Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005586 | ... | ... | 74.100 | -0.875 | 73.225 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000183 |
| -0.005466 | ... | ... | 72.100 | -0.875 | 71.225 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
| -0.005342 | ... | ... | 70.100 | -0.875 | 69.225 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.005214 | ... | ... | 68.100 | -0.875 | 67.225 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.005083 | ... | ... | 66.100 | -0.875 | 65.225 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.004949 | ... | ... | 64.100 | -0.875 | 63.225 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.004812 | ... | ... | 62.100 | -0.875 | 61.225 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.004673 | ... | ... | 60.100 | -0.875 | 59.225 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.004531 | ... | ... | 58.100 | -0.875 | 57.225 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.004387 | ... | ... | 56.100 | -0.875 | 55.225 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000176 |
| -0.004241 | ... | ... | 54.100 | -0.875 | 53.225 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.004093 | ... | ... | 52.100 | -0.875 | 51.225 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000174 |
| -0.003943 | ... | ... | 50.100 | -0.875 | 49.225 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000173 |
| -0.003792 | ... | ... | 48.100 | -0.875 | 47.225 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000172 |
| -0.003639 | ... | ... | 46.100 | -0.875 | 45.225 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000306 |
| -0.003486 | ... | ... | 44.100 | -0.875 | 43.225 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000303 |
| -0.003331 | ... | ... | 42.100 | -0.875 | 41.225 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000301 |
| -0.003175 | ... | ... | 40.100 | -0.875 | 39.225 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.000529 |
| -0.003018 | ... | ... | 38.100 | -0.875 | 37.225 | 102000 | 0.075 | 0 | 0.075 | ... | ... | -0.000727 |
| -0.00286 | ... | ... | 36.100 | -0.875 | 35.225 | 104000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001079 |
| -0.002701 | ... | ... | 34.100 | -0.875 | 33.225 | 106000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.001386 |
| -0.002542 | ... | ... | 32.100 | -0.875 | 31.225 | 108000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.001797 |
| -0.002382 | ... | ... | 30.100 | -0.875 | 29.225 | 110000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.002279 |
| -0.002464 | ... | ... | 28.150 | -0.850 | 27.300 | 112000 | 0.475 | 0.050 | 0.425 | ... | ... | -0.002805 |
| -0.002695 | ... | ... | 26.250 | -0.825 | 25.425 | 114000 | 0.625 | 0.050 | 0.575 | ... | ... | -0.003353 |
| -0.003054 | ... | ... | 24.400 | -0.800 | 23.600 | 116000 | 0.825 | 0.075 | 0.750 | ... | ... | -0.003991 |
| -0.003516 | ... | ... | 22.625 | -0.800 | 21.825 | 118000 | 1.075 | 0.100 | 0.975 | ... | ... | -0.004675 |
| -0.004173 | ... | ... | 20.900 | -0.750 | 20.150 | 120000 | 1.350 | 0.100 | 1.250 | ... | ... | -0.005303 |
| -0.004794 | ... | ... | 19.250 | -0.750 | 18.500 | 122000 | 1.700 | 0.125 | 1.575 | ... | ... | -0.005987 |
| -0.005519 | ... | ... | 17.675 | -0.725 | 16.950 | 124000 | 2.100 | 0.125 | 1.975 | ... | ... | -0.006626 |
| -0.006246 | ... | ... | 16.150 | -0.675 | 15.475 | 126000 | 2.575 | 0.150 | 2.425 | ... | ... | -0.007249 |
| -0.006902 | ... | ... | 14.700 | -0.650 | 14.050 | 128000 | 3.125 | 0.200 | 2.925 | ... | ... | -0.007824 |
| -0.007546 | ... | ... | 13.350 | -0.625 | 12.725 | 130000 | 3.750 | 0.225 | 3.525 | ... | ... | -0.008327 |
| -0.008112 | ... | ... | 12.075 | -0.600 | 11.475 | 132000 | 4.450 | 0.250 | 4.200 | ... | ... | -0.00874 |
| -0.008583 | ... | ... | 10.850 | -0.550 | 10.300 | 134000 | 5.225 | 0.300 | 4.925 | ... | ... | -0.00905 |
| -0.008981 | ... | ... | 9.750 | -0.525 | 9.225 | 136000 | 6.075 | 0.325 | 5.750 | ... | ... | -0.009249 |
| -0.009235 | ... | ... | 8.700 | -0.500 | 8.200 | 138000 | 7.025 | 0.375 | 6.650 | ... | ... | -0.009364 |
| -0.009405 | ... | ... | 7.750 | -0.475 | 7.275 | 140000 | 8.050 | 0.400 | 7.650 | ... | ... | -0.009363 |
| -0.009495 | ... | ... | 6.850 | -0.400 | 6.450 | 142000 | 9.125 | 0.425 | 8.700 | ... | ... | -0.00922 |
| -0.009451 | ... | ... | 6.050 | -0.375 | 5.675 | 144000 | 10.300 | 0.450 | 9.850 | ... | ... | -0.009006 |
| -0.009313 | ... | ... | 5.325 | -0.350 | 4.975 | 146000 | 11.550 | 0.500 | 11.050 | ... | ... | -0.008704 |
| -0.009096 | ... | ... | 4.650 | -0.300 | 4.350 | 148000 | 12.875 | 0.525 | 12.350 | ... | ... | -0.008329 |
| -0.008781 | ... | ... | 4.075 | -0.300 | 3.775 | 150000 | 14.250 | 0.550 | 13.700 | ... | ... | -0.007863 |
| -0.008422 | ... | ... | 3.525 | -0.250 | 3.275 | 152000 | 15.700 | 0.575 | 15.125 | ... | ... | -0.007365 |
| -0.008001 | ... | ... | 3.050 | -0.225 | 2.825 | 154000 | 17.200 | 0.600 | 16.600 | ... | ... | -0.006814 |
| -0.007534 | ... | ... | 2.650 | -0.225 | 2.425 | 156000 | 18.775 | 0.650 | 18.125 | ... | ... | -0.006282 |
| -0.007042 | ... | ... | 2.275 | -0.200 | 2.075 | 158000 | 20.400 | 0.675 | 19.725 | ... | ... | -0.005747 |
| -0.006549 | ... | ... | 1.950 | -0.175 | 1.775 | 160000 | 22.050 | 0.675 | 21.375 | ... | ... | -0.005175 |
| -0.006013 | ... | ... | 1.650 | -0.150 | 1.500 | 162000 | 23.775 | 0.725 | 23.050 | ... | ... | -0.004704 |
| -0.005518 | ... | ... | 1.400 | -0.125 | 1.275 | 164000 | 25.525 | 0.750 | 24.775 | ... | ... | -0.004238 |
| -0.005016 | ... | ... | 1.200 | -0.125 | 1.075 | 166000 | 27.325 | 0.775 | 26.550 | ... | ... | -0.00386 |
| -0.004607 | ... | ... | 1 | -0.075 | 0.925 | 168000 | 29.150 | 0.775 | 28.375 | ... | ... | -0.00352 |
| -0.004139 | ... | ... | 0.850 | -0.075 | 0.775 | 170000 | 31 | 0.800 | 30.200 | ... | ... | -0.003229 |
| -0.003708 | ... | ... | 0.725 | -0.075 | 0.650 | 172000 | 32.900 | 0.800 | 32.100 | ... | ... | -0.003078 |
| -0.003221 | ... | ... | 0.600 | -0.075 | 0.525 | 174000 | 34.825 | 0.825 | 34 | ... | ... | -0.002999 |
| -0.002914 | ... | ... | 0.500 | -0.050 | 0.450 | 176000 | 36.800 | 0.875 | 35.925 | ... | ... | -0.003079 |
| -0.002575 | ... | ... | 0.425 | -0.050 | 0.375 | 178000 | 38.775 | 0.875 | 37.900 | ... | ... | -0.003158 |
| -0.0022 | ... | ... | 0.350 | -0.050 | 0.300 | 180000 | 40.775 | 0.875 | 39.900 | ... | ... | -0.003318 |
| -0.001934 | ... | ... | 0.275 | -0.025 | 0.250 | 182000 | 42.775 | 0.875 | 41.900 | ... | ... | -0.003479 |
| -0.001643 | ... | ... | 0.225 | -0.025 | 0.200 | 184000 | 44.775 | 0.875 | 43.900 | ... | ... | -0.003639 |
| -0.001494 | ... | ... | 0.200 | -0.025 | 0.175 | 186000 | 46.775 | 0.875 | 45.900 | ... | ... | -0.003798 |
| -0.001334 | ... | ... | 0.150 | 0 | 0.150 | 188000 | 48.775 | 0.875 | 47.900 | ... | ... | -0.003957 |
| -0.001164 | ... | ... | 0.125 | 0 | 0.125 | 190000 | 50.775 | 0.875 | 49.900 | ... | ... | -0.004116 |
| -0.000981 | ... | ... | 0.100 | 0 | 0.100 | 192000 | 52.775 | 0.875 | 51.900 | ... | ... | -0.004275 |
| -0.000782 | ... | ... | 0.100 | -0.025 | 0.075 | 194000 | 54.775 | 0.875 | 53.900 | ... | ... | -0.004433 |
| -0.000787 | ... | ... | 0.075 | 0 | 0.075 | 196000 | 56.775 | 0.875 | 55.900 | ... | ... | -0.004591 |
| -0.000568 | ... | ... | 0.050 | 0 | 0.050 | 198000 | 58.775 | 0.875 | 57.900 | ... | ... | -0.004748 |
| -0.000572 | ... | ... | 0.050 | 0 | 0.050 | 200000 | 60.775 | 0.875 | 59.900 | ... | ... | -0.004905 |
| -0.000323 | ... | ... | 0.050 | -0.025 | 0.025 | 202000 | 62.775 | 0.875 | 61.900 | ... | ... | -0.005062 |
| -0.000324 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 64.775 | 0.875 | 63.900 | ... | ... | -0.005218 |
| -0.000326 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 66.775 | 0.875 | 65.900 | ... | ... | -0.005374 |
| -0.000327 | ... | ... | 0.025 | 0 | 0.025 | 208000 | 68.775 | 0.875 | 67.900 | ... | ... | -0.00553 |
| -0.000329 | ... | ... | 0.025 | 0 | 0.025 | 210000 | 70.775 | 0.875 | 69.900 | ... | ... | -0.005685 |
| -0.000183 | ... | ... | 0.025 | -0.013 | 0.013 | 212000 | 72.775 | 0.875 | 71.900 | ... | ... | -0.00584 |
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.