Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007319 | ... | ... | 65.750 | 0.225 | 65.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00033 |
| -0.00712 | ... | ... | 63.750 | 0.225 | 63.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000329 |
| -0.006917 | ... | ... | 61.750 | 0.225 | 61.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000328 |
| -0.006712 | ... | ... | 59.750 | 0.225 | 59.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000326 |
| -0.006505 | ... | ... | 57.750 | 0.225 | 57.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000325 |
| -0.006295 | ... | ... | 55.750 | 0.225 | 55.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000323 |
| -0.006083 | ... | ... | 53.750 | 0.225 | 53.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000322 |
| -0.005869 | ... | ... | 51.750 | 0.225 | 51.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00032 |
| -0.005654 | ... | ... | 49.750 | 0.225 | 49.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.005437 | ... | ... | 47.750 | 0.225 | 47.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000316 |
| -0.005218 | ... | ... | 45.750 | 0.225 | 45.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000314 |
| -0.004998 | ... | ... | 43.750 | 0.225 | 43.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000312 |
| -0.004777 | ... | ... | 41.750 | 0.225 | 41.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00031 |
| -0.004555 | ... | ... | 39.750 | 0.225 | 39.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000308 |
| -0.004332 | ... | ... | 37.750 | 0.225 | 37.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
| -0.004108 | ... | ... | 35.750 | 0.225 | 35.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000303 |
| -0.003883 | ... | ... | 33.750 | 0.225 | 33.975 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.0003 |
| -0.003658 | ... | ... | 31.750 | 0.225 | 31.975 | 98000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000531 |
| -0.003432 | ... | ... | 29.750 | 0.225 | 29.975 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000525 |
| -0.003205 | ... | ... | 27.750 | 0.225 | 27.975 | 102000 | 0.050 | 0 | 0.050 | ... | ... | -0.000914 |
| -0.002978 | ... | ... | 25.750 | 0.225 | 25.975 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.001247 |
| -0.00275 | ... | ... | 23.750 | 0.225 | 23.975 | 106000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001832 |
| -0.002712 | ... | ... | 21.775 | 0.225 | 22 | 108000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.002577 |
| -0.003034 | ... | ... | 19.825 | 0.250 | 20.075 | 110000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.003411 |
| -0.003817 | ... | ... | 17.950 | 0.275 | 18.225 | 112000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.004463 |
| -0.004777 | ... | ... | 16.150 | 0.275 | 16.425 | 114000 | 0.650 | 0.050 | 0.600 | ... | ... | -0.005611 |
| -0.005945 | ... | ... | 14.425 | 0.275 | 14.700 | 116000 | 0.900 | 0.025 | 0.875 | ... | ... | -0.006763 |
| -0.007187 | ... | ... | 12.775 | 0.275 | 13.050 | 118000 | 1.250 | 0.050 | 1.200 | ... | ... | -0.008065 |
| -0.008483 | ... | ... | 11.225 | 0.275 | 11.500 | 120000 | 1.675 | 0.050 | 1.625 | ... | ... | -0.009265 |
| -0.009705 | ... | ... | 9.775 | 0.275 | 10.050 | 122000 | 2.200 | 0.050 | 2.150 | ... | ... | -0.010367 |
| -0.010756 | ... | ... | 8.425 | 0.275 | 8.700 | 124000 | 2.825 | 0.050 | 2.775 | ... | ... | -0.011281 |
| -0.011632 | ... | ... | 7.200 | 0.275 | 7.475 | 126000 | 3.550 | 0.050 | 3.500 | ... | ... | -0.011942 |
| -0.012212 | ... | ... | 6.075 | 0.275 | 6.350 | 128000 | 4.425 | 0.050 | 4.375 | ... | ... | -0.012429 |
| -0.012534 | ... | ... | 5.100 | 0.250 | 5.350 | 130000 | 5.375 | 0.025 | 5.350 | ... | ... | -0.012533 |
| -0.012715 | ... | ... | 4.275 | 0.250 | 4.525 | 132000 | 6.500 | 0.025 | 6.475 | ... | ... | -0.012496 |
| -0.012551 | ... | ... | 3.550 | 0.225 | 3.775 | 134000 | 7.725 | 0 | 7.725 | ... | ... | -0.012174 |
| -0.012147 | ... | ... | 2.925 | 0.200 | 3.125 | 136000 | 9.050 | -0.025 | 9.075 | ... | ... | -0.01162 |
| -0.011568 | ... | ... | 2.375 | 0.200 | 2.575 | 138000 | 10.475 | -0.025 | 10.500 | ... | ... | -0.0109 |
| -0.01081 | ... | ... | 1.925 | 0.175 | 2.100 | 140000 | 11.950 | -0.050 | 12 | ... | ... | -0.009928 |
| -0.009845 | ... | ... | 1.525 | 0.150 | 1.675 | 142000 | 13.525 | -0.075 | 13.600 | ... | ... | -0.00894 |
| -0.008826 | ... | ... | 1.200 | 0.125 | 1.325 | 144000 | 15.150 | -0.100 | 15.250 | ... | ... | -0.007831 |
| -0.007848 | ... | ... | 0.950 | 0.100 | 1.050 | 146000 | 16.850 | -0.125 | 16.975 | ... | ... | -0.006785 |
| -0.006878 | ... | ... | 0.725 | 0.100 | 0.825 | 148000 | 18.625 | -0.125 | 18.750 | ... | ... | -0.00591 |
| -0.005992 | ... | ... | 0.550 | 0.100 | 0.650 | 150000 | 20.425 | -0.150 | 20.575 | ... | ... | -0.005016 |
| -0.005094 | ... | ... | 0.425 | 0.075 | 0.500 | 152000 | 22.275 | -0.150 | 22.425 | ... | ... | -0.004308 |
| -0.004222 | ... | ... | 0.325 | 0.050 | 0.375 | 154000 | 24.150 | -0.200 | 24.350 | ... | ... | -0.003683 |
| -0.003417 | ... | ... | 0.250 | 0.025 | 0.275 | 156000 | 26.075 | -0.200 | 26.275 | ... | ... | -0.003366 |
| -0.002987 | ... | ... | 0.175 | 0.050 | 0.225 | 158000 | 28.050 | -0.200 | 28.250 | ... | ... | -0.003406 |
| -0.002219 | ... | ... | 0.125 | 0.025 | 0.150 | 160000 | 30.025 | -0.225 | 30.250 | ... | ... | -0.003444 |
| -0.001951 | ... | ... | 0.100 | 0.025 | 0.125 | 162000 | 32.025 | -0.225 | 32.250 | ... | ... | -0.003672 |
| -0.001656 | ... | ... | 0.075 | 0.025 | 0.100 | 164000 | 34.025 | -0.225 | 34.250 | ... | ... | -0.0039 |
| -0.001331 | ... | ... | 0.050 | 0.025 | 0.075 | 166000 | 36.025 | -0.225 | 36.250 | ... | ... | -0.004127 |
| -0.000968 | ... | ... | 0.025 | 0.025 | 0.050 | 168000 | 38.025 | -0.225 | 38.250 | ... | ... | -0.004354 |
| -0.000551 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 40.025 | -0.225 | 40.250 | ... | ... | -0.004581 |
| -0.000556 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 42.025 | -0.225 | 42.250 | ... | ... | -0.004808 |
| -0.00056 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 44.025 | -0.225 | 44.250 | ... | ... | -0.005035 |
| -0.000564 | ... | ... | 0.013 | 0.013 | 0.025 | 176000 | 46.025 | -0.225 | 46.250 | ... | ... | -0.005261 |
| -0.000317 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 48.025 | -0.225 | 48.250 | ... | ... | -0.005487 |
| -0.000318 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 50.025 | -0.225 | 50.250 | ... | ... | -0.005712 |
| -0.00032 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 52.025 | -0.225 | 52.250 | ... | ... | -0.005938 |
| -0.000322 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 54.025 | -0.225 | 54.250 | ... | ... | -0.006162 |
| -0.000324 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 56.025 | -0.225 | 56.250 | ... | ... | -0.006387 |
| -0.000325 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 58.025 | -0.225 | 58.250 | ... | ... | -0.006611 |
| -0.000327 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 60.025 | -0.225 | 60.250 | ... | ... | -0.006835 |
| -0.000329 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 62.025 | -0.225 | 62.250 | ... | ... | -0.007059 |
| -0.00033 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 64.025 | -0.225 | 64.250 | ... | ... | -0.007282 |
| -0.000332 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 66.025 | -0.225 | 66.250 | ... | ... | -0.007505 |
| -0.000333 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 68.025 | -0.225 | 68.250 | ... | ... | -0.007728 |
| -0.000334 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 70.025 | -0.225 | 70.250 | ... | ... | -0.00795 |
| -0.000336 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 72.025 | -0.225 | 72.250 | ... | ... | -0.008172 |
| -0.000337 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 74.025 | -0.225 | 74.250 | ... | ... | -0.008394 |
| -0.000338 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 76.025 | -0.225 | 76.250 | ... | ... | -0.008615 |
| -0.000339 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 78.025 | -0.225 | 78.250 | ... | ... | -0.008836 |
| -0.000341 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 80.025 | -0.225 | 80.250 | ... | ... | -0.009057 |
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.