Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007844 | ... | ... | 75.975 | 1.450 | 77.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000319 |
| -0.007672 | ... | ... | 73.975 | 1.450 | 75.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.007495 | ... | ... | 71.975 | 1.450 | 73.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000317 |
| -0.007315 | ... | ... | 69.975 | 1.450 | 71.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000316 |
| -0.007133 | ... | ... | 67.975 | 1.450 | 69.425 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000315 |
| -0.006947 | ... | ... | 65.975 | 1.450 | 67.425 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000313 |
| -0.006759 | ... | ... | 63.975 | 1.450 | 65.425 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000312 |
| -0.006569 | ... | ... | 61.975 | 1.450 | 63.425 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000311 |
| -0.006376 | ... | ... | 59.975 | 1.450 | 61.425 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000309 |
| -0.006182 | ... | ... | 57.975 | 1.450 | 59.425 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000308 |
| -0.005985 | ... | ... | 55.975 | 1.450 | 57.425 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000307 |
| -0.005788 | ... | ... | 53.975 | 1.450 | 55.425 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
| -0.005588 | ... | ... | 51.975 | 1.450 | 53.425 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000304 |
| -0.005388 | ... | ... | 49.975 | 1.450 | 51.425 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000302 |
| -0.005186 | ... | ... | 47.975 | 1.450 | 49.425 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.0003 |
| -0.004983 | ... | ... | 45.975 | 1.450 | 47.425 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000298 |
| -0.004779 | ... | ... | 43.975 | 1.450 | 45.425 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000296 |
| -0.004574 | ... | ... | 41.975 | 1.450 | 43.425 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000295 |
| -0.004368 | ... | ... | 39.975 | 1.450 | 41.425 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000292 |
| -0.004161 | ... | ... | 37.975 | 1.450 | 39.425 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000519 |
| -0.003953 | ... | ... | 35.975 | 1.450 | 37.425 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000515 |
| -0.003745 | ... | ... | 33.975 | 1.450 | 35.425 | 102000 | 0.050 | 0 | 0.050 | ... | ... | -0.000902 |
| -0.003537 | ... | ... | 31.975 | 1.450 | 33.425 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.001239 |
| -0.003327 | ... | ... | 29.975 | 1.450 | 31.425 | 106000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001539 |
| -0.003118 | ... | ... | 28 | 1.425 | 29.425 | 108000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.002087 |
| -0.00309 | ... | ... | 26.050 | 1.400 | 27.450 | 110000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.002808 |
| -0.003411 | ... | ... | 24.150 | 1.375 | 25.525 | 112000 | 0.325 | -0.075 | 0.400 | ... | ... | -0.003639 |
| -0.004032 | ... | ... | 22.300 | 1.350 | 23.650 | 114000 | 0.450 | -0.100 | 0.550 | ... | ... | -0.004533 |
| -0.004885 | ... | ... | 20.500 | 1.325 | 21.825 | 116000 | 0.625 | -0.125 | 0.750 | ... | ... | -0.005613 |
| -0.005893 | ... | ... | 18.750 | 1.300 | 20.050 | 118000 | 0.850 | -0.175 | 1.025 | ... | ... | -0.006787 |
| -0.006985 | ... | ... | 17.075 | 1.250 | 18.325 | 120000 | 1.125 | -0.200 | 1.325 | ... | ... | -0.007984 |
| -0.0082 | ... | ... | 15.475 | 1.200 | 16.675 | 122000 | 1.450 | -0.250 | 1.700 | ... | ... | -0.009144 |
| -0.009447 | ... | ... | 13.975 | 1.125 | 15.100 | 124000 | 1.875 | -0.275 | 2.150 | ... | ... | -0.010409 |
| -0.010649 | ... | ... | 12.525 | 1.075 | 13.600 | 126000 | 2.350 | -0.350 | 2.700 | ... | ... | -0.011505 |
| -0.011819 | ... | ... | 11.175 | 1.025 | 12.200 | 128000 | 2.900 | -0.425 | 3.325 | ... | ... | -0.012482 |
| -0.012822 | ... | ... | 9.900 | 0.975 | 10.875 | 130000 | 3.550 | -0.475 | 4.025 | ... | ... | -0.013361 |
| -0.013624 | ... | ... | 8.750 | 0.875 | 9.625 | 132000 | 4.300 | -0.525 | 4.825 | ... | ... | -0.014091 |
| -0.014317 | ... | ... | 7.675 | 0.825 | 8.500 | 134000 | 5.125 | -0.600 | 5.725 | ... | ... | -0.014582 |
| -0.01476 | ... | ... | 6.675 | 0.775 | 7.450 | 136000 | 6.050 | -0.650 | 6.700 | ... | ... | -0.01488 |
| -0.015005 | ... | ... | 5.800 | 0.700 | 6.500 | 138000 | 7.050 | -0.750 | 7.800 | ... | ... | -0.014923 |
| -0.015002 | ... | ... | 5 | 0.625 | 5.625 | 140000 | 8.150 | -0.800 | 8.950 | ... | ... | -0.014775 |
| -0.014824 | ... | ... | 4.275 | 0.575 | 4.850 | 142000 | 9.350 | -0.875 | 10.225 | ... | ... | -0.014453 |
| -0.014439 | ... | ... | 3.650 | 0.500 | 4.150 | 144000 | 10.625 | -0.925 | 11.550 | ... | ... | -0.013928 |
| -0.013944 | ... | ... | 3.100 | 0.450 | 3.550 | 146000 | 12 | -0.975 | 12.975 | ... | ... | -0.0133 |
| -0.013248 | ... | ... | 2.600 | 0.400 | 3 | 148000 | 13.425 | -1.025 | 14.450 | ... | ... | -0.012479 |
| -0.012459 | ... | ... | 2.200 | 0.325 | 2.525 | 150000 | 14.925 | -1.100 | 16.025 | ... | ... | -0.011575 |
| -0.011633 | ... | ... | 1.825 | 0.300 | 2.125 | 152000 | 16.500 | -1.125 | 17.625 | ... | ... | -0.010648 |
| -0.010737 | ... | ... | 1.525 | 0.250 | 1.775 | 154000 | 18.125 | -1.175 | 19.300 | ... | ... | -0.009662 |
| -0.009813 | ... | ... | 1.250 | 0.225 | 1.475 | 156000 | 19.800 | -1.225 | 21.025 | ... | ... | -0.008664 |
| -0.008913 | ... | ... | 1.025 | 0.200 | 1.225 | 158000 | 21.525 | -1.250 | 22.775 | ... | ... | -0.007706 |
| -0.007956 | ... | ... | 0.850 | 0.150 | 1 | 160000 | 23.300 | -1.275 | 24.575 | ... | ... | -0.006842 |
| -0.007118 | ... | ... | 0.675 | 0.150 | 0.825 | 162000 | 25.100 | -1.325 | 26.425 | ... | ... | -0.005989 |
| -0.006301 | ... | ... | 0.550 | 0.125 | 0.675 | 164000 | 26.950 | -1.350 | 28.300 | ... | ... | -0.00533 |
| -0.005351 | ... | ... | 0.450 | 0.075 | 0.525 | 166000 | 28.825 | -1.375 | 30.200 | ... | ... | -0.00476 |
| -0.004658 | ... | ... | 0.350 | 0.075 | 0.425 | 168000 | 30.725 | -1.400 | 32.125 | ... | ... | -0.004307 |
| -0.004092 | ... | ... | 0.275 | 0.075 | 0.350 | 170000 | 32.650 | -1.425 | 34.075 | ... | ... | -0.003996 |
| -0.003457 | ... | ... | 0.225 | 0.050 | 0.275 | 172000 | 34.600 | -1.425 | 36.025 | ... | ... | -0.003848 |
| -0.003001 | ... | ... | 0.175 | 0.050 | 0.225 | 174000 | 36.575 | -1.450 | 38.025 | ... | ... | -0.003876 |
| -0.002498 | ... | ... | 0.150 | 0.025 | 0.175 | 176000 | 38.575 | -1.450 | 40.025 | ... | ... | -0.004086 |
| -0.002237 | ... | ... | 0.100 | 0.050 | 0.150 | 178000 | 40.575 | -1.450 | 42.025 | ... | ... | -0.004296 |
| -0.001637 | ... | ... | 0.075 | 0.025 | 0.100 | 180000 | 42.575 | -1.450 | 44.025 | ... | ... | -0.004506 |
| -0.00131 | ... | ... | 0.075 | 0 | 0.075 | 182000 | 44.575 | -1.450 | 46.025 | ... | ... | -0.004716 |
| -0.001321 | ... | ... | 0.050 | 0.025 | 0.075 | 184000 | 46.575 | -1.450 | 48.025 | ... | ... | -0.004925 |
| -0.000956 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 48.575 | -1.450 | 50.025 | ... | ... | -0.005135 |
| -0.000963 | ... | ... | 0.025 | 0.025 | 0.050 | 188000 | 50.575 | -1.450 | 52.025 | ... | ... | -0.005344 |
| -0.000545 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 52.575 | -1.450 | 54.025 | ... | ... | -0.005552 |
| -0.000548 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 54.575 | -1.450 | 56.025 | ... | ... | -0.005761 |
| -0.000551 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 56.575 | -1.450 | 58.025 | ... | ... | -0.005969 |
| -0.000554 | ... | ... | 0.013 | 0.013 | 0.025 | 196000 | 58.575 | -1.450 | 60.025 | ... | ... | -0.006177 |
| -0.00031 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 60.575 | -1.450 | 62.025 | ... | ... | -0.006385 |
| -0.000311 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 62.575 | -1.450 | 64.025 | ... | ... | -0.006592 |
| -0.000312 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 64.575 | -1.450 | 66.025 | ... | ... | -0.006799 |
| -0.000314 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 66.575 | -1.450 | 68.025 | ... | ... | -0.007006 |
| -0.000315 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 68.575 | -1.450 | 70.025 | ... | ... | -0.007212 |
| -0.000316 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 70.575 | -1.450 | 72.025 | ... | ... | -0.007419 |
| -0.000318 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 72.575 | -1.450 | 74.025 | ... | ... | -0.007625 |
| -0.000319 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 74.575 | -1.450 | 76.025 | ... | ... | -0.00783 |
| -0.00032 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 76.575 | -1.450 | 78.025 | ... | ... | -0.008036 |
| -0.000321 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 78.575 | -1.450 | 80.025 | ... | ... | -0.008241 |
| -0.000322 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 80.575 | -1.450 | 82.025 | ... | ... | -0.008446 |
| -0.000323 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 82.575 | -1.450 | 84.025 | ... | ... | -0.00865 |
| -0.000324 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 84.575 | -1.450 | 86.025 | ... | ... | -0.008854 |
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.