Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012946 | ... | ... | 77.900 | -1.875 | 76.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000686 |
| -0.012639 | ... | ... | 75.900 | -1.875 | 74.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000683 |
| -0.012327 | ... | ... | 73.900 | -1.875 | 72.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000681 |
| -0.012012 | ... | ... | 71.900 | -1.875 | 70.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000678 |
| -0.011693 | ... | ... | 69.900 | -1.875 | 68.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000676 |
| -0.011372 | ... | ... | 67.900 | -1.875 | 66.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000673 |
| -0.011047 | ... | ... | 65.900 | -1.875 | 64.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00067 |
| -0.01072 | ... | ... | 63.900 | -1.875 | 62.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000668 |
| -0.010391 | ... | ... | 61.900 | -1.875 | 60.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000665 |
| -0.010059 | ... | ... | 59.900 | -1.875 | 58.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000661 |
| -0.009726 | ... | ... | 57.900 | -1.875 | 56.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000658 |
| -0.00939 | ... | ... | 55.900 | -1.875 | 54.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000655 |
| -0.009053 | ... | ... | 53.900 | -1.875 | 52.025 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000651 |
| -0.008714 | ... | ... | 51.900 | -1.875 | 50.025 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000648 |
| -0.008375 | ... | ... | 49.900 | -1.875 | 48.025 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000644 |
| -0.008033 | ... | ... | 47.900 | -1.875 | 46.025 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00064 |
| -0.007691 | ... | ... | 45.900 | -1.875 | 44.025 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000636 |
| -0.007347 | ... | ... | 43.900 | -1.875 | 42.025 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000631 |
| -0.007003 | ... | ... | 41.900 | -1.875 | 40.025 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000627 |
| -0.006657 | ... | ... | 39.900 | -1.875 | 38.025 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000622 |
| -0.006311 | ... | ... | 37.900 | -1.875 | 36.025 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000617 |
| -0.005964 | ... | ... | 35.900 | -1.875 | 34.025 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000611 |
| -0.005617 | ... | ... | 33.900 | -1.875 | 32.025 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000606 |
| -0.005268 | ... | ... | 31.900 | -1.875 | 30.025 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.0006 |
| -0.00492 | ... | ... | 29.900 | -1.875 | 28.025 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000593 |
| -0.00457 | ... | ... | 27.900 | -1.875 | 26.025 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000586 |
| -0.004221 | ... | ... | 25.900 | -1.875 | 24.025 | 114000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001029 |
| -0.003871 | ... | ... | 23.900 | -1.875 | 22.025 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.001013 |
| -0.00352 | ... | ... | 21.900 | -1.875 | 20.025 | 118000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001745 |
| -0.003624 | ... | ... | 19.900 | -1.850 | 18.050 | 120000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002949 |
| -0.004549 | ... | ... | 17.925 | -1.800 | 16.125 | 122000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.004868 |
| -0.006062 | ... | ... | 16.025 | -1.775 | 14.250 | 124000 | 0.325 | 0.100 | 0.225 | ... | ... | -0.006729 |
| -0.008189 | ... | ... | 14.150 | -1.700 | 12.450 | 126000 | 0.500 | 0.150 | 0.350 | ... | ... | -0.008773 |
| -0.01053 | ... | ... | 12.350 | -1.625 | 10.725 | 128000 | 0.775 | 0.225 | 0.550 | ... | ... | -0.011266 |
| -0.01316 | ... | ... | 10.650 | -1.525 | 9.125 | 130000 | 1.150 | 0.300 | 0.850 | ... | ... | -0.013734 |
| -0.015444 | ... | ... | 9.075 | -1.450 | 7.625 | 132000 | 1.650 | 0.400 | 1.250 | ... | ... | -0.016006 |
| -0.017414 | ... | ... | 7.600 | -1.325 | 6.275 | 134000 | 2.300 | 0.550 | 1.750 | ... | ... | -0.017897 |
| -0.018777 | ... | ... | 6.275 | -1.200 | 5.075 | 136000 | 3.075 | 0.675 | 2.400 | ... | ... | -0.019019 |
| -0.0195 | ... | ... | 5.100 | -1.050 | 4.050 | 138000 | 4.025 | 0.825 | 3.200 | ... | ... | -0.019501 |
| -0.019307 | ... | ... | 4.050 | -0.900 | 3.150 | 140000 | 5.125 | 0.975 | 4.150 | ... | ... | -0.019193 |
| -0.018532 | ... | ... | 3.175 | -0.750 | 2.425 | 142000 | 6.350 | 1.100 | 5.250 | ... | ... | -0.018052 |
| -0.017107 | ... | ... | 2.450 | -0.625 | 1.825 | 144000 | 7.750 | 1.250 | 6.500 | ... | ... | -0.016543 |
| -0.015278 | ... | ... | 1.850 | -0.500 | 1.350 | 146000 | 9.250 | 1.350 | 7.900 | ... | ... | -0.014496 |
| -0.013163 | ... | ... | 1.375 | -0.400 | 0.975 | 148000 | 10.850 | 1.450 | 9.400 | ... | ... | -0.012166 |
| -0.011092 | ... | ... | 1 | -0.300 | 0.700 | 150000 | 12.575 | 1.575 | 11 | ... | ... | -0.010153 |
| -0.008836 | ... | ... | 0.725 | -0.250 | 0.475 | 152000 | 14.350 | 1.625 | 12.725 | ... | ... | -0.008059 |
| -0.00697 | ... | ... | 0.500 | -0.175 | 0.325 | 154000 | 16.200 | 1.700 | 14.500 | ... | ... | -0.006456 |
| -0.005473 | ... | ... | 0.350 | -0.125 | 0.225 | 156000 | 18.075 | 1.750 | 16.325 | ... | ... | -0.004903 |
| -0.004128 | ... | ... | 0.225 | -0.075 | 0.150 | 158000 | 20.025 | 1.800 | 18.225 | ... | ... | -0.004411 |
| -0.00308 | ... | ... | 0.150 | -0.050 | 0.100 | 160000 | 21.975 | 1.825 | 20.150 | ... | ... | -0.003863 |
| -0.001808 | ... | ... | 0.100 | -0.050 | 0.050 | 162000 | 23.975 | 1.875 | 22.100 | ... | ... | -0.004214 |
| -0.001043 | ... | ... | 0.075 | -0.050 | 0.025 | 164000 | 25.975 | 1.875 | 24.100 | ... | ... | -0.004565 |
| -0.001057 | ... | ... | 0.050 | -0.025 | 0.025 | 166000 | 27.975 | 1.875 | 26.100 | ... | ... | -0.004915 |
| -0.001069 | ... | ... | 0.025 | 0 | 0.025 | 168000 | 29.975 | 1.875 | 28.100 | ... | ... | -0.005265 |
| -0.000606 | ... | ... | 0.025 | -0.013 | 0.013 | 170000 | 31.975 | 1.875 | 30.100 | ... | ... | -0.005615 |
| -0.000612 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 33.975 | 1.875 | 32.100 | ... | ... | -0.005965 |
| -0.000617 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 35.975 | 1.875 | 34.100 | ... | ... | -0.006315 |
| -0.000622 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 37.975 | 1.875 | 36.100 | ... | ... | -0.006664 |
| -0.000627 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 39.975 | 1.875 | 38.100 | ... | ... | -0.007013 |
| -0.000632 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 41.975 | 1.875 | 40.100 | ... | ... | -0.007361 |
| -0.000636 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 43.975 | 1.875 | 42.100 | ... | ... | -0.00771 |
| -0.00064 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 45.975 | 1.875 | 44.100 | ... | ... | -0.008058 |
| -0.000644 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 47.975 | 1.875 | 46.100 | ... | ... | -0.008406 |
| -0.000648 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 49.975 | 1.875 | 48.100 | ... | ... | -0.008753 |
| -0.000652 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 51.975 | 1.875 | 50.100 | ... | ... | -0.009101 |
| -0.000656 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 53.975 | 1.875 | 52.100 | ... | ... | -0.009448 |
| -0.000659 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 55.975 | 1.875 | 54.100 | ... | ... | -0.009794 |
| -0.000662 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 57.975 | 1.875 | 56.100 | ... | ... | -0.01014 |
| -0.000666 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 59.975 | 1.875 | 58.100 | ... | ... | -0.010486 |
| -0.000669 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 61.975 | 1.875 | 60.100 | ... | ... | -0.010832 |
| -0.000672 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 63.975 | 1.875 | 62.100 | ... | ... | -0.011177 |
| -0.000675 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 65.975 | 1.875 | 64.100 | ... | ... | -0.011522 |
| -0.000678 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 67.975 | 1.875 | 66.100 | ... | ... | -0.011867 |
| -0.000681 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 69.975 | 1.875 | 68.100 | ... | ... | -0.012211 |
| -0.000683 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 71.975 | 1.875 | 70.100 | ... | ... | -0.012555 |
| -0.000686 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 73.975 | 1.875 | 72.100 | ... | ... | -0.012899 |
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.