Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010081 | ... | ... | 75.700 | -1.700 | 74 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000439 |
| -0.00984 | ... | ... | 73.700 | -1.700 | 72 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000437 |
| -0.009594 | ... | ... | 71.700 | -1.700 | 70 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000436 |
| -0.009346 | ... | ... | 69.700 | -1.700 | 68 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000434 |
| -0.009094 | ... | ... | 67.700 | -1.700 | 66 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000432 |
| -0.008839 | ... | ... | 65.700 | -1.700 | 64 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00043 |
| -0.008582 | ... | ... | 63.700 | -1.700 | 62 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000429 |
| -0.008322 | ... | ... | 61.700 | -1.700 | 60 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000427 |
| -0.00806 | ... | ... | 59.700 | -1.700 | 58 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000425 |
| -0.007796 | ... | ... | 57.700 | -1.700 | 56 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000423 |
| -0.00753 | ... | ... | 55.700 | -1.700 | 54 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00042 |
| -0.007262 | ... | ... | 53.700 | -1.700 | 52 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000418 |
| -0.006992 | ... | ... | 51.700 | -1.700 | 50 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000416 |
| -0.006721 | ... | ... | 49.700 | -1.700 | 48 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000413 |
| -0.006449 | ... | ... | 47.700 | -1.700 | 46 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000411 |
| -0.006176 | ... | ... | 45.700 | -1.700 | 44 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000408 |
| -0.005901 | ... | ... | 43.700 | -1.700 | 42 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000405 |
| -0.005626 | ... | ... | 41.700 | -1.700 | 40 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000402 |
| -0.005349 | ... | ... | 39.700 | -1.700 | 38 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000399 |
| -0.005072 | ... | ... | 37.700 | -1.700 | 36 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000396 |
| -0.004793 | ... | ... | 35.700 | -1.700 | 34 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000392 |
| -0.004515 | ... | ... | 33.700 | -1.700 | 32 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000389 |
| -0.004235 | ... | ... | 31.700 | -1.700 | 30 | 108000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000686 |
| -0.003955 | ... | ... | 29.700 | -1.700 | 28 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.000678 |
| -0.003674 | ... | ... | 27.700 | -1.700 | 26 | 112000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001178 |
| -0.003393 | ... | ... | 25.700 | -1.700 | 24 | 114000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001604 |
| -0.003112 | ... | ... | 23.700 | -1.700 | 22 | 116000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.00235 |
| -0.003341 | ... | ... | 21.725 | -1.675 | 20.050 | 118000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.003294 |
| -0.004016 | ... | ... | 19.775 | -1.625 | 18.150 | 120000 | 0.325 | 0.075 | 0.250 | ... | ... | -0.004607 |
| -0.005228 | ... | ... | 17.900 | -1.575 | 16.325 | 122000 | 0.475 | 0.100 | 0.375 | ... | ... | -0.005877 |
| -0.006585 | ... | ... | 16.075 | -1.525 | 14.550 | 124000 | 0.700 | 0.150 | 0.550 | ... | ... | -0.007438 |
| -0.008117 | ... | ... | 14.325 | -1.475 | 12.850 | 126000 | 1 | 0.225 | 0.775 | ... | ... | -0.009075 |
| -0.009777 | ... | ... | 12.650 | -1.400 | 11.250 | 128000 | 1.375 | 0.275 | 1.100 | ... | ... | -0.010628 |
| -0.011479 | ... | ... | 11.075 | -1.300 | 9.775 | 130000 | 1.875 | 0.375 | 1.500 | ... | ... | -0.012194 |
| -0.012837 | ... | ... | 9.625 | -1.250 | 8.375 | 132000 | 2.475 | 0.450 | 2.025 | ... | ... | -0.013488 |
| -0.014038 | ... | ... | 8.250 | -1.125 | 7.125 | 134000 | 3.175 | 0.550 | 2.625 | ... | ... | -0.014418 |
| -0.014885 | ... | ... | 7.025 | -1.025 | 6 | 136000 | 4.025 | 0.650 | 3.375 | ... | ... | -0.015077 |
| -0.015259 | ... | ... | 5.925 | -0.950 | 4.975 | 138000 | 4.975 | 0.725 | 4.250 | ... | ... | -0.015259 |
| -0.015313 | ... | ... | 4.925 | -0.825 | 4.100 | 140000 | 6.075 | 0.850 | 5.225 | ... | ... | -0.015121 |
| -0.015009 | ... | ... | 4.075 | -0.725 | 3.350 | 142000 | 7.300 | 0.950 | 6.350 | ... | ... | -0.014629 |
| -0.014337 | ... | ... | 3.325 | -0.625 | 2.700 | 144000 | 8.625 | 1.050 | 7.575 | ... | ... | -0.013779 |
| -0.013383 | ... | ... | 2.700 | -0.550 | 2.150 | 146000 | 10.050 | 1.150 | 8.900 | ... | ... | -0.012661 |
| -0.012265 | ... | ... | 2.150 | -0.450 | 1.700 | 148000 | 11.575 | 1.225 | 10.350 | ... | ... | -0.011396 |
| -0.010992 | ... | ... | 1.700 | -0.375 | 1.325 | 150000 | 13.175 | 1.300 | 11.875 | ... | ... | -0.009998 |
| -0.009688 | ... | ... | 1.325 | -0.300 | 1.025 | 152000 | 14.850 | 1.375 | 13.475 | ... | ... | -0.008591 |
| -0.008313 | ... | ... | 1.025 | -0.250 | 0.775 | 154000 | 16.600 | 1.450 | 15.150 | ... | ... | -0.007322 |
| -0.006968 | ... | ... | 0.775 | -0.200 | 0.575 | 156000 | 18.400 | 1.500 | 16.900 | ... | ... | -0.006159 |
| -0.005768 | ... | ... | 0.575 | -0.150 | 0.425 | 158000 | 20.225 | 1.525 | 18.700 | ... | ... | -0.004992 |
| -0.004855 | ... | ... | 0.425 | -0.100 | 0.325 | 160000 | 22.125 | 1.600 | 20.525 | ... | ... | -0.00436 |
| -0.003764 | ... | ... | 0.325 | -0.100 | 0.225 | 162000 | 24.050 | 1.625 | 22.425 | ... | ... | -0.003908 |
| -0.003165 | ... | ... | 0.225 | -0.050 | 0.175 | 164000 | 26 | 1.650 | 24.350 | ... | ... | -0.003678 |
| -0.002478 | ... | ... | 0.175 | -0.050 | 0.125 | 166000 | 28 | 1.675 | 26.325 | ... | ... | -0.003959 |
| -0.001678 | ... | ... | 0.125 | -0.050 | 0.075 | 168000 | 30 | 1.700 | 28.300 | ... | ... | -0.004241 |
| -0.001225 | ... | ... | 0.075 | -0.025 | 0.050 | 170000 | 32 | 1.700 | 30.300 | ... | ... | -0.004522 |
| -0.001239 | ... | ... | 0.050 | 0 | 0.050 | 172000 | 34 | 1.700 | 32.300 | ... | ... | -0.004803 |
| -0.000708 | ... | ... | 0.050 | -0.025 | 0.025 | 174000 | 36 | 1.700 | 34.300 | ... | ... | -0.005084 |
| -0.000714 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 38 | 1.700 | 36.300 | ... | ... | -0.005365 |
| -0.00072 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 40 | 1.700 | 38.300 | ... | ... | -0.005645 |
| -0.000406 | ... | ... | 0.025 | -0.013 | 0.013 | 180000 | 42 | 1.700 | 40.300 | ... | ... | -0.005925 |
| -0.000408 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 44 | 1.700 | 42.300 | ... | ... | -0.006205 |
| -0.000411 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 46 | 1.700 | 44.300 | ... | ... | -0.006484 |
| -0.000414 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 48 | 1.700 | 46.300 | ... | ... | -0.006763 |
| -0.000416 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 50 | 1.700 | 48.300 | ... | ... | -0.007042 |
| -0.000419 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 52 | 1.700 | 50.300 | ... | ... | -0.00732 |
| -0.000421 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 54 | 1.700 | 52.300 | ... | ... | -0.007599 |
| -0.000423 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 56 | 1.700 | 54.300 | ... | ... | -0.007876 |
| -0.000425 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 58 | 1.700 | 56.300 | ... | ... | -0.008154 |
| -0.000427 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 60 | 1.700 | 58.300 | ... | ... | -0.008431 |
| -0.000429 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 62 | 1.700 | 60.300 | ... | ... | -0.008708 |
| -0.000431 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 64 | 1.700 | 62.300 | ... | ... | -0.008984 |
| -0.000433 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 66 | 1.700 | 64.300 | ... | ... | -0.00926 |
| -0.000435 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 68 | 1.700 | 66.300 | ... | ... | -0.009536 |
| -0.000437 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 70 | 1.700 | 68.300 | ... | ... | -0.009812 |
| -0.000439 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 72 | 1.700 | 70.300 | ... | ... | -0.010087 |
| -0.00044 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 74 | 1.700 | 72.300 | ... | ... | -0.010361 |
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.