Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012386 | ... | ... | 75.875 | 1.800 | 77.675 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.000772 |
| -0.012099 | ... | ... | 73.875 | 1.800 | 75.675 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000769 |
| -0.011808 | ... | ... | 71.875 | 1.800 | 73.675 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000767 |
| -0.011514 | ... | ... | 69.875 | 1.800 | 71.675 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000764 |
| -0.011216 | ... | ... | 67.875 | 1.800 | 69.675 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000761 |
| -0.010916 | ... | ... | 65.875 | 1.800 | 67.675 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000758 |
| -0.010612 | ... | ... | 63.875 | 1.800 | 65.675 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000755 |
| -0.010306 | ... | ... | 61.875 | 1.800 | 63.675 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000752 |
| -0.009998 | ... | ... | 59.875 | 1.800 | 61.675 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000749 |
| -0.009688 | ... | ... | 57.875 | 1.800 | 59.675 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000746 |
| -0.009376 | ... | ... | 55.875 | 1.800 | 57.675 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000742 |
| -0.009062 | ... | ... | 53.875 | 1.800 | 55.675 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000739 |
| -0.008747 | ... | ... | 51.875 | 1.800 | 53.675 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000735 |
| -0.00843 | ... | ... | 49.875 | 1.800 | 51.675 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000731 |
| -0.008111 | ... | ... | 47.875 | 1.800 | 49.675 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000727 |
| -0.007792 | ... | ... | 45.875 | 1.800 | 47.675 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000722 |
| -0.007471 | ... | ... | 43.875 | 1.800 | 45.675 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000718 |
| -0.00715 | ... | ... | 41.875 | 1.800 | 43.675 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000713 |
| -0.006828 | ... | ... | 39.875 | 1.800 | 41.675 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000708 |
| -0.006504 | ... | ... | 37.875 | 1.800 | 39.675 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000703 |
| -0.00618 | ... | ... | 35.875 | 1.800 | 37.675 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000698 |
| -0.005855 | ... | ... | 33.875 | 1.800 | 35.675 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000692 |
| -0.00553 | ... | ... | 31.875 | 1.800 | 33.675 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000686 |
| -0.005204 | ... | ... | 29.875 | 1.800 | 31.675 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000679 |
| -0.004878 | ... | ... | 27.875 | 1.800 | 29.675 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000672 |
| -0.004551 | ... | ... | 25.875 | 1.800 | 27.675 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000665 |
| -0.004223 | ... | ... | 23.875 | 1.800 | 25.675 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.001169 |
| -0.003896 | ... | ... | 21.875 | 1.800 | 23.675 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.001153 |
| -0.003568 | ... | ... | 19.875 | 1.800 | 21.675 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.001992 |
| -0.003796 | ... | ... | 17.925 | 1.775 | 19.700 | 114000 | 0.100 | 0 | 0.100 | ... | ... | -0.003379 |
| -0.005499 | ... | ... | 16 | 1.800 | 17.800 | 116000 | 0.200 | 0 | 0.200 | ... | ... | -0.005609 |
| -0.007755 | ... | ... | 14.125 | 1.825 | 15.950 | 118000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.008233 |
| -0.01094 | ... | ... | 12.350 | 1.850 | 14.200 | 120000 | 0.600 | 0.050 | 0.550 | ... | ... | -0.011658 |
| -0.014189 | ... | ... | 10.675 | 1.850 | 12.525 | 122000 | 0.925 | 0.075 | 0.850 | ... | ... | -0.015018 |
| -0.017462 | ... | ... | 9.125 | 1.825 | 10.950 | 124000 | 1.350 | 0.050 | 1.300 | ... | ... | -0.01831 |
| -0.020635 | ... | ... | 7.725 | 1.775 | 9.500 | 126000 | 1.875 | -0.025 | 1.900 | ... | ... | -0.021246 |
| -0.023074 | ... | ... | 6.450 | 1.675 | 8.125 | 128000 | 2.500 | -0.100 | 2.600 | 2.600 | 2.600 | -0.023626 |
| -0.024994 | ... | ... | 5.300 | 1.575 | 6.875 | 130000 | 3.225 | -0.225 | 3.450 | ... | ... | -0.025308 |
| -0.025974 | ... | ... | 4.275 | 1.425 | 5.700 | 132000 | 4.050 | -0.350 | 4.400 | ... | ... | -0.026194 |
| -0.026235 | ... | ... | 3.375 | 1.275 | 4.650 | 134000 | 4.975 | -0.525 | 5.500 | ... | ... | -0.026219 |
| -0.025739 | ... | ... | 2.650 | 1.075 | 3.725 | 136000 | 6.025 | -0.700 | 6.725 | ... | ... | -0.025487 |
| -0.024517 | ... | ... | 2.025 | 0.900 | 2.925 | 138000 | 7.200 | -0.900 | 8.100 | ... | ... | -0.024023 |
| -0.022674 | ... | ... | 1.525 | 0.725 | 2.250 | 140000 | 8.525 | -1.075 | 9.600 | ... | ... | -0.022099 |
| -0.020603 | ... | ... | 1.150 | 0.575 | 1.725 | 142000 | 9.975 | -1.225 | 11.200 | ... | ... | -0.019779 |
| -0.018224 | ... | ... | 0.825 | 0.475 | 1.300 | 144000 | 11.550 | -1.325 | 12.875 | ... | ... | -0.01737 |
| -0.015838 | ... | ... | 0.600 | 0.375 | 0.975 | 146000 | 13.200 | -1.450 | 14.650 | ... | ... | -0.014732 |
| -0.013502 | ... | ... | 0.425 | 0.300 | 0.725 | 148000 | 14.950 | -1.500 | 16.450 | ... | ... | -0.012445 |
| -0.011161 | ... | ... | 0.300 | 0.225 | 0.525 | 150000 | 16.750 | -1.575 | 18.325 | ... | ... | -0.010226 |
| -0.009031 | ... | ... | 0.200 | 0.175 | 0.375 | 152000 | 18.600 | -1.625 | 20.225 | ... | ... | -0.008298 |
| -0.007375 | ... | ... | 0.150 | 0.125 | 0.275 | 154000 | 20.500 | -1.675 | 22.175 | ... | ... | -0.006911 |
| -0.005935 | ... | ... | 0.100 | 0.100 | 0.200 | 156000 | 22.425 | -1.725 | 24.150 | ... | ... | -0.005809 |
| -0.004214 | ... | ... | 0.050 | 0.075 | 0.125 | 158000 | 24.375 | -1.750 | 26.125 | ... | ... | -0.005106 |
| -0.003598 | ... | ... | 0.050 | 0.050 | 0.100 | 160000 | 26.325 | -1.800 | 28.125 | ... | ... | -0.004333 |
| -0.002098 | ... | ... | 0.025 | 0.025 | 0.050 | 162000 | 28.325 | -1.800 | 30.125 | ... | ... | -0.004661 |
| -0.002125 | ... | ... | 0.025 | 0.025 | 0.050 | 164000 | 30.325 | -1.800 | 32.125 | ... | ... | -0.004989 |
| -0.001217 | ... | ... | 0.013 | 0.013 | 0.025 | 166000 | 32.325 | -1.800 | 34.125 | ... | ... | -0.005317 |
| -0.00123 | ... | ... | 0.013 | 0.013 | 0.025 | 168000 | 34.325 | -1.800 | 36.125 | ... | ... | -0.005645 |
| -0.000694 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 36.325 | -1.800 | 38.125 | ... | ... | -0.005972 |
| -0.0007 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 38.325 | -1.800 | 40.125 | ... | ... | -0.006299 |
| -0.000705 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 40.325 | -1.800 | 42.125 | ... | ... | -0.006626 |
| -0.00071 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 42.325 | -1.800 | 44.125 | ... | ... | -0.006953 |
| -0.000715 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 44.325 | -1.800 | 46.125 | ... | ... | -0.00728 |
| -0.00072 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 46.325 | -1.800 | 48.125 | ... | ... | -0.007606 |
| -0.000725 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 48.325 | -1.800 | 50.125 | ... | ... | -0.007932 |
| -0.000729 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 50.325 | -1.800 | 52.125 | ... | ... | -0.008258 |
| -0.000733 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 52.325 | -1.800 | 54.125 | ... | ... | -0.008584 |
| -0.000737 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 54.325 | -1.800 | 56.125 | ... | ... | -0.008909 |
| -0.000741 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 56.325 | -1.800 | 58.125 | ... | ... | -0.009234 |
| -0.000745 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 58.325 | -1.800 | 60.125 | ... | ... | -0.009559 |
| -0.000748 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 60.325 | -1.800 | 62.125 | ... | ... | -0.009883 |
| -0.000752 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 62.325 | -1.800 | 64.125 | ... | ... | -0.010208 |
| -0.000756 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 64.325 | -1.800 | 66.125 | ... | ... | -0.010532 |
| -0.000759 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 66.325 | -1.800 | 68.125 | ... | ... | -0.010855 |
| -0.000762 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 68.325 | -1.800 | 70.125 | ... | ... | -0.011179 |
| -0.000765 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 70.325 | -1.800 | 72.125 | ... | ... | -0.011502 |
| -0.000768 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 72.325 | -1.800 | 74.125 | ... | ... | -0.011825 |
| -0.000771 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 74.325 | -1.800 | 76.125 | ... | ... | -0.012147 |
| -0.000774 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 76.325 | -1.800 | 78.125 | ... | ... | -0.012469 |
| -0.000777 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 78.325 | -1.800 | 80.125 | ... | ... | -0.012791 |
| -0.000779 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 80.325 | -1.800 | 82.125 | ... | ... | -0.013113 |
| -0.000782 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 82.325 | -1.800 | 84.125 | ... | ... | -0.013434 |
| -0.000785 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 84.325 | -1.800 | 86.125 | ... | ... | -0.013756 |
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.