Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008554 | ... | ... | 78 | -1 | 77 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000368 |
| -0.008364 | ... | ... | 76 | -1 | 75 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000367 |
| -0.00817 | ... | ... | 74 | -1 | 73 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000366 |
| -0.007972 | ... | ... | 72 | -1 | 71 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000364 |
| -0.007771 | ... | ... | 70 | -1 | 69 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000363 |
| -0.007566 | ... | ... | 68 | -1 | 67 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000362 |
| -0.00736 | ... | ... | 66 | -1 | 65 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00036 |
| -0.00715 | ... | ... | 64 | -1 | 63 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000359 |
| -0.006939 | ... | ... | 62 | -1 | 61 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000357 |
| -0.006725 | ... | ... | 60 | -1 | 59 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000355 |
| -0.00651 | ... | ... | 58 | -1 | 57 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000354 |
| -0.006292 | ... | ... | 56 | -1 | 55 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000352 |
| -0.006074 | ... | ... | 54 | -1 | 53 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00035 |
| -0.005853 | ... | ... | 52 | -1 | 51 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000348 |
| -0.005632 | ... | ... | 50 | -1 | 49 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000346 |
| -0.005409 | ... | ... | 48 | -1 | 47 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000344 |
| -0.005185 | ... | ... | 46 | -1 | 45 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000342 |
| -0.00496 | ... | ... | 44 | -1 | 43 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00034 |
| -0.004734 | ... | ... | 42 | -1 | 41 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000337 |
| -0.004508 | ... | ... | 40 | -1 | 39 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000335 |
| -0.00428 | ... | ... | 38 | -1 | 37 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000332 |
| -0.004052 | ... | ... | 36 | -1 | 35 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000588 |
| -0.003824 | ... | ... | 34 | -1 | 33 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000582 |
| -0.003594 | ... | ... | 32 | -1 | 31 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.001017 |
| -0.003364 | ... | ... | 30 | -1 | 29 | 106000 | 0.100 | 0 | 0.100 | ... | ... | -0.001749 |
| -0.003134 | ... | ... | 28 | -1 | 27 | 108000 | 0.150 | 0 | 0.150 | ... | ... | -0.002366 |
| -0.003336 | ... | ... | 26.050 | -1 | 25.050 | 110000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.003174 |
| -0.003725 | ... | ... | 24.125 | -1 | 23.125 | 112000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.004101 |
| -0.004454 | ... | ... | 22.225 | -0.975 | 21.250 | 114000 | 0.450 | 0 | 0.450 | ... | ... | -0.005089 |
| -0.005433 | ... | ... | 20.400 | -0.975 | 19.425 | 116000 | 0.625 | 0 | 0.625 | ... | ... | -0.006272 |
| -0.006714 | ... | ... | 18.650 | -0.975 | 17.675 | 118000 | 0.875 | 0.025 | 0.850 | ... | ... | -0.007697 |
| -0.008025 | ... | ... | 16.925 | -0.950 | 15.975 | 120000 | 1.175 | 0.050 | 1.125 | ... | ... | -0.009081 |
| -0.009519 | ... | ... | 15.300 | -0.925 | 14.375 | 122000 | 1.525 | 0.050 | 1.475 | ... | ... | -0.010364 |
| -0.010949 | ... | ... | 13.750 | -0.900 | 12.850 | 124000 | 1.975 | 0.075 | 1.900 | ... | ... | -0.011694 |
| -0.012237 | ... | ... | 12.275 | -0.875 | 11.400 | 126000 | 2.525 | 0.125 | 2.400 | ... | ... | -0.012952 |
| -0.0134 | ... | ... | 10.900 | -0.850 | 10.050 | 128000 | 3.150 | 0.150 | 3 | ... | ... | -0.013974 |
| -0.014367 | ... | ... | 9.600 | -0.800 | 8.800 | 130000 | 3.875 | 0.175 | 3.700 | ... | ... | -0.014792 |
| -0.015091 | ... | ... | 8.425 | -0.775 | 7.650 | 132000 | 4.700 | 0.225 | 4.475 | ... | ... | -0.015361 |
| -0.01561 | ... | ... | 7.325 | -0.700 | 6.625 | 134000 | 5.625 | 0.275 | 5.350 | ... | ... | -0.015657 |
| -0.015786 | ... | ... | 6.350 | -0.675 | 5.675 | 136000 | 6.650 | 0.300 | 6.350 | ... | ... | -0.015674 |
| -0.015693 | ... | ... | 5.450 | -0.625 | 4.825 | 138000 | 7.800 | 0.375 | 7.425 | ... | ... | -0.01549 |
| -0.015359 | ... | ... | 4.650 | -0.575 | 4.075 | 140000 | 9.025 | 0.425 | 8.600 | ... | ... | -0.015005 |
| -0.014826 | ... | ... | 3.950 | -0.525 | 3.425 | 142000 | 10.350 | 0.475 | 9.875 | ... | ... | -0.014327 |
| -0.014073 | ... | ... | 3.325 | -0.475 | 2.850 | 144000 | 11.750 | 0.525 | 11.225 | ... | ... | -0.013439 |
| -0.013248 | ... | ... | 2.800 | -0.425 | 2.375 | 146000 | 13.225 | 0.575 | 12.650 | ... | ... | -0.012395 |
| -0.01224 | ... | ... | 2.325 | -0.375 | 1.950 | 148000 | 14.775 | 0.600 | 14.175 | ... | ... | -0.011263 |
| -0.011211 | ... | ... | 1.925 | -0.325 | 1.600 | 150000 | 16.400 | 0.650 | 15.750 | ... | ... | -0.010123 |
| -0.010124 | ... | ... | 1.575 | -0.275 | 1.300 | 152000 | 18.100 | 0.725 | 17.375 | ... | ... | -0.009069 |
| -0.00904 | ... | ... | 1.300 | -0.250 | 1.050 | 154000 | 19.825 | 0.750 | 19.075 | ... | ... | -0.007918 |
| -0.007864 | ... | ... | 1.050 | -0.225 | 0.825 | 156000 | 21.600 | 0.775 | 20.825 | ... | ... | -0.006857 |
| -0.006997 | ... | ... | 0.850 | -0.175 | 0.675 | 158000 | 23.425 | 0.825 | 22.600 | ... | ... | -0.005965 |
| -0.005969 | ... | ... | 0.675 | -0.150 | 0.525 | 160000 | 25.300 | 0.875 | 24.425 | ... | ... | -0.00532 |
| -0.005215 | ... | ... | 0.550 | -0.125 | 0.425 | 162000 | 27.175 | 0.875 | 26.300 | ... | ... | -0.004599 |
| -0.004347 | ... | ... | 0.425 | -0.100 | 0.325 | 164000 | 29.100 | 0.900 | 28.200 | ... | ... | -0.004224 |
| -0.00362 | ... | ... | 0.350 | -0.100 | 0.250 | 166000 | 31.050 | 0.950 | 30.100 | ... | ... | -0.004034 |
| -0.003094 | ... | ... | 0.275 | -0.075 | 0.200 | 168000 | 33 | 0.950 | 32.050 | ... | ... | -0.003831 |
| -0.002505 | ... | ... | 0.200 | -0.050 | 0.150 | 170000 | 35 | 0.975 | 34.025 | ... | ... | -0.004062 |
| -0.002196 | ... | ... | 0.150 | -0.025 | 0.125 | 172000 | 37 | 1 | 36 | ... | ... | -0.004292 |
| -0.001475 | ... | ... | 0.125 | -0.050 | 0.075 | 174000 | 39 | 1 | 38 | ... | ... | -0.004523 |
| -0.001489 | ... | ... | 0.100 | -0.025 | 0.075 | 176000 | 41 | 1 | 40 | ... | ... | -0.004753 |
| -0.00108 | ... | ... | 0.075 | -0.025 | 0.050 | 178000 | 43 | 1 | 42 | ... | ... | -0.004983 |
| -0.000614 | ... | ... | 0.050 | -0.025 | 0.025 | 180000 | 45 | 1 | 44 | ... | ... | -0.005213 |
| -0.000618 | ... | ... | 0.050 | -0.025 | 0.025 | 182000 | 47 | 1 | 46 | ... | ... | -0.005442 |
| -0.000622 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 49 | 1 | 48 | ... | ... | -0.005671 |
| -0.000626 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 51 | 1 | 50 | ... | ... | -0.0059 |
| -0.000351 | ... | ... | 0.025 | -0.013 | 0.013 | 188000 | 53 | 1 | 52 | ... | ... | -0.006129 |
| -0.000353 | ... | ... | 0.025 | -0.013 | 0.013 | 190000 | 55 | 1 | 54 | ... | ... | -0.006357 |
| -0.000354 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 57 | 1 | 56 | ... | ... | -0.006585 |
| -0.000356 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 59 | 1 | 58 | ... | ... | -0.006813 |
| -0.000358 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 61 | 1 | 60 | ... | ... | -0.00704 |
| -0.00036 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 63 | 1 | 62 | ... | ... | -0.007267 |
| -0.000361 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 65 | 1 | 64 | ... | ... | -0.007494 |
| -0.000363 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 67 | 1 | 66 | ... | ... | -0.007721 |
| -0.000364 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 69 | 1 | 68 | ... | ... | -0.007947 |
| -0.000366 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 71 | 1 | 70 | ... | ... | -0.008173 |
| -0.000367 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 73 | 1 | 72 | ... | ... | -0.008399 |
| -0.000369 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 75 | 1 | 74 | ... | ... | -0.008625 |
| -0.00037 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 77 | 1 | 76 | ... | ... | -0.00885 |
| -0.000371 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 79 | 1 | 78 | ... | ... | -0.009075 |
| -0.000372 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 81 | 1 | 80 | ... | ... | -0.009299 |
| -0.000374 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 83 | 1 | 82 | ... | ... | -0.009523 |
| -0.000375 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 85 | 1 | 84 | ... | ... | -0.009747 |
| -0.000376 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 87 | 1 | 86 | ... | ... | -0.009971 |
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.