Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006928 | ... | ... | 76.500 | -2.500 | 74 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000241 |
| -0.006775 | ... | ... | 74.500 | -2.500 | 72 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000241 |
| -0.006617 | ... | ... | 72.500 | -2.500 | 70 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00024 |
| -0.006455 | ... | ... | 70.500 | -2.500 | 68 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000239 |
| -0.006289 | ... | ... | 68.500 | -2.500 | 66 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000238 |
| -0.006121 | ... | ... | 66.500 | -2.500 | 64 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000237 |
| -0.00595 | ... | ... | 64.500 | -2.500 | 62 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000236 |
| -0.005776 | ... | ... | 62.500 | -2.500 | 60 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000235 |
| -0.0056 | ... | ... | 60.500 | -2.500 | 58 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000234 |
| -0.005421 | ... | ... | 58.500 | -2.500 | 56 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000233 |
| -0.00524 | ... | ... | 56.500 | -2.500 | 54 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.005058 | ... | ... | 54.500 | -2.500 | 52 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00023 |
| -0.004874 | ... | ... | 52.500 | -2.500 | 50 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.004688 | ... | ... | 50.500 | -2.500 | 48 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000227 |
| -0.004501 | ... | ... | 48.500 | -2.500 | 46 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.004313 | ... | ... | 46.500 | -2.500 | 44 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.004123 | ... | ... | 44.500 | -2.500 | 42 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.003933 | ... | ... | 42.500 | -2.500 | 40 | 98000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000396 |
| -0.003741 | ... | ... | 40.500 | -2.500 | 38 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000393 |
| -0.003549 | ... | ... | 38.500 | -2.500 | 36 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000389 |
| -0.003355 | ... | ... | 36.500 | -2.500 | 34 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.000681 |
| -0.003161 | ... | ... | 34.500 | -2.500 | 32 | 106000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.001173 |
| -0.002966 | ... | ... | 32.500 | -2.500 | 30 | 108000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.00138 |
| -0.002771 | ... | ... | 30.500 | -2.500 | 28 | 110000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.001956 |
| -0.002694 | ... | ... | 28.500 | -2.475 | 26.025 | 112000 | 0.275 | 0.075 | 0.200 | ... | ... | -0.002448 |
| -0.002846 | ... | ... | 26.525 | -2.425 | 24.100 | 114000 | 0.400 | 0.100 | 0.300 | ... | ... | -0.00317 |
| -0.003203 | ... | ... | 24.600 | -2.375 | 22.225 | 116000 | 0.550 | 0.150 | 0.400 | ... | ... | -0.003905 |
| -0.003827 | ... | ... | 22.725 | -2.300 | 20.425 | 118000 | 0.750 | 0.200 | 0.550 | ... | ... | -0.004742 |
| -0.004554 | ... | ... | 20.925 | -2.250 | 18.675 | 120000 | 1 | 0.250 | 0.750 | ... | ... | -0.005618 |
| -0.005414 | ... | ... | 19.175 | -2.175 | 17 | 122000 | 1.325 | 0.325 | 1 | ... | ... | -0.006568 |
| -0.006336 | ... | ... | 17.500 | -2.100 | 15.400 | 124000 | 1.700 | 0.400 | 1.300 | ... | ... | -0.007448 |
| -0.007255 | ... | ... | 15.875 | -2 | 13.875 | 126000 | 2.150 | 0.475 | 1.675 | ... | ... | -0.008292 |
| -0.008176 | ... | ... | 14.350 | -1.900 | 12.450 | 128000 | 2.675 | 0.550 | 2.125 | ... | ... | -0.009053 |
| -0.008988 | ... | ... | 12.900 | -1.800 | 11.100 | 130000 | 3.275 | 0.650 | 2.625 | ... | ... | -0.009694 |
| -0.009707 | ... | ... | 11.550 | -1.700 | 9.850 | 132000 | 3.975 | 0.750 | 3.225 | ... | ... | -0.010235 |
| -0.010258 | ... | ... | 10.275 | -1.600 | 8.675 | 134000 | 4.775 | 0.850 | 3.925 | ... | ... | -0.010643 |
| -0.010708 | ... | ... | 9.100 | -1.475 | 7.625 | 136000 | 5.675 | 0.975 | 4.700 | ... | ... | -0.010902 |
| -0.010964 | ... | ... | 8 | -1.350 | 6.650 | 138000 | 6.650 | 1.075 | 5.575 | ... | ... | -0.010964 |
| -0.011027 | ... | ... | 7 | -1.250 | 5.750 | 140000 | 7.700 | 1.175 | 6.525 | ... | ... | -0.010834 |
| -0.010992 | ... | ... | 6.100 | -1.125 | 4.975 | 142000 | 8.875 | 1.300 | 7.575 | ... | ... | -0.010606 |
| -0.010748 | ... | ... | 5.275 | -1.025 | 4.250 | 144000 | 10.125 | 1.425 | 8.700 | ... | ... | -0.010219 |
| -0.010406 | ... | ... | 4.550 | -0.925 | 3.625 | 146000 | 11.450 | 1.525 | 9.925 | ... | ... | -0.009697 |
| -0.009952 | ... | ... | 3.900 | -0.825 | 3.075 | 148000 | 12.850 | 1.625 | 11.225 | ... | ... | -0.009069 |
| -0.009422 | ... | ... | 3.325 | -0.725 | 2.600 | 150000 | 14.325 | 1.725 | 12.600 | ... | ... | -0.008372 |
| -0.00879 | ... | ... | 2.825 | -0.650 | 2.175 | 152000 | 15.875 | 1.800 | 14.075 | ... | ... | -0.007649 |
| -0.008084 | ... | ... | 2.375 | -0.575 | 1.800 | 154000 | 17.500 | 1.925 | 15.575 | ... | ... | -0.006951 |
| -0.007421 | ... | ... | 2 | -0.500 | 1.500 | 156000 | 19.150 | 1.975 | 17.175 | ... | ... | -0.006172 |
| -0.006771 | ... | ... | 1.650 | -0.400 | 1.250 | 158000 | 20.875 | 2.050 | 18.825 | ... | ... | -0.005505 |
| -0.006075 | ... | ... | 1.375 | -0.350 | 1.025 | 160000 | 22.625 | 2.125 | 20.500 | ... | ... | -0.004824 |
| -0.00535 | ... | ... | 1.125 | -0.300 | 0.825 | 162000 | 24.450 | 2.200 | 22.250 | ... | ... | -0.004351 |
| -0.004743 | ... | ... | 0.925 | -0.250 | 0.675 | 164000 | 26.275 | 2.225 | 24.050 | ... | ... | -0.003825 |
| -0.004172 | ... | ... | 0.775 | -0.225 | 0.550 | 166000 | 28.175 | 2.300 | 25.875 | ... | ... | -0.003585 |
| -0.003666 | ... | ... | 0.625 | -0.175 | 0.450 | 168000 | 30.075 | 2.350 | 27.725 | ... | ... | -0.003326 |
| -0.00309 | ... | ... | 0.500 | -0.150 | 0.350 | 170000 | 32.025 | 2.400 | 29.625 | ... | ... | -0.003288 |
| -0.002612 | ... | ... | 0.400 | -0.125 | 0.275 | 172000 | 34 | 2.450 | 31.550 | ... | ... | -0.003366 |
| -0.00227 | ... | ... | 0.325 | -0.100 | 0.225 | 174000 | 36 | 2.475 | 33.525 | ... | ... | -0.003562 |
| -0.001891 | ... | ... | 0.250 | -0.075 | 0.175 | 176000 | 38 | 2.500 | 35.500 | ... | ... | -0.003758 |
| -0.001694 | ... | ... | 0.200 | -0.050 | 0.150 | 178000 | 40 | 2.500 | 37.500 | ... | ... | -0.003953 |
| -0.00124 | ... | ... | 0.175 | -0.075 | 0.100 | 180000 | 42 | 2.500 | 39.500 | ... | ... | -0.004149 |
| -0.000993 | ... | ... | 0.125 | -0.050 | 0.075 | 182000 | 44 | 2.500 | 41.500 | ... | ... | -0.004344 |
| -0.001001 | ... | ... | 0.100 | -0.025 | 0.075 | 184000 | 46 | 2.500 | 43.500 | ... | ... | -0.004538 |
| -0.000725 | ... | ... | 0.075 | -0.025 | 0.050 | 186000 | 48 | 2.500 | 45.500 | ... | ... | -0.004732 |
| -0.00073 | ... | ... | 0.075 | -0.025 | 0.050 | 188000 | 50 | 2.500 | 47.500 | ... | ... | -0.004926 |
| -0.000414 | ... | ... | 0.050 | -0.025 | 0.025 | 190000 | 52 | 2.500 | 49.500 | ... | ... | -0.00512 |
| -0.000416 | ... | ... | 0.050 | -0.025 | 0.025 | 192000 | 54 | 2.500 | 51.500 | ... | ... | -0.005313 |
| -0.000419 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 56 | 2.500 | 53.500 | ... | ... | -0.005506 |
| -0.000421 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 58 | 2.500 | 55.500 | ... | ... | -0.005699 |
| -0.000235 | ... | ... | 0.025 | -0.013 | 0.013 | 198000 | 60 | 2.500 | 57.500 | ... | ... | -0.005891 |
| -0.000236 | ... | ... | 0.025 | -0.013 | 0.013 | 200000 | 62 | 2.500 | 59.500 | ... | ... | -0.006083 |
| -0.000237 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 64 | 2.500 | 61.500 | ... | ... | -0.006275 |
| -0.000239 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 66 | 2.500 | 63.500 | ... | ... | -0.006466 |
| -0.00024 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 68 | 2.500 | 65.500 | ... | ... | -0.006657 |
| -0.000241 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 70 | 2.500 | 67.500 | ... | ... | -0.006847 |
| -0.000241 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 72 | 2.500 | 69.500 | ... | ... | -0.007037 |
| -0.000242 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 74 | 2.500 | 71.500 | ... | ... | -0.007227 |
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.