Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004527 | ... | ... | 60.975 | 0 | 60.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000185 |
| -0.004398 | ... | ... | 58.975 | 0 | 58.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000184 |
| -0.004266 | ... | ... | 56.975 | 0 | 56.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000183 |
| -0.004131 | ... | ... | 54.975 | 0 | 54.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
| -0.003995 | ... | ... | 52.975 | 0 | 52.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.003856 | ... | ... | 50.975 | 0 | 50.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.003715 | ... | ... | 48.975 | 0 | 48.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.003573 | ... | ... | 46.975 | 0 | 46.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.003429 | ... | ... | 44.975 | 0 | 44.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.003284 | ... | ... | 42.975 | 0 | 42.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000176 |
| -0.003138 | ... | ... | 40.975 | 0 | 40.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.00299 | ... | ... | 38.975 | 0 | 38.975 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.00031 |
| -0.002842 | ... | ... | 36.975 | 0 | 36.975 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000307 |
| -0.002692 | ... | ... | 34.975 | 0 | 34.975 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.000538 |
| -0.002542 | ... | ... | 32.975 | 0 | 32.975 | 90000 | 0.075 | 0 | 0.075 | ... | ... | -0.000738 |
| -0.002391 | ... | ... | 30.975 | 0 | 30.975 | 92000 | 0.100 | 0 | 0.100 | ... | ... | -0.000917 |
| -0.002239 | ... | ... | 28.975 | 0 | 28.975 | 94000 | 0.150 | 0 | 0.150 | ... | ... | -0.001242 |
| -0.002087 | ... | ... | 26.975 | 0 | 26.975 | 96000 | 0.225 | 0 | 0.225 | ... | ... | -0.001669 |
| -0.00212 | ... | ... | 25.025 | 0 | 25.025 | 98000 | 0.325 | 0 | 0.325 | ... | ... | -0.002161 |
| -0.002328 | ... | ... | 23.125 | 0 | 23.125 | 100000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.002688 |
| -0.002683 | ... | ... | 21.275 | 0 | 21.275 | 102000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.003323 |
| -0.003228 | ... | ... | 19.500 | 0 | 19.500 | 104000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.004011 |
| -0.003901 | ... | ... | 17.800 | 0 | 17.800 | 106000 | 1.150 | 0 | 1.150 | ... | ... | -0.004779 |
| -0.004581 | ... | ... | 16.175 | -0.025 | 16.150 | 108000 | 1.475 | -0.025 | 1.500 | ... | ... | -0.005442 |
| -0.005343 | ... | ... | 14.600 | 0 | 14.600 | 110000 | 1.900 | 0 | 1.900 | ... | ... | -0.00616 |
| -0.006074 | ... | ... | 13.125 | 0 | 13.125 | 112000 | 2.400 | 0 | 2.400 | ... | ... | -0.006823 |
| -0.00678 | ... | ... | 11.750 | 0 | 11.750 | 114000 | 2.975 | 0 | 2.975 | ... | ... | -0.007399 |
| -0.007383 | ... | ... | 10.450 | 0 | 10.450 | 116000 | 3.625 | -0.025 | 3.650 | ... | ... | -0.007865 |
| -0.007899 | ... | ... | 9.250 | 0 | 9.250 | 118000 | 4.400 | 0 | 4.400 | ... | ... | -0.008273 |
| -0.008307 | ... | ... | 8.150 | 0 | 8.150 | 120000 | 5.225 | -0.025 | 5.250 | ... | ... | -0.008499 |
| -0.008564 | ... | ... | 7.125 | 0 | 7.125 | 122000 | 6.175 | 0 | 6.175 | ... | ... | -0.008638 |
| -0.008701 | ... | ... | 6.225 | -0.025 | 6.200 | 124000 | 7.200 | -0.025 | 7.225 | ... | ... | -0.008625 |
| -0.008725 | ... | ... | 5.375 | 0 | 5.375 | 126000 | 8.325 | 0 | 8.325 | ... | ... | -0.008497 |
| -0.008612 | ... | ... | 4.625 | 0 | 4.625 | 128000 | 9.550 | 0 | 9.550 | ... | ... | -0.008271 |
| -0.008416 | ... | ... | 3.975 | 0 | 3.975 | 130000 | 10.825 | -0.025 | 10.850 | ... | ... | -0.007894 |
| -0.008084 | ... | ... | 3.400 | -0.025 | 3.375 | 132000 | 12.200 | 0 | 12.200 | ... | ... | -0.00746 |
| -0.00772 | ... | ... | 2.875 | 0 | 2.875 | 134000 | 13.650 | 0 | 13.650 | ... | ... | -0.006961 |
| -0.007267 | ... | ... | 2.425 | 0 | 2.425 | 136000 | 15.175 | 0 | 15.175 | ... | ... | -0.00643 |
| -0.006747 | ... | ... | 2.025 | 0 | 2.025 | 138000 | 16.750 | 0 | 16.750 | ... | ... | -0.005848 |
| -0.006244 | ... | ... | 1.700 | 0 | 1.700 | 140000 | 18.375 | 0 | 18.375 | ... | ... | -0.005243 |
| -0.005669 | ... | ... | 1.425 | -0.025 | 1.400 | 142000 | 20.075 | 0 | 20.075 | ... | ... | -0.004706 |
| -0.005184 | ... | ... | 1.175 | 0 | 1.175 | 144000 | 21.800 | 0 | 21.800 | ... | ... | -0.004145 |
| -0.004594 | ... | ... | 0.975 | -0.025 | 0.950 | 146000 | 23.600 | 0 | 23.600 | ... | ... | -0.003728 |
| -0.004075 | ... | ... | 0.800 | -0.025 | 0.775 | 148000 | 25.400 | -0.025 | 25.425 | ... | ... | -0.003258 |
| -0.00367 | ... | ... | 0.650 | 0 | 0.650 | 150000 | 27.275 | 0 | 27.275 | ... | ... | -0.002995 |
| -0.003203 | ... | ... | 0.525 | 0 | 0.525 | 152000 | 29.175 | 0 | 29.175 | ... | ... | -0.0028 |
| -0.002789 | ... | ... | 0.425 | 0 | 0.425 | 154000 | 31.100 | 0 | 31.100 | ... | ... | -0.002682 |
| -0.00245 | ... | ... | 0.350 | 0 | 0.350 | 156000 | 33.050 | 0 | 33.050 | ... | ... | -0.00265 |
| -0.00207 | ... | ... | 0.275 | 0 | 0.275 | 158000 | 35.025 | 0 | 35.025 | ... | ... | -0.002709 |
| -0.001797 | ... | ... | 0.225 | 0 | 0.225 | 160000 | 37.025 | 0 | 37.025 | ... | ... | -0.002862 |
| -0.001496 | ... | ... | 0.175 | 0 | 0.175 | 162000 | 39.025 | 0 | 39.025 | ... | ... | -0.003014 |
| -0.00134 | ... | ... | 0.150 | 0 | 0.150 | 164000 | 41.025 | 0 | 41.025 | ... | ... | -0.003167 |
| -0.00098 | ... | ... | 0.100 | 0 | 0.100 | 166000 | 43.025 | 0 | 43.025 | ... | ... | -0.003319 |
| -0.000989 | ... | ... | 0.100 | 0 | 0.100 | 168000 | 45.025 | 0 | 45.025 | ... | ... | -0.003471 |
| -0.000791 | ... | ... | 0.075 | 0 | 0.075 | 170000 | 47.025 | 0 | 47.025 | ... | ... | -0.003622 |
| -0.000573 | ... | ... | 0.050 | 0 | 0.050 | 172000 | 49.025 | 0 | 49.025 | ... | ... | -0.003773 |
| -0.000577 | ... | ... | 0.050 | 0 | 0.050 | 174000 | 51.025 | 0 | 51.025 | ... | ... | -0.003924 |
| -0.000326 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 53.025 | 0 | 53.025 | ... | ... | -0.004075 |
| -0.000328 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 55.025 | 0 | 55.025 | ... | ... | -0.004225 |
| -0.00033 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 57.025 | 0 | 57.025 | ... | ... | -0.004375 |
| -0.000332 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 59.025 | 0 | 59.025 | ... | ... | -0.004525 |
| -0.000334 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 61.025 | 0 | 61.025 | ... | ... | -0.004674 |
| -0.000186 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 63.025 | 0 | 63.025 | ... | ... | -0.004823 |
| -0.000187 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 65.025 | 0 | 65.025 | ... | ... | -0.004971 |
| -0.000188 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 67.025 | 0 | 67.025 | ... | ... | -0.00512 |
| -0.000189 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 69.025 | 0 | 69.025 | ... | ... | -0.005268 |
| -0.00019 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 71.025 | 0 | 71.025 | ... | ... | -0.005415 |
| -0.00019 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 73.025 | 0 | 73.025 | ... | ... | -0.005562 |
| -0.000191 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 75.025 | 0 | 75.025 | ... | ... | -0.005709 |
| -0.000192 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 77.025 | 0 | 77.025 | ... | ... | -0.005856 |
| -0.000192 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 79.025 | 0 | 79.025 | ... | ... | -0.006002 |
| -0.000193 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 81.025 | 0 | 81.025 | ... | ... | -0.006148 |
| -0.000194 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 83.025 | 0 | 83.025 | ... | ... | -0.006293 |
| -0.000194 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 85.025 | 0 | 85.025 | ... | ... | -0.006438 |
| -0.000195 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 87.025 | 0 | 87.025 | ... | ... | -0.006583 |
| -0.000196 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 89.025 | 0 | 89.025 | ... | ... | -0.006727 |
| -0.000196 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 91.025 | 0 | 91.025 | ... | ... | -0.006871 |
| -0.000197 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 93.025 | 0 | 93.025 | ... | ... | -0.007015 |
| -0.000197 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 95.025 | 0 | 95.025 | ... | ... | -0.007158 |
| -0.000198 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 97.025 | 0 | 97.025 | ... | ... | -0.007301 |
| -0.000198 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 99.025 | 0 | 99.025 | ... | ... | -0.007443 |
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.