Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009029 | ... | ... | 75.925 | -1.425 | 74.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000359 |
| -0.008819 | ... | ... | 73.925 | -1.425 | 72.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000357 |
| -0.008605 | ... | ... | 71.925 | -1.425 | 70.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000356 |
| -0.008388 | ... | ... | 69.925 | -1.425 | 68.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000355 |
| -0.008167 | ... | ... | 67.925 | -1.425 | 66.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000353 |
| -0.007943 | ... | ... | 65.925 | -1.425 | 64.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000352 |
| -0.007716 | ... | ... | 63.925 | -1.425 | 62.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00035 |
| -0.007487 | ... | ... | 61.925 | -1.425 | 60.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000349 |
| -0.007255 | ... | ... | 59.925 | -1.425 | 58.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000347 |
| -0.007021 | ... | ... | 57.925 | -1.425 | 56.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000345 |
| -0.006785 | ... | ... | 55.925 | -1.425 | 54.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000344 |
| -0.006548 | ... | ... | 53.925 | -1.425 | 52.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000342 |
| -0.006309 | ... | ... | 51.925 | -1.425 | 50.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00034 |
| -0.006068 | ... | ... | 49.925 | -1.425 | 48.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000338 |
| -0.005826 | ... | ... | 47.925 | -1.425 | 46.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000336 |
| -0.005582 | ... | ... | 45.925 | -1.425 | 44.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000334 |
| -0.005338 | ... | ... | 43.925 | -1.425 | 42.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000332 |
| -0.005092 | ... | ... | 41.925 | -1.425 | 40.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000329 |
| -0.004846 | ... | ... | 39.925 | -1.425 | 38.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000327 |
| -0.004598 | ... | ... | 37.925 | -1.425 | 36.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000324 |
| -0.00435 | ... | ... | 35.925 | -1.425 | 34.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000321 |
| -0.004101 | ... | ... | 33.925 | -1.425 | 32.500 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000568 |
| -0.003852 | ... | ... | 31.925 | -1.425 | 30.500 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.000562 |
| -0.003601 | ... | ... | 29.925 | -1.425 | 28.500 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.000978 |
| -0.003351 | ... | ... | 27.925 | -1.425 | 26.500 | 112000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001677 |
| -0.003099 | ... | ... | 25.925 | -1.425 | 24.500 | 114000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.002262 |
| -0.003242 | ... | ... | 23.925 | -1.375 | 22.550 | 116000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.003023 |
| -0.003557 | ... | ... | 22 | -1.375 | 20.625 | 118000 | 0.325 | 0.050 | 0.275 | ... | ... | -0.003887 |
| -0.004353 | ... | ... | 20.100 | -1.325 | 18.775 | 120000 | 0.500 | 0.100 | 0.400 | ... | ... | -0.005178 |
| -0.005344 | ... | ... | 18.275 | -1.300 | 16.975 | 122000 | 0.700 | 0.125 | 0.575 | ... | ... | -0.006365 |
| -0.006567 | ... | ... | 16.500 | -1.250 | 15.250 | 124000 | 0.950 | 0.150 | 0.800 | ... | ... | -0.007572 |
| -0.007886 | ... | ... | 14.800 | -1.200 | 13.600 | 126000 | 1.275 | 0.200 | 1.075 | ... | ... | -0.008835 |
| -0.009281 | ... | ... | 13.175 | -1.125 | 12.050 | 128000 | 1.700 | 0.250 | 1.450 | ... | ... | -0.010143 |
| -0.010533 | ... | ... | 11.650 | -1.075 | 10.575 | 130000 | 2.200 | 0.325 | 1.875 | ... | ... | -0.011275 |
| -0.011646 | ... | ... | 10.225 | -1.025 | 9.200 | 132000 | 2.800 | 0.375 | 2.425 | ... | ... | -0.012246 |
| -0.01261 | ... | ... | 8.900 | -0.950 | 7.950 | 134000 | 3.525 | 0.450 | 3.075 | ... | ... | -0.01305 |
| -0.013289 | ... | ... | 7.675 | -0.875 | 6.800 | 136000 | 4.350 | 0.550 | 3.800 | ... | ... | -0.013557 |
| -0.013715 | ... | ... | 6.550 | -0.775 | 5.775 | 138000 | 5.275 | 0.600 | 4.675 | ... | ... | -0.013744 |
| -0.013817 | ... | ... | 5.550 | -0.700 | 4.850 | 140000 | 6.325 | 0.700 | 5.625 | ... | ... | -0.013668 |
| -0.013673 | ... | ... | 4.675 | -0.625 | 4.050 | 142000 | 7.475 | 0.750 | 6.725 | ... | ... | -0.013285 |
| -0.013188 | ... | ... | 3.900 | -0.575 | 3.325 | 144000 | 8.750 | 0.850 | 7.900 | ... | ... | -0.012701 |
| -0.012551 | ... | ... | 3.225 | -0.500 | 2.725 | 146000 | 10.100 | 0.900 | 9.200 | ... | ... | -0.011835 |
| -0.011776 | ... | ... | 2.625 | -0.400 | 2.225 | 148000 | 11.575 | 1 | 10.575 | ... | ... | -0.010916 |
| -0.010756 | ... | ... | 2.150 | -0.375 | 1.775 | 150000 | 13.100 | 1.050 | 12.050 | ... | ... | -0.009775 |
| -0.009767 | ... | ... | 1.725 | -0.300 | 1.425 | 152000 | 14.725 | 1.100 | 13.625 | ... | ... | -0.008686 |
| -0.008685 | ... | ... | 1.375 | -0.250 | 1.125 | 154000 | 16.400 | 1.150 | 15.250 | ... | ... | -0.007532 |
| -0.007576 | ... | ... | 1.100 | -0.225 | 0.875 | 156000 | 18.150 | 1.200 | 16.950 | ... | ... | -0.006526 |
| -0.006515 | ... | ... | 0.850 | -0.175 | 0.675 | 158000 | 19.950 | 1.250 | 18.700 | ... | ... | -0.005631 |
| -0.005592 | ... | ... | 0.675 | -0.150 | 0.525 | 160000 | 21.775 | 1.275 | 20.500 | ... | ... | -0.004756 |
| -0.004696 | ... | ... | 0.525 | -0.125 | 0.400 | 162000 | 23.675 | 1.325 | 22.350 | ... | ... | -0.00431 |
| -0.003872 | ... | ... | 0.400 | -0.100 | 0.300 | 164000 | 25.575 | 1.350 | 24.225 | ... | ... | -0.003817 |
| -0.003172 | ... | ... | 0.300 | -0.075 | 0.225 | 166000 | 27.525 | 1.375 | 26.150 | ... | ... | -0.003679 |
| -0.002658 | ... | ... | 0.225 | -0.050 | 0.175 | 168000 | 29.500 | 1.400 | 28.100 | ... | ... | -0.003732 |
| -0.002074 | ... | ... | 0.175 | -0.050 | 0.125 | 170000 | 31.500 | 1.425 | 30.075 | ... | ... | -0.003984 |
| -0.001761 | ... | ... | 0.125 | -0.025 | 0.100 | 172000 | 33.500 | 1.425 | 32.075 | ... | ... | -0.004235 |
| -0.001416 | ... | ... | 0.100 | -0.025 | 0.075 | 174000 | 35.500 | 1.425 | 34.075 | ... | ... | -0.004486 |
| -0.00103 | ... | ... | 0.075 | -0.025 | 0.050 | 176000 | 37.500 | 1.425 | 36.075 | ... | ... | -0.004737 |
| -0.000587 | ... | ... | 0.050 | -0.025 | 0.025 | 178000 | 39.500 | 1.425 | 38.075 | ... | ... | -0.004988 |
| -0.000592 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 41.500 | 1.425 | 40.075 | ... | ... | -0.005238 |
| -0.000597 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 43.500 | 1.425 | 42.075 | ... | ... | -0.005488 |
| -0.000601 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 45.500 | 1.425 | 44.075 | ... | ... | -0.005738 |
| -0.000337 | ... | ... | 0.025 | -0.013 | 0.013 | 186000 | 47.500 | 1.425 | 46.075 | ... | ... | -0.005987 |
| -0.000339 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 49.500 | 1.425 | 48.075 | ... | ... | -0.006236 |
| -0.000341 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 51.500 | 1.425 | 50.075 | ... | ... | -0.006485 |
| -0.000343 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 53.500 | 1.425 | 52.075 | ... | ... | -0.006734 |
| -0.000345 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 55.500 | 1.425 | 54.075 | ... | ... | -0.006982 |
| -0.000347 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 57.500 | 1.425 | 56.075 | ... | ... | -0.007229 |
| -0.000349 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 59.500 | 1.425 | 58.075 | ... | ... | -0.007477 |
| -0.00035 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 61.500 | 1.425 | 60.075 | ... | ... | -0.007724 |
| -0.000352 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 63.500 | 1.425 | 62.075 | ... | ... | -0.007971 |
| -0.000354 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 65.500 | 1.425 | 64.075 | ... | ... | -0.008217 |
| -0.000355 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 67.500 | 1.425 | 66.075 | ... | ... | -0.008463 |
| -0.000357 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 69.500 | 1.425 | 68.075 | ... | ... | -0.008709 |
| -0.000358 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 71.500 | 1.425 | 70.075 | ... | ... | -0.008954 |
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.