Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007962 | ... | ... | 62.750 | -0.200 | 62.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000423 |
| -0.007728 | ... | ... | 60.750 | -0.200 | 60.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000422 |
| -0.007491 | ... | ... | 58.750 | -0.200 | 58.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00042 |
| -0.007252 | ... | ... | 56.750 | -0.200 | 56.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000418 |
| -0.00701 | ... | ... | 54.750 | -0.200 | 54.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000416 |
| -0.006767 | ... | ... | 52.750 | -0.200 | 52.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000413 |
| -0.006521 | ... | ... | 50.750 | -0.200 | 50.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000411 |
| -0.006273 | ... | ... | 48.750 | -0.200 | 48.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000409 |
| -0.006024 | ... | ... | 46.750 | -0.200 | 46.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000406 |
| -0.005773 | ... | ... | 44.750 | -0.200 | 44.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000404 |
| -0.005521 | ... | ... | 42.750 | -0.200 | 42.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000401 |
| -0.005268 | ... | ... | 40.750 | -0.200 | 40.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000398 |
| -0.005014 | ... | ... | 38.750 | -0.200 | 38.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000395 |
| -0.004758 | ... | ... | 36.750 | -0.200 | 36.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000392 |
| -0.004502 | ... | ... | 34.750 | -0.200 | 34.550 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000389 |
| -0.004245 | ... | ... | 32.750 | -0.200 | 32.550 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000385 |
| -0.003987 | ... | ... | 30.750 | -0.200 | 30.550 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000381 |
| -0.003729 | ... | ... | 28.750 | -0.200 | 28.550 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000377 |
| -0.00347 | ... | ... | 26.750 | -0.200 | 26.550 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000664 |
| -0.00321 | ... | ... | 24.750 | -0.200 | 24.550 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000655 |
| -0.00295 | ... | ... | 22.750 | -0.200 | 22.550 | 102000 | 0.050 | 0 | 0.050 | ... | ... | -0.001132 |
| -0.00269 | ... | ... | 20.750 | -0.200 | 20.550 | 104000 | 0.100 | 0 | 0.100 | ... | ... | -0.001923 |
| -0.002694 | ... | ... | 18.800 | -0.225 | 18.575 | 106000 | 0.175 | 0 | 0.175 | ... | ... | -0.00289 |
| -0.003426 | ... | ... | 16.875 | -0.200 | 16.675 | 108000 | 0.275 | 0 | 0.275 | ... | ... | -0.00394 |
| -0.004476 | ... | ... | 15.050 | -0.225 | 14.825 | 110000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.005225 |
| -0.00587 | ... | ... | 13.275 | -0.225 | 13.050 | 112000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.006761 |
| -0.007532 | ... | ... | 11.600 | -0.225 | 11.375 | 114000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.008325 |
| -0.009206 | ... | ... | 10.025 | -0.225 | 9.800 | 116000 | 1.350 | -0.025 | 1.375 | ... | ... | -0.009876 |
| -0.010697 | ... | ... | 8.550 | -0.225 | 8.325 | 118000 | 1.875 | 0 | 1.875 | ... | ... | -0.011329 |
| -0.012042 | ... | ... | 7.200 | -0.200 | 7 | 120000 | 2.500 | -0.025 | 2.525 | ... | ... | -0.012413 |
| -0.012996 | ... | ... | 6 | -0.200 | 5.800 | 122000 | 3.275 | 0 | 3.275 | ... | ... | -0.013199 |
| -0.013566 | ... | ... | 4.925 | -0.175 | 4.750 | 124000 | 4.200 | 0 | 4.200 | ... | ... | -0.013594 |
| -0.013652 | ... | ... | 4 | -0.175 | 3.825 | 126000 | 5.250 | 0.025 | 5.225 | ... | ... | -0.013503 |
| -0.013364 | ... | ... | 3.200 | -0.150 | 3.050 | 128000 | 6.450 | 0.050 | 6.400 | ... | ... | -0.013038 |
| -0.012612 | ... | ... | 2.525 | -0.150 | 2.375 | 130000 | 7.750 | 0.050 | 7.700 | ... | ... | -0.012115 |
| -0.011587 | ... | ... | 1.950 | -0.125 | 1.825 | 132000 | 9.200 | 0.075 | 9.125 | ... | ... | -0.011036 |
| -0.010456 | ... | ... | 1.500 | -0.100 | 1.400 | 134000 | 10.725 | 0.075 | 10.650 | ... | ... | -0.009646 |
| -0.009148 | ... | ... | 1.150 | -0.100 | 1.050 | 136000 | 12.375 | 0.125 | 12.250 | ... | ... | -0.008348 |
| -0.007804 | ... | ... | 0.850 | -0.075 | 0.775 | 138000 | 14.075 | 0.125 | 13.950 | ... | ... | -0.00691 |
| -0.006595 | ... | ... | 0.625 | -0.050 | 0.575 | 140000 | 15.850 | 0.125 | 15.725 | ... | ... | -0.005625 |
| -0.00526 | ... | ... | 0.450 | -0.050 | 0.400 | 142000 | 17.700 | 0.150 | 17.550 | ... | ... | -0.004688 |
| -0.004383 | ... | ... | 0.325 | -0.025 | 0.300 | 144000 | 19.575 | 0.175 | 19.400 | ... | ... | -0.003817 |
| -0.003313 | ... | ... | 0.225 | -0.025 | 0.200 | 146000 | 21.500 | 0.175 | 21.325 | ... | ... | -0.003334 |
| -0.002714 | ... | ... | 0.150 | 0 | 0.150 | 148000 | 23.450 | 0.175 | 23.275 | ... | ... | -0.00307 |
| -0.002014 | ... | ... | 0.100 | 0 | 0.100 | 150000 | 25.450 | 0.200 | 25.250 | ... | ... | -0.003331 |
| -0.001629 | ... | ... | 0.075 | 0 | 0.075 | 152000 | 27.450 | 0.200 | 27.250 | ... | ... | -0.003591 |
| -0.001192 | ... | ... | 0.050 | 0 | 0.050 | 154000 | 29.450 | 0.200 | 29.250 | ... | ... | -0.003852 |
| -0.000684 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 31.450 | 0.200 | 31.250 | ... | ... | -0.004112 |
| -0.000691 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 33.450 | 0.200 | 33.250 | ... | ... | -0.004372 |
| -0.00039 | ... | ... | 0.025 | -0.013 | 0.013 | 160000 | 35.450 | 0.200 | 35.250 | ... | ... | -0.004631 |
| -0.000394 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 37.450 | 0.200 | 37.250 | ... | ... | -0.004891 |
| -0.000397 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 39.450 | 0.200 | 39.250 | ... | ... | -0.00515 |
| -0.0004 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 41.450 | 0.200 | 41.250 | ... | ... | -0.005409 |
| -0.000403 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 43.450 | 0.200 | 43.250 | ... | ... | -0.005667 |
| -0.000405 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 45.450 | 0.200 | 45.250 | ... | ... | -0.005926 |
| -0.000408 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 47.450 | 0.200 | 47.250 | ... | ... | -0.006184 |
| -0.00041 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 49.450 | 0.200 | 49.250 | ... | ... | -0.006441 |
| -0.000413 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 51.450 | 0.200 | 51.250 | ... | ... | -0.006699 |
| -0.000415 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 53.450 | 0.200 | 53.250 | ... | ... | -0.006956 |
| -0.000418 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 55.450 | 0.200 | 55.250 | ... | ... | -0.007212 |
| -0.00042 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 57.450 | 0.200 | 57.250 | ... | ... | -0.007469 |
| -0.000422 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 59.450 | 0.200 | 59.250 | ... | ... | -0.007725 |
| -0.000424 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 61.450 | 0.200 | 61.250 | ... | ... | -0.00798 |
| -0.000426 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 63.450 | 0.200 | 63.250 | ... | ... | -0.008236 |
| -0.000428 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 65.450 | 0.200 | 65.250 | ... | ... | -0.008491 |
| -0.000429 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 67.450 | 0.200 | 67.250 | ... | ... | -0.008746 |
| -0.000431 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 69.450 | 0.200 | 69.250 | ... | ... | -0.009 |
| -0.000433 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 71.450 | 0.200 | 71.250 | ... | ... | -0.009254 |
| -0.000435 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 73.450 | 0.200 | 73.250 | ... | ... | -0.009508 |
| -0.000436 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 75.450 | 0.200 | 75.250 | ... | ... | -0.009761 |
| -0.000438 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 77.450 | 0.200 | 77.250 | ... | ... | -0.010014 |
| -0.000439 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 79.450 | 0.200 | 79.250 | ... | ... | -0.010266 |
| -0.000441 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 81.450 | 0.200 | 81.250 | ... | ... | -0.010518 |
| -0.000442 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 83.450 | 0.200 | 83.250 | ... | ... | -0.01077 |
| -0.000444 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 85.450 | 0.200 | 85.250 | ... | ... | -0.011022 |
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.