Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009393 | ... | ... | 74.975 | 0.700 | 75.675 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000452 |
| -0.009175 | ... | ... | 72.975 | 0.700 | 73.675 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00045 |
| -0.008953 | ... | ... | 70.975 | 0.700 | 71.675 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000449 |
| -0.008728 | ... | ... | 68.975 | 0.700 | 69.675 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000447 |
| -0.008499 | ... | ... | 66.975 | 0.700 | 67.675 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000445 |
| -0.008268 | ... | ... | 64.975 | 0.700 | 65.675 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000444 |
| -0.008034 | ... | ... | 62.975 | 0.700 | 63.675 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000442 |
| -0.007798 | ... | ... | 60.975 | 0.700 | 61.675 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00044 |
| -0.00756 | ... | ... | 58.975 | 0.700 | 59.675 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000438 |
| -0.00732 | ... | ... | 56.975 | 0.700 | 57.675 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000436 |
| -0.007077 | ... | ... | 54.975 | 0.700 | 55.675 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000434 |
| -0.006834 | ... | ... | 52.975 | 0.700 | 53.675 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000431 |
| -0.006588 | ... | ... | 50.975 | 0.700 | 51.675 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000429 |
| -0.006342 | ... | ... | 48.975 | 0.700 | 49.675 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000427 |
| -0.006094 | ... | ... | 46.975 | 0.700 | 47.675 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000424 |
| -0.005845 | ... | ... | 44.975 | 0.700 | 45.675 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000422 |
| -0.005595 | ... | ... | 42.975 | 0.700 | 43.675 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000419 |
| -0.005344 | ... | ... | 40.975 | 0.700 | 41.675 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000416 |
| -0.005092 | ... | ... | 38.975 | 0.700 | 39.675 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000413 |
| -0.004839 | ... | ... | 36.975 | 0.700 | 37.675 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00041 |
| -0.004586 | ... | ... | 34.975 | 0.700 | 35.675 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000406 |
| -0.004332 | ... | ... | 32.975 | 0.700 | 33.675 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000719 |
| -0.004077 | ... | ... | 30.975 | 0.700 | 31.675 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000712 |
| -0.003822 | ... | ... | 28.975 | 0.700 | 29.675 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.001241 |
| -0.003566 | ... | ... | 26.975 | 0.700 | 27.675 | 106000 | 0.075 | 0 | 0.075 | ... | ... | -0.001697 |
| -0.00331 | ... | ... | 24.975 | 0.700 | 25.675 | 108000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002099 |
| -0.003616 | ... | ... | 23.025 | 0.700 | 23.725 | 110000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.003185 |
| -0.004159 | ... | ... | 21.125 | 0.675 | 21.800 | 112000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.004391 |
| -0.004885 | ... | ... | 19.275 | 0.625 | 19.900 | 114000 | 0.400 | -0.050 | 0.450 | ... | ... | -0.005651 |
| -0.006378 | ... | ... | 17.450 | 0.650 | 18.100 | 116000 | 0.575 | -0.075 | 0.650 | ... | ... | -0.007132 |
| -0.007795 | ... | ... | 15.725 | 0.600 | 16.325 | 118000 | 0.800 | -0.100 | 0.900 | ... | ... | -0.008695 |
| -0.009576 | ... | ... | 14.050 | 0.600 | 14.650 | 120000 | 1.100 | -0.125 | 1.225 | ... | ... | -0.010394 |
| -0.011217 | ... | ... | 12.475 | 0.550 | 13.025 | 122000 | 1.475 | -0.150 | 1.625 | ... | ... | -0.01207 |
| -0.013122 | ... | ... | 11.025 | 0.525 | 11.550 | 124000 | 1.975 | -0.175 | 2.150 | ... | ... | -0.01384 |
| -0.01474 | ... | ... | 9.675 | 0.475 | 10.150 | 126000 | 2.575 | -0.200 | 2.775 | ... | ... | -0.015413 |
| -0.016197 | ... | ... | 8.450 | 0.425 | 8.875 | 128000 | 3.275 | -0.250 | 3.525 | ... | ... | -0.016702 |
| -0.0174 | ... | ... | 7.300 | 0.425 | 7.725 | 130000 | 4.075 | -0.300 | 4.375 | ... | ... | -0.017649 |
| -0.018142 | ... | ... | 6.275 | 0.375 | 6.650 | 132000 | 5 | -0.325 | 5.325 | ... | ... | -0.018301 |
| -0.018504 | ... | ... | 5.350 | 0.325 | 5.675 | 134000 | 6 | -0.350 | 6.350 | ... | ... | -0.018489 |
| -0.018495 | ... | ... | 4.500 | 0.300 | 4.800 | 136000 | 7.100 | -0.400 | 7.500 | ... | ... | -0.018305 |
| -0.018143 | ... | ... | 3.775 | 0.250 | 4.025 | 138000 | 8.300 | -0.450 | 8.750 | ... | ... | -0.017782 |
| -0.017501 | ... | ... | 3.125 | 0.225 | 3.350 | 140000 | 9.600 | -0.475 | 10.075 | ... | ... | -0.016971 |
| -0.01654 | ... | ... | 2.575 | 0.175 | 2.750 | 142000 | 11 | -0.500 | 11.500 | ... | ... | -0.015948 |
| -0.015438 | ... | ... | 2.100 | 0.150 | 2.250 | 144000 | 12.475 | -0.525 | 13 | ... | ... | -0.0147 |
| -0.014187 | ... | ... | 1.700 | 0.125 | 1.825 | 146000 | 14.025 | -0.550 | 14.575 | ... | ... | -0.01331 |
| -0.012888 | ... | ... | 1.375 | 0.100 | 1.475 | 148000 | 15.650 | -0.575 | 16.225 | ... | ... | -0.011882 |
| -0.011494 | ... | ... | 1.075 | 0.100 | 1.175 | 150000 | 17.350 | -0.600 | 17.950 | ... | ... | -0.010534 |
| -0.010276 | ... | ... | 0.850 | 0.100 | 0.950 | 152000 | 19.100 | -0.600 | 19.700 | ... | ... | -0.009224 |
| -0.008971 | ... | ... | 0.675 | 0.075 | 0.750 | 154000 | 20.875 | -0.650 | 21.525 | ... | ... | -0.007841 |
| -0.007616 | ... | ... | 0.525 | 0.050 | 0.575 | 156000 | 22.725 | -0.625 | 23.350 | ... | ... | -0.006876 |
| -0.006519 | ... | ... | 0.400 | 0.050 | 0.450 | 158000 | 24.575 | -0.675 | 25.250 | ... | ... | -0.005768 |
| -0.005523 | ... | ... | 0.325 | 0.025 | 0.350 | 160000 | 26.475 | -0.675 | 27.150 | ... | ... | -0.005032 |
| -0.004691 | ... | ... | 0.250 | 0.025 | 0.275 | 162000 | 28.400 | -0.700 | 29.100 | ... | ... | -0.004494 |
| -0.003736 | ... | ... | 0.175 | 0.025 | 0.200 | 164000 | 30.350 | -0.700 | 31.050 | ... | ... | -0.004195 |
| -0.003031 | ... | ... | 0.150 | 0 | 0.150 | 166000 | 32.325 | -0.700 | 33.025 | ... | ... | -0.004167 |
| -0.00266 | ... | ... | 0.100 | 0.025 | 0.125 | 168000 | 34.325 | -0.700 | 35.025 | ... | ... | -0.004423 |
| -0.001791 | ... | ... | 0.075 | 0 | 0.075 | 170000 | 36.325 | -0.700 | 37.025 | ... | ... | -0.004679 |
| -0.001809 | ... | ... | 0.050 | 0.025 | 0.075 | 172000 | 38.325 | -0.700 | 39.025 | ... | ... | -0.004936 |
| -0.001314 | ... | ... | 0.050 | 0 | 0.050 | 174000 | 40.325 | -0.700 | 41.025 | ... | ... | -0.005191 |
| -0.000747 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 42.325 | -0.700 | 43.025 | ... | ... | -0.005447 |
| -0.000753 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 44.325 | -0.700 | 45.025 | ... | ... | -0.005702 |
| -0.000758 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 46.325 | -0.700 | 47.025 | ... | ... | -0.005957 |
| -0.000763 | ... | ... | 0.013 | 0.013 | 0.025 | 182000 | 48.325 | -0.700 | 49.025 | ... | ... | -0.006212 |
| -0.000428 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 50.325 | -0.700 | 51.025 | ... | ... | -0.006467 |
| -0.000431 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 52.325 | -0.700 | 53.025 | ... | ... | -0.006721 |
| -0.000433 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 54.325 | -0.700 | 55.025 | ... | ... | -0.006975 |
| -0.000435 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 56.325 | -0.700 | 57.025 | ... | ... | -0.007229 |
| -0.000437 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 58.325 | -0.700 | 59.025 | ... | ... | -0.007482 |
| -0.000439 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 60.325 | -0.700 | 61.025 | ... | ... | -0.007736 |
| -0.000442 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 62.325 | -0.700 | 63.025 | ... | ... | -0.007988 |
| -0.000444 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 64.325 | -0.700 | 65.025 | ... | ... | -0.008241 |
| -0.000445 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 66.325 | -0.700 | 67.025 | ... | ... | -0.008493 |
| -0.000447 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 68.325 | -0.700 | 69.025 | ... | ... | -0.008746 |
| -0.000449 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 70.325 | -0.700 | 71.025 | ... | ... | -0.008997 |
| -0.000451 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 72.325 | -0.700 | 73.025 | ... | ... | -0.009249 |
| -0.000453 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 74.325 | -0.700 | 75.025 | ... | ... | -0.0095 |
| -0.000454 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 76.325 | -0.700 | 77.025 | ... | ... | -0.009751 |
| -0.000456 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 78.325 | -0.700 | 79.025 | ... | ... | -0.010001 |
| -0.000458 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 80.325 | -0.700 | 81.025 | ... | ... | -0.010252 |
| -0.000459 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 82.325 | -0.700 | 83.025 | ... | ... | -0.010501 |
| -0.000461 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 84.325 | -0.700 | 85.025 | ... | ... | -0.010751 |
| -0.000462 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 86.325 | -0.700 | 87.025 | ... | ... | -0.011 |
| -0.000464 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 88.325 | -0.700 | 89.025 | ... | ... | -0.011249 |
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.