Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007458 | ... | ... | 75.600 | 3 | 78.600 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000283 |
| -0.0073 | ... | ... | 73.600 | 3 | 76.600 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000282 |
| -0.007138 | ... | ... | 71.600 | 3 | 74.600 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000281 |
| -0.006973 | ... | ... | 69.600 | 3 | 72.600 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00028 |
| -0.006804 | ... | ... | 67.600 | 3 | 70.600 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000279 |
| -0.006633 | ... | ... | 65.600 | 3 | 68.600 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000278 |
| -0.006459 | ... | ... | 63.600 | 3 | 66.600 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
| -0.006282 | ... | ... | 61.600 | 3 | 64.600 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.006103 | ... | ... | 59.600 | 3 | 62.600 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.005922 | ... | ... | 57.600 | 3 | 60.600 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
| -0.00574 | ... | ... | 55.600 | 3 | 58.600 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.005555 | ... | ... | 53.600 | 3 | 56.600 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000271 |
| -0.005369 | ... | ... | 51.600 | 3 | 54.600 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000269 |
| -0.005182 | ... | ... | 49.600 | 3 | 52.600 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000268 |
| -0.004993 | ... | ... | 47.600 | 3 | 50.600 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
| -0.004803 | ... | ... | 45.600 | 3 | 48.600 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.004612 | ... | ... | 43.600 | 3 | 46.600 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
| -0.00442 | ... | ... | 41.600 | 3 | 44.600 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000262 |
| -0.004227 | ... | ... | 39.600 | 3 | 42.600 | 96000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00026 |
| -0.004033 | ... | ... | 37.600 | 3 | 40.600 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000462 |
| -0.003838 | ... | ... | 35.600 | 3 | 38.600 | 100000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000458 |
| -0.003643 | ... | ... | 33.600 | 3 | 36.600 | 102000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000803 |
| -0.003447 | ... | ... | 31.600 | 3 | 34.600 | 104000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001103 |
| -0.00325 | ... | ... | 29.600 | 3 | 32.600 | 106000 | 0.100 | -0.075 | 0.175 | ... | ... | -0.001372 |
| -0.003053 | ... | ... | 27.625 | 2.975 | 30.600 | 108000 | 0.150 | -0.100 | 0.250 | ... | ... | -0.001862 |
| -0.00301 | ... | ... | 25.700 | 2.925 | 28.625 | 110000 | 0.225 | -0.125 | 0.350 | ... | ... | -0.002507 |
| -0.003116 | ... | ... | 23.825 | 2.850 | 26.675 | 112000 | 0.325 | -0.150 | 0.475 | ... | ... | -0.003254 |
| -0.003641 | ... | ... | 22 | 2.800 | 24.800 | 114000 | 0.450 | -0.200 | 0.650 | ... | ... | -0.004059 |
| -0.004247 | ... | ... | 20.225 | 2.725 | 22.950 | 116000 | 0.625 | -0.250 | 0.875 | ... | ... | -0.005035 |
| -0.005024 | ... | ... | 18.500 | 2.650 | 21.150 | 118000 | 0.825 | -0.325 | 1.150 | ... | ... | -0.005975 |
| -0.006019 | ... | ... | 16.850 | 2.575 | 19.425 | 120000 | 1.075 | -0.425 | 1.500 | ... | ... | -0.006973 |
| -0.007044 | ... | ... | 15.300 | 2.450 | 17.750 | 122000 | 1.400 | -0.500 | 1.900 | ... | ... | -0.008071 |
| -0.008134 | ... | ... | 13.800 | 2.350 | 16.150 | 124000 | 1.775 | -0.600 | 2.375 | ... | ... | -0.0091 |
| -0.009295 | ... | ... | 12.400 | 2.250 | 14.650 | 126000 | 2.250 | -0.700 | 2.950 | ... | ... | -0.01018 |
| -0.01031 | ... | ... | 11.075 | 2.125 | 13.200 | 128000 | 2.775 | -0.825 | 3.600 | ... | ... | -0.011093 |
| -0.011278 | ... | ... | 9.825 | 2.025 | 11.850 | 130000 | 3.375 | -0.950 | 4.325 | ... | ... | -0.011885 |
| -0.012093 | ... | ... | 8.700 | 1.875 | 10.575 | 132000 | 4.075 | -1.075 | 5.150 | ... | ... | -0.012578 |
| -0.01273 | ... | ... | 7.650 | 1.725 | 9.375 | 134000 | 4.850 | -1.225 | 6.075 | ... | ... | -0.013083 |
| -0.013271 | ... | ... | 6.675 | 1.625 | 8.300 | 136000 | 5.725 | -1.350 | 7.075 | ... | ... | -0.013437 |
| -0.013553 | ... | ... | 5.800 | 1.475 | 7.275 | 138000 | 6.700 | -1.475 | 8.175 | ... | ... | -0.013629 |
| -0.013723 | ... | ... | 5.025 | 1.350 | 6.375 | 140000 | 7.750 | -1.600 | 9.350 | ... | ... | -0.01361 |
| -0.013693 | ... | ... | 4.325 | 1.225 | 5.550 | 142000 | 8.875 | -1.750 | 10.625 | ... | ... | -0.013391 |
| -0.013478 | ... | ... | 3.700 | 1.100 | 4.800 | 144000 | 10.100 | -1.850 | 11.950 | ... | ... | -0.013039 |
| -0.0131 | ... | ... | 3.150 | 0.975 | 4.125 | 146000 | 11.400 | -1.975 | 13.375 | ... | ... | -0.012529 |
| -0.012649 | ... | ... | 2.675 | 0.875 | 3.550 | 148000 | 12.775 | -2.100 | 14.875 | ... | ... | -0.011893 |
| -0.012041 | ... | ... | 2.250 | 0.775 | 3.025 | 150000 | 14.225 | -2.200 | 16.425 | ... | ... | -0.011166 |
| -0.011301 | ... | ... | 1.875 | 0.675 | 2.550 | 152000 | 15.750 | -2.275 | 18.025 | ... | ... | -0.010392 |
| -0.010539 | ... | ... | 1.575 | 0.575 | 2.150 | 154000 | 17.325 | -2.375 | 19.700 | ... | ... | -0.009544 |
| -0.009813 | ... | ... | 1.300 | 0.525 | 1.825 | 156000 | 18.950 | -2.475 | 21.425 | ... | ... | -0.008657 |
| -0.008989 | ... | ... | 1.075 | 0.450 | 1.525 | 158000 | 20.625 | -2.550 | 23.175 | ... | ... | -0.00777 |
| -0.008193 | ... | ... | 0.900 | 0.375 | 1.275 | 160000 | 22.375 | -2.600 | 24.975 | ... | ... | -0.007035 |
| -0.007353 | ... | ... | 0.725 | 0.325 | 1.050 | 162000 | 24.125 | -2.675 | 26.800 | ... | ... | -0.006179 |
| -0.006622 | ... | ... | 0.600 | 0.275 | 0.875 | 164000 | 25.950 | -2.725 | 28.675 | ... | ... | -0.005571 |
| -0.005766 | ... | ... | 0.475 | 0.225 | 0.700 | 166000 | 27.775 | -2.800 | 30.575 | ... | ... | -0.004889 |
| -0.005095 | ... | ... | 0.400 | 0.175 | 0.575 | 168000 | 29.650 | -2.850 | 32.500 | ... | ... | -0.004413 |
| -0.004503 | ... | ... | 0.325 | 0.150 | 0.475 | 170000 | 31.550 | -2.900 | 34.450 | ... | ... | -0.004043 |
| -0.003834 | ... | ... | 0.250 | 0.125 | 0.375 | 172000 | 33.475 | -2.925 | 36.400 | ... | ... | -0.003796 |
| -0.003285 | ... | ... | 0.200 | 0.100 | 0.300 | 174000 | 35.425 | -2.975 | 38.400 | ... | ... | -0.00369 |
| -0.002894 | ... | ... | 0.150 | 0.100 | 0.250 | 176000 | 37.400 | -3 | 40.400 | ... | ... | -0.003733 |
| -0.002463 | ... | ... | 0.125 | 0.075 | 0.200 | 178000 | 39.400 | -3 | 42.400 | ... | ... | -0.003931 |
| -0.001987 | ... | ... | 0.100 | 0.050 | 0.150 | 180000 | 41.400 | -3 | 44.400 | ... | ... | -0.004128 |
| -0.001737 | ... | ... | 0.075 | 0.050 | 0.125 | 182000 | 43.400 | -3 | 46.400 | ... | ... | -0.004326 |
| -0.001466 | ... | ... | 0.075 | 0.025 | 0.100 | 184000 | 45.400 | -3 | 48.400 | ... | ... | -0.004523 |
| -0.001172 | ... | ... | 0.050 | 0.025 | 0.075 | 186000 | 47.400 | -3 | 50.400 | ... | ... | -0.00472 |
| -0.001181 | ... | ... | 0.050 | 0.025 | 0.075 | 188000 | 49.400 | -3 | 52.400 | ... | ... | -0.004917 |
| -0.000854 | ... | ... | 0.025 | 0.025 | 0.050 | 190000 | 51.400 | -3 | 54.400 | ... | ... | -0.005113 |
| -0.00086 | ... | ... | 0.025 | 0.025 | 0.050 | 192000 | 53.400 | -3 | 56.400 | ... | ... | -0.00531 |
| -0.000486 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 55.400 | -3 | 58.400 | ... | ... | -0.005506 |
| -0.000489 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 57.400 | -3 | 60.400 | ... | ... | -0.005701 |
| -0.000491 | ... | ... | 0.013 | 0.013 | 0.025 | 198000 | 59.400 | -3 | 62.400 | ... | ... | -0.005897 |
| -0.000494 | ... | ... | 0.013 | 0.013 | 0.025 | 200000 | 61.400 | -3 | 64.400 | ... | ... | -0.006092 |
| -0.000276 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 63.400 | -3 | 66.400 | ... | ... | -0.006287 |
| -0.000277 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 65.400 | -3 | 68.400 | ... | ... | -0.006481 |
| -0.000278 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 67.400 | -3 | 70.400 | ... | ... | -0.006676 |
| -0.000279 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 69.400 | -3 | 72.400 | ... | ... | -0.00687 |
| -0.00028 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 71.400 | -3 | 74.400 | ... | ... | -0.007063 |
| -0.000282 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 73.400 | -3 | 76.400 | ... | ... | -0.007257 |
| -0.000283 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 75.400 | -3 | 78.400 | ... | ... | -0.00745 |
| -0.000284 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 77.400 | -3 | 80.400 | ... | ... | -0.007643 |
| -0.000285 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 79.400 | -3 | 82.400 | ... | ... | -0.007835 |
| -0.000286 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 81.400 | -3 | 84.400 | ... | ... | -0.008028 |
| -0.000287 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 83.400 | -3 | 86.400 | ... | ... | -0.008219 |
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.