Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005344 | ... | ... | 71.400 | -0.875 | 70.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.005223 | ... | ... | 69.400 | -0.875 | 68.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.005098 | ... | ... | 67.400 | -0.875 | 66.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.004969 | ... | ... | 65.400 | -0.875 | 64.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.004837 | ... | ... | 63.400 | -0.875 | 62.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.004703 | ... | ... | 61.400 | -0.875 | 60.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000176 |
| -0.004565 | ... | ... | 59.400 | -0.875 | 58.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.004425 | ... | ... | 57.400 | -0.875 | 56.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000174 |
| -0.004283 | ... | ... | 55.400 | -0.875 | 54.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000174 |
| -0.004139 | ... | ... | 53.400 | -0.875 | 52.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000173 |
| -0.003993 | ... | ... | 51.400 | -0.875 | 50.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000172 |
| -0.003845 | ... | ... | 49.400 | -0.875 | 48.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000171 |
| -0.003696 | ... | ... | 47.400 | -0.875 | 46.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00017 |
| -0.003545 | ... | ... | 45.400 | -0.875 | 44.525 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000302 |
| -0.003393 | ... | ... | 43.400 | -0.875 | 42.525 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000299 |
| -0.00324 | ... | ... | 41.400 | -0.875 | 40.525 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000297 |
| -0.003085 | ... | ... | 39.400 | -0.875 | 38.525 | 98000 | 0.050 | 0 | 0.050 | ... | ... | -0.000521 |
| -0.00293 | ... | ... | 37.400 | -0.875 | 36.525 | 100000 | 0.075 | 0 | 0.075 | ... | ... | -0.000716 |
| -0.002774 | ... | ... | 35.400 | -0.875 | 34.525 | 102000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001063 |
| -0.002617 | ... | ... | 33.400 | -0.875 | 32.525 | 104000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.001365 |
| -0.002459 | ... | ... | 31.400 | -0.875 | 30.525 | 106000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.001768 |
| -0.002381 | ... | ... | 29.400 | -0.850 | 28.550 | 108000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.002241 |
| -0.002382 | ... | ... | 27.450 | -0.850 | 26.600 | 110000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.002756 |
| -0.002686 | ... | ... | 25.575 | -0.825 | 24.750 | 112000 | 0.650 | 0.050 | 0.600 | ... | ... | -0.003385 |
| -0.003035 | ... | ... | 23.725 | -0.800 | 22.925 | 114000 | 0.850 | 0.075 | 0.775 | ... | ... | -0.003997 |
| -0.00355 | ... | ... | 21.975 | -0.800 | 21.175 | 116000 | 1.100 | 0.100 | 1 | ... | ... | -0.004652 |
| -0.004182 | ... | ... | 20.250 | -0.750 | 19.500 | 118000 | 1.400 | 0.100 | 1.300 | ... | ... | -0.005316 |
| -0.00483 | ... | ... | 18.625 | -0.750 | 17.875 | 120000 | 1.750 | 0.125 | 1.625 | ... | ... | -0.005959 |
| -0.005566 | ... | ... | 17.050 | -0.700 | 16.350 | 122000 | 2.175 | 0.150 | 2.025 | ... | ... | -0.006608 |
| -0.006247 | ... | ... | 15.550 | -0.675 | 14.875 | 124000 | 2.675 | 0.175 | 2.500 | ... | ... | -0.007227 |
| -0.006894 | ... | ... | 14.125 | -0.650 | 13.475 | 126000 | 3.250 | 0.225 | 3.025 | ... | ... | -0.007786 |
| -0.007519 | ... | ... | 12.800 | -0.625 | 12.175 | 128000 | 3.875 | 0.225 | 3.650 | ... | ... | -0.008228 |
| -0.008057 | ... | ... | 11.525 | -0.575 | 10.950 | 130000 | 4.600 | 0.275 | 4.325 | ... | ... | -0.008613 |
| -0.008494 | ... | ... | 10.350 | -0.550 | 9.800 | 132000 | 5.400 | 0.300 | 5.100 | ... | ... | -0.008889 |
| -0.008853 | ... | ... | 9.250 | -0.500 | 8.750 | 134000 | 6.300 | 0.350 | 5.950 | ... | ... | -0.009081 |
| -0.009096 | ... | ... | 8.250 | -0.475 | 7.775 | 136000 | 7.250 | 0.375 | 6.875 | ... | ... | -0.009125 |
| -0.009223 | ... | ... | 7.300 | -0.425 | 6.875 | 138000 | 8.300 | 0.400 | 7.900 | ... | ... | -0.009082 |
| -0.00924 | ... | ... | 6.450 | -0.400 | 6.050 | 140000 | 9.425 | 0.450 | 8.975 | ... | ... | -0.00893 |
| -0.009153 | ... | ... | 5.675 | -0.375 | 5.300 | 142000 | 10.625 | 0.475 | 10.150 | ... | ... | -0.008679 |
| -0.008976 | ... | ... | 4.975 | -0.350 | 4.625 | 144000 | 11.900 | 0.500 | 11.400 | ... | ... | -0.008342 |
| -0.008724 | ... | ... | 4.350 | -0.325 | 4.025 | 146000 | 13.250 | 0.550 | 12.700 | ... | ... | -0.007939 |
| -0.008418 | ... | ... | 3.775 | -0.275 | 3.500 | 148000 | 14.675 | 0.575 | 14.100 | ... | ... | -0.00749 |
| -0.008039 | ... | ... | 3.275 | -0.250 | 3.025 | 150000 | 16.150 | 0.625 | 15.525 | ... | ... | -0.00698 |
| -0.007604 | ... | ... | 2.825 | -0.225 | 2.600 | 152000 | 17.675 | 0.625 | 17.050 | ... | ... | -0.006425 |
| -0.007132 | ... | ... | 2.425 | -0.200 | 2.225 | 154000 | 19.275 | 0.675 | 18.600 | ... | ... | -0.005899 |
| -0.006645 | ... | ... | 2.075 | -0.175 | 1.900 | 156000 | 20.900 | 0.675 | 20.225 | ... | ... | -0.005325 |
| -0.006103 | ... | ... | 1.775 | -0.175 | 1.600 | 158000 | 22.600 | 0.725 | 21.875 | ... | ... | -0.004835 |
| -0.005657 | ... | ... | 1.500 | -0.125 | 1.375 | 160000 | 24.325 | 0.725 | 23.600 | ... | ... | -0.004338 |
| -0.005125 | ... | ... | 1.275 | -0.125 | 1.150 | 162000 | 26.100 | 0.750 | 25.350 | ... | ... | -0.003916 |
| -0.004668 | ... | ... | 1.075 | -0.100 | 0.975 | 164000 | 27.925 | 0.775 | 27.150 | ... | ... | -0.003593 |
| -0.004231 | ... | ... | 0.900 | -0.075 | 0.825 | 166000 | 29.775 | 0.800 | 28.975 | ... | ... | -0.003317 |
| -0.003729 | ... | ... | 0.750 | -0.075 | 0.675 | 168000 | 31.650 | 0.800 | 30.850 | ... | ... | -0.003097 |
| -0.003373 | ... | ... | 0.625 | -0.050 | 0.575 | 170000 | 33.550 | 0.825 | 32.725 | ... | ... | -0.002943 |
| -0.002974 | ... | ... | 0.525 | -0.050 | 0.475 | 172000 | 35.500 | 0.850 | 34.650 | ... | ... | -0.002942 |
| -0.002652 | ... | ... | 0.450 | -0.050 | 0.400 | 174000 | 37.475 | 0.850 | 36.625 | ... | ... | -0.003021 |
| -0.002296 | ... | ... | 0.375 | -0.050 | 0.325 | 176000 | 39.475 | 0.875 | 38.600 | ... | ... | -0.00318 |
| -0.002044 | ... | ... | 0.300 | -0.025 | 0.275 | 178000 | 41.475 | 0.875 | 40.600 | ... | ... | -0.003338 |
| -0.00177 | ... | ... | 0.250 | -0.025 | 0.225 | 180000 | 43.475 | 0.875 | 42.600 | ... | ... | -0.003496 |
| -0.001469 | ... | ... | 0.200 | -0.025 | 0.175 | 182000 | 45.475 | 0.875 | 44.600 | ... | ... | -0.003654 |
| -0.001313 | ... | ... | 0.175 | -0.025 | 0.150 | 184000 | 47.475 | 0.875 | 46.600 | ... | ... | -0.003812 |
| -0.001145 | ... | ... | 0.150 | -0.025 | 0.125 | 186000 | 49.475 | 0.875 | 48.600 | ... | ... | -0.003969 |
| -0.000965 | ... | ... | 0.100 | 0 | 0.100 | 188000 | 51.475 | 0.875 | 50.600 | ... | ... | -0.004126 |
| -0.000771 | ... | ... | 0.100 | -0.025 | 0.075 | 190000 | 53.475 | 0.875 | 52.600 | ... | ... | -0.004283 |
| -0.000776 | ... | ... | 0.075 | 0 | 0.075 | 192000 | 55.475 | 0.875 | 54.600 | ... | ... | -0.004439 |
| -0.00056 | ... | ... | 0.050 | 0 | 0.050 | 194000 | 57.475 | 0.875 | 56.600 | ... | ... | -0.004595 |
| -0.000563 | ... | ... | 0.050 | 0 | 0.050 | 196000 | 59.475 | 0.875 | 58.600 | ... | ... | -0.00475 |
| -0.000318 | ... | ... | 0.050 | -0.025 | 0.025 | 198000 | 61.475 | 0.875 | 60.600 | ... | ... | -0.004905 |
| -0.00032 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 63.475 | 0.875 | 62.600 | ... | ... | -0.00506 |
| -0.000321 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 65.475 | 0.875 | 64.600 | ... | ... | -0.005214 |
| -0.000323 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 67.475 | 0.875 | 66.600 | ... | ... | -0.005368 |
| -0.000324 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 69.475 | 0.875 | 68.600 | ... | ... | -0.005522 |
| -0.000181 | ... | ... | 0.025 | -0.013 | 0.013 | 208000 | 71.475 | 0.875 | 70.600 | ... | ... | -0.005675 |
| -0.000181 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 73.475 | 0.875 | 72.600 | ... | ... | -0.005828 |
| -0.000182 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 75.475 | 0.875 | 74.600 | ... | ... | -0.00598 |
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.