Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00584 | ... | ... | 76.250 | -1.300 | 74.950 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000205 |
| -0.005713 | ... | ... | 74.250 | -1.300 | 72.950 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.005583 | ... | ... | 72.250 | -1.300 | 70.950 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.005449 | ... | ... | 70.250 | -1.300 | 68.950 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
| -0.005312 | ... | ... | 68.250 | -1.300 | 66.950 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
| -0.005172 | ... | ... | 66.250 | -1.300 | 64.950 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000201 |
| -0.00503 | ... | ... | 64.250 | -1.300 | 62.950 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.004886 | ... | ... | 62.250 | -1.300 | 60.950 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.00474 | ... | ... | 60.250 | -1.300 | 58.950 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| -0.004592 | ... | ... | 58.250 | -1.300 | 56.950 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
| -0.004442 | ... | ... | 56.250 | -1.300 | 54.950 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.00429 | ... | ... | 54.250 | -1.300 | 52.950 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.004137 | ... | ... | 52.250 | -1.300 | 50.950 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| -0.003983 | ... | ... | 50.250 | -1.300 | 48.950 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| -0.003827 | ... | ... | 48.250 | -1.300 | 46.950 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| -0.00367 | ... | ... | 46.250 | -1.300 | 44.950 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
| -0.003513 | ... | ... | 44.250 | -1.300 | 42.950 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
| -0.003354 | ... | ... | 42.250 | -1.300 | 40.950 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000337 |
| -0.003195 | ... | ... | 40.250 | -1.300 | 38.950 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000334 |
| -0.003035 | ... | ... | 38.250 | -1.300 | 36.950 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.000586 |
| -0.002874 | ... | ... | 36.250 | -1.300 | 34.950 | 102000 | 0.075 | 0 | 0.075 | ... | ... | -0.000805 |
| -0.002712 | ... | ... | 34.250 | -1.300 | 32.950 | 104000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001194 |
| -0.00255 | ... | ... | 32.250 | -1.300 | 30.950 | 106000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.001532 |
| -0.002387 | ... | ... | 30.250 | -1.300 | 28.950 | 108000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.001983 |
| -0.002428 | ... | ... | 28.275 | -1.275 | 27 | 110000 | 0.350 | 0.050 | 0.300 | ... | ... | -0.002511 |
| -0.002658 | ... | ... | 26.350 | -1.250 | 25.100 | 112000 | 0.475 | 0.075 | 0.400 | ... | ... | -0.003083 |
| -0.003053 | ... | ... | 24.475 | -1.225 | 23.250 | 114000 | 0.650 | 0.100 | 0.550 | ... | ... | -0.003781 |
| -0.003659 | ... | ... | 22.650 | -1.175 | 21.475 | 116000 | 0.850 | 0.100 | 0.750 | ... | ... | -0.004456 |
| -0.004339 | ... | ... | 20.900 | -1.150 | 19.750 | 118000 | 1.125 | 0.150 | 0.975 | ... | ... | -0.005255 |
| -0.005054 | ... | ... | 19.200 | -1.125 | 18.075 | 120000 | 1.450 | 0.175 | 1.275 | ... | ... | -0.006038 |
| -0.005828 | ... | ... | 17.550 | -1.075 | 16.475 | 122000 | 1.825 | 0.200 | 1.625 | ... | ... | -0.006775 |
| -0.006665 | ... | ... | 16 | -1.025 | 14.975 | 124000 | 2.275 | 0.250 | 2.025 | ... | ... | -0.007497 |
| -0.007409 | ... | ... | 14.500 | -0.975 | 13.525 | 126000 | 2.800 | 0.300 | 2.500 | ... | ... | -0.008164 |
| -0.008129 | ... | ... | 13.100 | -0.925 | 12.175 | 128000 | 3.400 | 0.325 | 3.075 | ... | ... | -0.008746 |
| -0.008748 | ... | ... | 11.775 | -0.875 | 10.900 | 130000 | 4.100 | 0.400 | 3.700 | ... | ... | -0.00926 |
| -0.009246 | ... | ... | 10.550 | -0.850 | 9.700 | 132000 | 4.875 | 0.450 | 4.425 | ... | ... | -0.009642 |
| -0.009681 | ... | ... | 9.400 | -0.775 | 8.625 | 134000 | 5.725 | 0.500 | 5.225 | ... | ... | -0.009883 |
| -0.009936 | ... | ... | 8.325 | -0.725 | 7.600 | 136000 | 6.675 | 0.550 | 6.125 | ... | ... | -0.010014 |
| -0.01008 | ... | ... | 7.350 | -0.675 | 6.675 | 138000 | 7.700 | 0.600 | 7.100 | ... | ... | -0.009998 |
| -0.010119 | ... | ... | 6.450 | -0.600 | 5.850 | 140000 | 8.825 | 0.650 | 8.175 | ... | ... | -0.009877 |
| -0.00999 | ... | ... | 5.650 | -0.575 | 5.075 | 142000 | 10.025 | 0.725 | 9.300 | ... | ... | -0.009627 |
| -0.009783 | ... | ... | 4.900 | -0.500 | 4.400 | 144000 | 11.300 | 0.775 | 10.525 | ... | ... | -0.009266 |
| -0.00948 | ... | ... | 4.250 | -0.450 | 3.800 | 146000 | 12.650 | 0.825 | 11.825 | ... | ... | -0.008813 |
| -0.00906 | ... | ... | 3.675 | -0.425 | 3.250 | 148000 | 14.075 | 0.875 | 13.200 | ... | ... | -0.008294 |
| -0.008591 | ... | ... | 3.150 | -0.375 | 2.775 | 150000 | 15.550 | 0.900 | 14.650 | ... | ... | -0.007689 |
| -0.00805 | ... | ... | 2.700 | -0.350 | 2.350 | 152000 | 17.125 | 0.975 | 16.150 | ... | ... | -0.00713 |
| -0.007522 | ... | ... | 2.275 | -0.275 | 2 | 154000 | 18.725 | 1 | 17.725 | ... | ... | -0.006489 |
| -0.006914 | ... | ... | 1.925 | -0.250 | 1.675 | 156000 | 20.375 | 1.025 | 19.350 | ... | ... | -0.005844 |
| -0.00639 | ... | ... | 1.625 | -0.200 | 1.425 | 158000 | 22.075 | 1.050 | 21.025 | ... | ... | -0.005226 |
| -0.005751 | ... | ... | 1.375 | -0.200 | 1.175 | 160000 | 23.850 | 1.125 | 22.725 | ... | ... | -0.004745 |
| -0.005174 | ... | ... | 1.150 | -0.175 | 0.975 | 162000 | 25.625 | 1.125 | 24.500 | ... | ... | -0.004198 |
| -0.004699 | ... | ... | 0.950 | -0.125 | 0.825 | 164000 | 27.450 | 1.150 | 26.300 | ... | ... | -0.003765 |
| -0.00415 | ... | ... | 0.800 | -0.125 | 0.675 | 166000 | 29.325 | 1.200 | 28.125 | ... | ... | -0.003477 |
| -0.003639 | ... | ... | 0.650 | -0.100 | 0.550 | 168000 | 31.200 | 1.200 | 30 | ... | ... | -0.003165 |
| -0.003189 | ... | ... | 0.550 | -0.100 | 0.450 | 170000 | 33.125 | 1.225 | 31.900 | ... | ... | -0.003032 |
| -0.002824 | ... | ... | 0.450 | -0.075 | 0.375 | 172000 | 35.075 | 1.250 | 33.825 | ... | ... | -0.002994 |
| -0.002417 | ... | ... | 0.375 | -0.075 | 0.300 | 174000 | 37.050 | 1.275 | 35.775 | ... | ... | -0.003055 |
| -0.002128 | ... | ... | 0.300 | -0.050 | 0.250 | 176000 | 39.050 | 1.300 | 37.750 | ... | ... | -0.003218 |
| -0.00181 | ... | ... | 0.250 | -0.050 | 0.200 | 178000 | 41.050 | 1.300 | 39.750 | ... | ... | -0.003381 |
| -0.001459 | ... | ... | 0.200 | -0.050 | 0.150 | 180000 | 43.050 | 1.300 | 41.750 | ... | ... | -0.003544 |
| -0.001275 | ... | ... | 0.150 | -0.025 | 0.125 | 182000 | 45.050 | 1.300 | 43.750 | ... | ... | -0.003706 |
| -0.001076 | ... | ... | 0.125 | -0.025 | 0.100 | 184000 | 47.050 | 1.300 | 45.750 | ... | ... | -0.003868 |
| -0.00086 | ... | ... | 0.100 | -0.025 | 0.075 | 186000 | 49.050 | 1.300 | 47.750 | ... | ... | -0.00403 |
| -0.000866 | ... | ... | 0.075 | 0 | 0.075 | 188000 | 51.050 | 1.300 | 49.750 | ... | ... | -0.004192 |
| -0.000626 | ... | ... | 0.075 | -0.025 | 0.050 | 190000 | 53.050 | 1.300 | 51.750 | ... | ... | -0.004353 |
| -0.00063 | ... | ... | 0.050 | 0 | 0.050 | 192000 | 55.050 | 1.300 | 53.750 | ... | ... | -0.004514 |
| -0.000356 | ... | ... | 0.050 | -0.025 | 0.025 | 194000 | 57.050 | 1.300 | 55.750 | ... | ... | -0.004675 |
| -0.000358 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 59.050 | 1.300 | 57.750 | ... | ... | -0.004836 |
| -0.00036 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 61.050 | 1.300 | 59.750 | ... | ... | -0.004996 |
| -0.000362 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 63.050 | 1.300 | 61.750 | ... | ... | -0.005156 |
| -0.000363 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 65.050 | 1.300 | 63.750 | ... | ... | -0.005316 |
| -0.000203 | ... | ... | 0.025 | -0.013 | 0.013 | 204000 | 67.050 | 1.300 | 65.750 | ... | ... | -0.005475 |
| -0.000204 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 69.050 | 1.300 | 67.750 | ... | ... | -0.005634 |
| -0.000204 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 71.050 | 1.300 | 69.750 | ... | ... | -0.005793 |
| -0.000205 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 73.050 | 1.300 | 71.750 | ... | ... | -0.005951 |
| -0.000206 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 75.050 | 1.300 | 73.750 | ... | ... | -0.006109 |
| -0.000207 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 77.050 | 1.300 | 75.750 | ... | ... | -0.006267 |
| -0.000208 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 79.050 | 1.300 | 77.750 | ... | ... | -0.006424 |
| -0.000208 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 81.050 | 1.300 | 79.750 | ... | ... | -0.006581 |
| -0.000209 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 83.050 | 1.300 | 81.750 | ... | ... | -0.006738 |
| -0.00021 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 85.050 | 1.300 | 83.750 | ... | ... | -0.006895 |
| -0.00021 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 87.050 | 1.300 | 85.750 | ... | ... | -0.007051 |
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.