | -0.500 | 55 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000236 |
| -0.007764 | ... | ... | 53.500 | -0.500 | 53 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000235 |
| -0.00759 | ... | ... | 51.500 | -0.500 | 51 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000234 |
| -0.007413 | ... | ... | 49.500 | -0.500 | 49 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000232 |
| -0.007235 | ... | ... | 47.500 | -0.500 | 47 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.007054 | ... | ... | 45.500 | -0.500 | 45 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.006872 | ... | ... | 43.500 | -0.500 | 43 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.006687 | ... | ... | 41.500 | -0.500 | 41 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.0065 | ... | ... | 39.500 | -0.500 | 39 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000401 |
| -0.006311 | ... | ... | 37.500 | -0.500 | 37 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000398 |
| -0.006121 | ... | ... | 35.500 | -0.500 | 35 | 102000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000696 |
| -0.005928 | ... | ... | 33.500 | -0.500 | 33 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.000689 |
| -0.005732 | ... | ... | 31.500 | -0.500 | 31 | 106000 | 0.100 | 0 | 0.100 | ... | ... | -0.001186 |
| -0.005534 | ... | ... | 29.500 | -0.500 | 29 | 108000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.001606 |
| -0.005333 | ... | ... | 27.500 | -0.500 | 27 | 110000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.002157 |
| -0.005436 | ... | ... | 25.550 | -0.475 | 25.075 | 112000 | 0.300 | 0 | 0.300 | ... | ... | -0.002629 |
| -0.005616 | ... | ... | 23.650 | -0.475 | 23.175 | 114000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.00347 |
| -0.00595 | ... | ... | 21.800 | -0.475 | 21.325 | 116000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.004163 |
| -0.006487 | ... | ... | 20 | -0.450 | 19.550 | 118000 | 0.825 | 0.050 | 0.775 | ... | ... | -0.005063 |
| -0.007088 | ... | ... | 18.275 | -0.450 | 17.825 | 120000 | 1.100 | 0.075 | 1.025 | ... | ... | -0.005969 |
| -0.007783 | ... | ... | 16.600 | -0.425 | 16.175 | 122000 | 1.425 | 0.075 | 1.350 | ... | ... | -0.006836 |
| -0.008512 | ... | ... | 15.025 | -0.425 | 14.600 | 124000 | 1.825 | 0.075 | 1.750 | ... | ... | -0.007697 |
| -0.00928 | ... | ... | 13.500 | -0.375 | 13.125 | 126000 | 2.300 | 0.100 | 2.200 | ... | ... | -0.008494 |
| -0.009972 | ... | ... | 12.075 | -0.350 | 11.725 | 128000 | 2.875 | 0.125 | 2.750 | ... | ... | -0.009235 |
| -0.010553 | ... | ... | 10.750 | -0.350 | 10.400 | 130000 | 3.525 | 0.125 | 3.400 | ... | ... | -0.009818 |
| -0.011038 | ... | ... | 9.500 | -0.325 | 9.175 | 132000 | 4.275 | 0.150 | 4.125 | ... | ... | -0.010266 |
| -0.011399 | ... | ... | 8.375 | -0.325 | 8.050 | 134000 | 5.125 | 0.200 | 4.925 | ... | ... | -0.010551 |
| -0.011619 | ... | ... | 7.325 | -0.300 | 7.025 | 136000 | 6.050 | 0.200 | 5.850 | ... | ... | -0.010617 |
| -0.011693 | ... | ... | 6.350 | -0.250 | 6.100 | 138000 | 7.075 | 0.225 | 6.850 | ... | ... | -0.010507 |
| -0.011583 | ... | ... | 5.500 | -0.250 | 5.250 | 140000 | 8.200 | 0.250 | 7.950 | ... | ... | -0.010226 |
| -0.011345 | ... | ... | 4.725 | -0.225 | 4.500 | 142000 | 9.425 | 0.300 | 9.125 | ... | ... | -0.009794 |
| -0.011005 | ... | ... | 4.025 | -0.175 | 3.850 | 144000 | 10.700 | 0.300 | 10.400 | ... | ... | -0.009136 |
| -0.010492 | ... | ... | 3.425 | -0.175 | 3.250 | 146000 | 12.100 | 0.325 | 11.775 | ... | ... | -0.008436 |
| -0.009942 | ... | ... | 2.900 | -0.150 | 2.750 | 148000 | 13.550 | 0.350 | 13.200 | ... | ... | -0.007573 |
| -0.00928 | ... | ... | 2.425 | -0.125 | 2.300 | 150000 | 15.075 | 0.375 | 14.700 | ... | ... | -0.006641 |
| -0.008531 | ... | ... | 2.025 | -0.125 | 1.900 | 152000 | 16.650 | 0.375 | 16.275 | ... | ... | -0.005609 |
| -0.007809 | ... | ... | 1.675 | -0.100 | 1.575 | 154000 | 18.300 | 0.400 | 17.900 | ... | ... | -0.004604 |
| -0.007084 | ... | ... | 1.375 | -0.075 | 1.300 | 156000 | 20 | 0.400 | 19.600 | ... | ... | -0.003593 |
| -0.006397 | ... | ... | 1.150 | -0.075 | 1.075 | 158000 | 21.750 | 0.425 | 21.325 | ... | ... | -0.002627 |
| -0.005683 | ... | ... | 0.925 | -0.050 | 0.875 | 160000 | 23.550 | 0.450 | 23.100 | ... | ... | -0.001766 |
| -0.004961 | ... | ... | 0.750 | -0.050 | 0.700 | 162000 | 25.375 | 0.450 | 24.925 | ... | ... | -0.000927 |
| -0.004392 | ... | ... | 0.600 | -0.025 | 0.575 | 164000 | 27.250 | 0.475 | 26.775 | ... | ... | -0.000312 |
| -0.003737 | ... | ... | 0.500 | -0.050 | 0.450 | 166000 | 29.150 | 0.475 | 28.675 | ... | ... | 0.000181 |
| -0.003317 | ... | ... | 0.400 | -0.025 | 0.375 | 168000 | 31.075 | 0.500 | 30.575 | ... | ... | 0.000518 |
| -0.002845 | ... | ... | 0.325 | -0.025 | 0.300 | 170000 | 33.025 | 0.500 | 32.525 | ... | ... | 0.000669 |
| -0.002314 | ... | ... | 0.250 | -0.025 | 0.225 | 172000 | 35 | 0.500 | 34.500 | ... | ... | 0.000626 |
| -0.001927 | ... | ... | 0.200 | -0.025 | 0.175 | 174000 | 37 | 0.500 | 36.500 | ... | ... | 0.000393 |
| -0.001727 | ... | ... | 0.150 | 0 | 0.150 | 176000 | 39 | 0.500 | 38.500 | ... | ... | 0.000169 |
| -0.001264 | ... | ... | 0.125 | -0.025 | 0.100 | 178000 | 41 | 0.500 | 40.500 | ... | ... | -0.000049 |
| -0.001012 | ... | ... | 0.100 | -0.025 | 0.075 | 180000 | 43 | 0.500 | 42.500 | ... | ... | -0.000262 |
| -0.001021 | ... | ... | 0.075 | 0 | 0.075 | 182000 | 45 | 0.500 | 44.500 | ... | ... | -0.00047 |
| -0.000739 | ... | ... | 0.050 | 0 | 0.050 | 184000 | 47 | 0.500 | 46.500 | ... | ... | -0.000676 |
| -0.000745 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 49 | 0.500 | 48.500 | ... | ... | -0.000879 |
| -0.000422 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 51 | 0.500 | 50.500 | ... | ... | -0.001079 |
| -0.000424 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 53 | 0.500 | 52.500 | ... | ... | -0.001277 |
| -0.000427 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 55 | 0.500 | 54.500 | ... | ... | -0.001474 |
| -0.000429 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 57 | 0.500 | 56.500 | ... | ... | -0.001668 |
| -0.00024 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 59 | 0.500 | 58.500 | ... | ... | -0.001862 |
| -0.000241 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 61 | 0.500 | 60.500 | ... | ... | -0.002054 |
| -0.000242 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 63 | 0.500 | 62.500 | ... | ... | -0.002245 |
| -0.000243 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 65 | 0.500 | 64.500 | ... | ... | -0.002435 |
| -0.000244 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 67 | 0.500 | 66.500 | ... | ... | -0.002624 |
| -0.000245 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 69 | 0.500 | 68.500 | ... | ... | -0.002812 |
| -0.000246 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 71 | 0.500 | 70.500 | ... | ... | -0.002999 |
| -0.000247 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 73 | 0.500 | 72.500 | ... | ... | -0.003185 |
| -0.000248 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 75 | 0.500 | 74.500 | ... | ... | -0.003371 |
| -0.000249 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 77 | 0.500 | 76.500 | ... | ... | -0.003556 |
| -0.00025 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 79 | 0.500 | 78.500 | ... | ... | -0.00374 |
| -0.000251 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 81 | 0.500 | 80.500 | ... | ... | -0.003924 |
| -0.000252 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 83 | 0.500 | 82.500 | ... | ... | -0.004107 |
| -0.000252 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 85 | 0.500 | 84.500 | ... | ... | -0.004289 |
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.