Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004043 | ... | ... | 63.750 | 0 | 63.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000152 |
| -0.003937 | ... | ... | 61.750 | 0 | 61.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000151 |
| -0.003828 | ... | ... | 59.750 | 0 | 59.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000151 |
| -0.003717 | ... | ... | 57.750 | 0 | 57.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00015 |
| -0.003603 | ... | ... | 55.750 | 0 | 55.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000149 |
| -0.003487 | ... | ... | 53.750 | 0 | 53.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000149 |
| -0.003369 | ... | ... | 51.750 | 0 | 51.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000148 |
| -0.003249 | ... | ... | 49.750 | 0 | 49.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000147 |
| -0.003127 | ... | ... | 47.750 | 0 | 47.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000146 |
| -0.003004 | ... | ... | 45.750 | 0 | 45.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000145 |
| -0.00288 | ... | ... | 43.750 | 0 | 43.750 | 82000 | 0.025 | 0 | 0.025 | ... | ... | -0.000258 |
| -0.002755 | ... | ... | 41.750 | 0 | 41.750 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.000256 |
| -0.002628 | ... | ... | 39.750 | 0 | 39.750 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000254 |
| -0.002501 | ... | ... | 37.750 | 0 | 37.750 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.000446 |
| -0.002373 | ... | ... | 35.750 | 0 | 35.750 | 90000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000613 |
| -0.002244 | ... | ... | 33.750 | 0 | 33.750 | 92000 | 0.125 | 0 | 0.125 | ... | ... | -0.000909 |
| -0.002114 | ... | ... | 31.750 | 0 | 31.750 | 94000 | 0.200 | 0 | 0.200 | ... | ... | -0.001293 |
| -0.001983 | ... | ... | 29.750 | 0 | 29.750 | 96000 | 0.275 | 0 | 0.275 | ... | ... | -0.001623 |
| -0.001925 | ... | ... | 27.775 | 0 | 27.775 | 98000 | 0.375 | 0 | 0.375 | ... | ... | -0.002013 |
| -0.002076 | ... | ... | 25.875 | 0 | 25.875 | 100000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.00244 |
| -0.00235 | ... | ... | 24.025 | 0 | 24.025 | 102000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.002964 |
| -0.002722 | ... | ... | 22.225 | 0 | 22.225 | 104000 | 0.900 | 0 | 0.900 | ... | ... | -0.003542 |
| -0.003223 | ... | ... | 20.500 | 0 | 20.500 | 106000 | 1.175 | 0 | 1.175 | ... | ... | -0.00414 |
| -0.003757 | ... | ... | 18.850 | -0.025 | 18.825 | 108000 | 1.475 | -0.025 | 1.500 | ... | ... | -0.004678 |
| -0.004392 | ... | ... | 17.250 | 0 | 17.250 | 110000 | 1.875 | 0 | 1.875 | ... | ... | -0.005292 |
| -0.004992 | ... | ... | 15.750 | -0.025 | 15.725 | 112000 | 2.325 | 0 | 2.325 | ... | ... | -0.005847 |
| -0.005615 | ... | ... | 14.300 | 0 | 14.300 | 114000 | 2.850 | 0 | 2.850 | ... | ... | -0.006366 |
| -0.006155 | ... | ... | 12.950 | -0.025 | 12.925 | 116000 | 3.425 | -0.025 | 3.450 | ... | ... | -0.006794 |
| -0.006665 | ... | ... | 11.675 | -0.025 | 11.650 | 118000 | 4.100 | -0.025 | 4.125 | ... | ... | -0.007183 |
| -0.007093 | ... | ... | 10.475 | -0.025 | 10.450 | 120000 | 4.875 | -0.025 | 4.900 | ... | ... | -0.007513 |
| -0.007457 | ... | ... | 9.375 | -0.025 | 9.350 | 122000 | 5.700 | -0.025 | 5.725 | ... | ... | -0.007716 |
| -0.00772 | ... | ... | 8.350 | -0.025 | 8.325 | 124000 | 6.625 | -0.025 | 6.650 | ... | ... | -0.007844 |
| -0.007881 | ... | ... | 7.400 | -0.025 | 7.375 | 126000 | 7.625 | -0.025 | 7.650 | ... | ... | -0.007871 |
| -0.007969 | ... | ... | 6.550 | -0.025 | 6.525 | 128000 | 8.700 | -0.025 | 8.725 | ... | ... | -0.007797 |
| -0.007937 | ... | ... | 5.750 | -0.025 | 5.725 | 130000 | 9.875 | -0.025 | 9.900 | ... | ... | -0.007659 |
| -0.007849 | ... | ... | 5.050 | -0.025 | 5.025 | 132000 | 11.100 | -0.025 | 11.125 | ... | ... | -0.007411 |
| -0.007659 | ... | ... | 4.400 | -0.025 | 4.375 | 134000 | 12.425 | 0 | 12.425 | ... | ... | -0.007124 |
| -0.007411 | ... | ... | 3.825 | -0.025 | 3.800 | 136000 | 13.800 | 0 | 13.800 | ... | ... | -0.006756 |
| -0.007124 | ... | ... | 3.325 | -0.025 | 3.300 | 138000 | 15.225 | -0.025 | 15.250 | ... | ... | -0.006318 |
| -0.006782 | ... | ... | 2.875 | -0.025 | 2.850 | 140000 | 16.750 | 0 | 16.750 | ... | ... | -0.005904 |
| -0.006399 | ... | ... | 2.475 | -0.025 | 2.450 | 142000 | 18.300 | 0 | 18.300 | ... | ... | -0.005422 |
| -0.005994 | ... | ... | 2.125 | -0.025 | 2.100 | 144000 | 19.925 | 0 | 19.925 | ... | ... | -0.004972 |
| -0.005586 | ... | ... | 1.800 | 0 | 1.800 | 146000 | 21.575 | 0 | 21.575 | ... | ... | -0.004487 |
| -0.005141 | ... | ... | 1.525 | 0 | 1.525 | 148000 | 23.275 | -0.025 | 23.300 | ... | ... | -0.004029 |
| -0.004731 | ... | ... | 1.300 | 0 | 1.300 | 150000 | 25.025 | -0.025 | 25.050 | ... | ... | -0.003623 |
| -0.004313 | ... | ... | 1.100 | 0 | 1.100 | 152000 | 26.825 | 0 | 26.825 | ... | ... | -0.003289 |
| -0.0039 | ... | ... | 0.925 | 0 | 0.925 | 154000 | 28.650 | 0 | 28.650 | ... | ... | -0.002986 |
| -0.003504 | ... | ... | 0.775 | 0 | 0.775 | 156000 | 30.500 | 0 | 30.500 | ... | ... | -0.002724 |
| -0.00314 | ... | ... | 0.650 | 0 | 0.650 | 158000 | 32.400 | 0 | 32.400 | ... | ... | -0.002582 |
| -0.002823 | ... | ... | 0.550 | 0 | 0.550 | 160000 | 34.325 | 0 | 34.325 | ... | ... | -0.002503 |
| -0.002469 | ... | ... | 0.450 | 0 | 0.450 | 162000 | 36.275 | 0 | 36.275 | ... | ... | -0.002491 |
| -0.002182 | ... | ... | 0.375 | 0 | 0.375 | 164000 | 38.250 | 0 | 38.250 | ... | ... | -0.00255 |
| -0.001865 | ... | ... | 0.325 | -0.025 | 0.300 | 166000 | 40.250 | 0 | 40.250 | ... | ... | -0.002682 |
| -0.001639 | ... | ... | 0.250 | 0 | 0.250 | 168000 | 42.250 | 0 | 42.250 | ... | ... | -0.002813 |
| -0.001393 | ... | ... | 0.225 | -0.025 | 0.200 | 170000 | 44.250 | 0 | 44.250 | ... | ... | -0.002944 |
| -0.001266 | ... | ... | 0.175 | 0 | 0.175 | 172000 | 46.250 | 0 | 46.250 | ... | ... | -0.003074 |
| -0.001131 | ... | ... | 0.150 | 0 | 0.150 | 174000 | 48.250 | 0 | 48.250 | ... | ... | -0.003205 |
| -0.000987 | ... | ... | 0.125 | 0 | 0.125 | 176000 | 50.250 | 0 | 50.250 | ... | ... | -0.003335 |
| -0.000831 | ... | ... | 0.100 | 0 | 0.100 | 178000 | 52.250 | 0 | 52.250 | ... | ... | -0.003464 |
| -0.000663 | ... | ... | 0.075 | 0 | 0.075 | 180000 | 54.250 | 0 | 54.250 | ... | ... | -0.003594 |
| -0.000668 | ... | ... | 0.075 | 0 | 0.075 | 182000 | 56.250 | 0 | 56.250 | ... | ... | -0.003723 |
| -0.000482 | ... | ... | 0.050 | 0 | 0.050 | 184000 | 58.250 | 0 | 58.250 | ... | ... | -0.003852 |
| -0.000485 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 60.250 | 0 | 60.250 | ... | ... | -0.00398 |
| -0.000274 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 62.250 | 0 | 62.250 | ... | ... | -0.004108 |
| -0.000275 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 64.250 | 0 | 64.250 | ... | ... | -0.004236 |
| -0.000276 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 66.250 | 0 | 66.250 | ... | ... | -0.004363 |
| -0.000277 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 68.250 | 0 | 68.250 | ... | ... | -0.004491 |
| -0.000279 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 70.250 | 0 | 70.250 | ... | ... | -0.004617 |
| -0.000155 | ... | ... | 0.025 | -0.013 | 0.013 | 198000 | 72.250 | 0 | 72.250 | ... | ... | -0.004744 |
| -0.000156 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.250 | 0 | 74.250 | ... | ... | -0.00487 |
| -0.000157 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.250 | 0 | 76.250 | ... | ... | -0.004996 |
| -0.000157 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.250 | 0 | 78.250 | ... | ... | -0.005121 |
| -0.000158 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.250 | 0 | 80.250 | ... | ... | -0.005246 |
| -0.000158 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.250 | 0 | 82.250 | ... | ... | -0.005371 |
| -0.000159 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.250 | 0 | 84.250 | ... | ... | -0.005496 |
| -0.000159 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86.250 | 0 | 86.250 | ... | ... | -0.00562 |
| -0.00016 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 88.250 | 0 | 88.250 | ... | ... | -0.005743 |
| -0.00016 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 90.250 | 0 | 90.250 | ... | ... | -0.005867 |
| -0.000161 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 92.250 | 0 | 92.250 | ... | ... | -0.00599 |
| -0.000161 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 94.250 | 0 | 94.250 | ... | ... | -0.006112 |
| -0.000162 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 96.250 | 0 | 96.250 | ... | ... | -0.006235 |
| -0.000162 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 98.250 | 0 | 98.250 | ... | ... | -0.006356 |
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.