Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011723 | ... | ... | 78.225 | -2.975 | 75.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000586 |
| -0.011444 | ... | ... | 76.225 | -2.975 | 73.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000584 |
| -0.01116 | ... | ... | 74.225 | -2.975 | 71.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000582 |
| -0.010873 | ... | ... | 72.225 | -2.975 | 69.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00058 |
| -0.010583 | ... | ... | 70.225 | -2.975 | 67.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000577 |
| -0.010289 | ... | ... | 68.225 | -2.975 | 65.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000575 |
| -0.009993 | ... | ... | 66.225 | -2.975 | 63.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000573 |
| -0.009694 | ... | ... | 64.225 | -2.975 | 61.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00057 |
| -0.009394 | ... | ... | 62.225 | -2.975 | 59.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000567 |
| -0.009091 | ... | ... | 60.225 | -2.975 | 57.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000565 |
| -0.008786 | ... | ... | 58.225 | -2.975 | 55.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000562 |
| -0.008479 | ... | ... | 56.225 | -2.975 | 53.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000559 |
| -0.008171 | ... | ... | 54.225 | -2.975 | 51.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000556 |
| -0.007861 | ... | ... | 52.225 | -2.975 | 49.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000553 |
| -0.00755 | ... | ... | 50.225 | -2.975 | 47.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000549 |
| -0.007237 | ... | ... | 48.225 | -2.975 | 45.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000546 |
| -0.006924 | ... | ... | 46.225 | -2.975 | 43.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000542 |
| -0.006609 | ... | ... | 44.225 | -2.975 | 41.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000539 |
| -0.006294 | ... | ... | 42.225 | -2.975 | 39.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000535 |
| -0.005977 | ... | ... | 40.225 | -2.975 | 37.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00053 |
| -0.00566 | ... | ... | 38.225 | -2.975 | 35.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000526 |
| -0.005342 | ... | ... | 36.225 | -2.975 | 33.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000521 |
| -0.005024 | ... | ... | 34.225 | -2.975 | 31.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000516 |
| -0.004704 | ... | ... | 32.225 | -2.975 | 29.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000511 |
| -0.004385 | ... | ... | 30.225 | -2.975 | 27.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000505 |
| -0.004065 | ... | ... | 28.225 | -2.975 | 25.250 | 112000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000888 |
| -0.003744 | ... | ... | 26.225 | -2.975 | 23.250 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.000875 |
| -0.003423 | ... | ... | 24.225 | -2.975 | 21.250 | 116000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.002085 |
| -0.003478 | ... | ... | 22.225 | -2.950 | 19.275 | 118000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.003042 |
| -0.003875 | ... | ... | 20.225 | -2.900 | 17.325 | 120000 | 0.200 | 0.100 | 0.100 | ... | ... | -0.00424 |
| -0.005177 | ... | ... | 18.275 | -2.825 | 15.450 | 122000 | 0.325 | 0.150 | 0.175 | ... | ... | -0.005885 |
| -0.006785 | ... | ... | 16.400 | -2.775 | 13.625 | 124000 | 0.500 | 0.225 | 0.275 | ... | ... | -0.007714 |
| -0.008937 | ... | ... | 14.550 | -2.650 | 11.900 | 126000 | 0.750 | 0.300 | 0.450 | ... | ... | -0.009755 |
| -0.011232 | ... | ... | 12.800 | -2.525 | 10.275 | 128000 | 1.100 | 0.425 | 0.675 | ... | ... | -0.011918 |
| -0.013215 | ... | ... | 11.125 | -2.400 | 8.725 | 130000 | 1.550 | 0.550 | 1 | ... | ... | -0.013898 |
| -0.015115 | ... | ... | 9.550 | -2.225 | 7.325 | 132000 | 2.150 | 0.750 | 1.400 | ... | ... | -0.015731 |
| -0.016649 | ... | ... | 8.100 | -2.025 | 6.075 | 134000 | 2.850 | 0.900 | 1.950 | ... | ... | -0.016932 |
| -0.017548 | ... | ... | 6.775 | -1.825 | 4.950 | 136000 | 3.725 | 1.125 | 2.600 | ... | ... | -0.017724 |
| -0.017861 | ... | ... | 5.600 | -1.625 | 3.975 | 138000 | 4.725 | 1.325 | 3.400 | ... | ... | -0.017818 |
| -0.017602 | ... | ... | 4.550 | -1.400 | 3.150 | 140000 | 5.875 | 1.550 | 4.325 | ... | ... | -0.017344 |
| -0.016755 | ... | ... | 3.650 | -1.200 | 2.450 | 142000 | 7.150 | 1.750 | 5.400 | ... | ... | -0.016285 |
| -0.015465 | ... | ... | 2.875 | -1 | 1.875 | 144000 | 8.550 | 1.950 | 6.600 | ... | ... | -0.014791 |
| -0.013784 | ... | ... | 2.225 | -0.825 | 1.400 | 146000 | 10.075 | 2.125 | 7.950 | ... | ... | -0.013077 |
| -0.012115 | ... | ... | 1.700 | -0.650 | 1.050 | 148000 | 11.700 | 2.300 | 9.400 | ... | ... | -0.011247 |
| -0.010137 | ... | ... | 1.300 | -0.550 | 0.750 | 150000 | 13.400 | 2.425 | 10.975 | ... | ... | -0.009354 |
| -0.008515 | ... | ... | 0.950 | -0.400 | 0.550 | 152000 | 15.175 | 2.550 | 12.625 | ... | ... | -0.007633 |
| -0.0067 | ... | ... | 0.700 | -0.325 | 0.375 | 154000 | 17 | 2.650 | 14.350 | ... | ... | -0.006055 |
| -0.005494 | ... | ... | 0.500 | -0.225 | 0.275 | 156000 | 18.875 | 2.725 | 16.150 | ... | ... | -0.004809 |
| -0.004007 | ... | ... | 0.350 | -0.175 | 0.175 | 158000 | 20.800 | 2.800 | 18 | ... | ... | -0.004088 |
| -0.003159 | ... | ... | 0.250 | -0.125 | 0.125 | 160000 | 22.775 | 2.875 | 19.900 | ... | ... | -0.004043 |
| -0.002153 | ... | ... | 0.175 | -0.100 | 0.075 | 162000 | 24.750 | 2.925 | 21.825 | ... | ... | -0.003987 |
| -0.001579 | ... | ... | 0.125 | -0.075 | 0.050 | 164000 | 26.750 | 2.975 | 23.775 | ... | ... | -0.004308 |
| -0.000908 | ... | ... | 0.075 | -0.050 | 0.025 | 166000 | 28.750 | 2.975 | 25.775 | ... | ... | -0.004629 |
| -0.000919 | ... | ... | 0.050 | -0.025 | 0.025 | 168000 | 30.750 | 2.975 | 27.775 | ... | ... | -0.00495 |
| -0.000929 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 32.750 | 2.975 | 29.775 | ... | ... | -0.005271 |
| -0.000525 | ... | ... | 0.025 | -0.013 | 0.013 | 172000 | 34.750 | 2.975 | 31.775 | ... | ... | -0.005591 |
| -0.000529 | ... | ... | 0.025 | -0.013 | 0.013 | 174000 | 36.750 | 2.975 | 33.775 | ... | ... | -0.005911 |
| -0.000534 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 38.750 | 2.975 | 35.775 | ... | ... | -0.006231 |
| -0.000538 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 40.750 | 2.975 | 37.775 | ... | ... | -0.006551 |
| -0.000542 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 42.750 | 2.975 | 39.775 | ... | ... | -0.00687 |
| -0.000546 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 44.750 | 2.975 | 41.775 | ... | ... | -0.007189 |
| -0.000549 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 46.750 | 2.975 | 43.775 | ... | ... | -0.007507 |
| -0.000553 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 48.750 | 2.975 | 45.775 | ... | ... | -0.007826 |
| -0.000556 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 50.750 | 2.975 | 47.775 | ... | ... | -0.008144 |
| -0.000559 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 52.750 | 2.975 | 49.775 | ... | ... | -0.008462 |
| -0.000562 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 54.750 | 2.975 | 51.775 | ... | ... | -0.008779 |
| -0.000565 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 56.750 | 2.975 | 53.775 | ... | ... | -0.009097 |
| -0.000568 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 58.750 | 2.975 | 55.775 | ... | ... | -0.009413 |
| -0.000571 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 60.750 | 2.975 | 57.775 | ... | ... | -0.00973 |
| -0.000573 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 62.750 | 2.975 | 59.775 | ... | ... | -0.010046 |
| -0.000576 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 64.750 | 2.975 | 61.775 | ... | ... | -0.010362 |
| -0.000578 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 66.750 | 2.975 | 63.775 | ... | ... | -0.010678 |
| -0.000581 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 68.750 | 2.975 | 65.775 | ... | ... | -0.010993 |
| -0.000583 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 70.750 | 2.975 | 67.775 | ... | ... | -0.011308 |
| -0.000585 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 72.750 | 2.975 | 69.775 | ... | ... | -0.011622 |
| -0.000588 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 74.750 | 2.975 | 71.775 | ... | ... | -0.011936 |
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.