Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008779 | ... | ... | 56.750 | -1.425 | 55.325 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.000698 |
| -0.008479 | ... | ... | 54.750 | -1.425 | 53.325 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000694 |
| -0.008177 | ... | ... | 52.750 | -1.425 | 51.325 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000691 |
| -0.007872 | ... | ... | 50.750 | -1.425 | 49.325 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000687 |
| -0.007566 | ... | ... | 48.750 | -1.425 | 47.325 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000683 |
| -0.007257 | ... | ... | 46.750 | -1.425 | 45.325 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000679 |
| -0.006946 | ... | ... | 44.750 | -1.425 | 43.325 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000674 |
| -0.006633 | ... | ... | 42.750 | -1.425 | 41.325 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00067 |
| -0.00632 | ... | ... | 40.750 | -1.425 | 39.325 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000665 |
| -0.006004 | ... | ... | 38.750 | -1.425 | 37.325 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000659 |
| -0.005688 | ... | ... | 36.750 | -1.425 | 35.325 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000654 |
| -0.00537 | ... | ... | 34.750 | -1.425 | 33.325 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000648 |
| -0.005052 | ... | ... | 32.750 | -1.425 | 31.325 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000642 |
| -0.004733 | ... | ... | 30.750 | -1.425 | 29.325 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000636 |
| -0.004413 | ... | ... | 28.750 | -1.425 | 27.325 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000628 |
| -0.004092 | ... | ... | 26.750 | -1.425 | 25.325 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000621 |
| -0.003771 | ... | ... | 24.750 | -1.425 | 23.325 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000613 |
| -0.003449 | ... | ... | 22.750 | -1.425 | 21.325 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000604 |
| -0.003127 | ... | ... | 20.750 | -1.425 | 19.325 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000594 |
| -0.002804 | ... | ... | 18.750 | -1.425 | 17.325 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000583 |
| -0.002481 | ... | ... | 16.750 | -1.425 | 15.325 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.001009 |
| -0.002158 | ... | ... | 14.750 | -1.425 | 13.325 | 98000 | 0.050 | 0 | 0.050 | ... | ... | -0.001709 |
| -0.003293 | ... | ... | 12.775 | -1.375 | 11.400 | 100000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.003341 |
| -0.0053 | ... | ... | 10.875 | -1.325 | 9.550 | 102000 | 0.275 | 0.100 | 0.175 | ... | ... | -0.005675 |
| -0.007812 | ... | ... | 9.050 | -1.250 | 7.800 | 104000 | 0.525 | 0.175 | 0.350 | ... | ... | -0.008329 |
| -0.010346 | ... | ... | 7.350 | -1.175 | 6.175 | 106000 | 0.900 | 0.250 | 0.650 | ... | ... | -0.010869 |
| -0.012728 | ... | ... | 5.800 | -1.050 | 4.750 | 108000 | 1.450 | 0.375 | 1.075 | ... | ... | -0.013015 |
| -0.014237 | ... | ... | 4.425 | -0.900 | 3.525 | 110000 | 2.225 | 0.525 | 1.700 | ... | ... | -0.014434 |
| -0.014664 | ... | ... | 3.275 | -0.750 | 2.525 | 112000 | 3.200 | 0.675 | 2.525 | ... | ... | -0.01463 |
| -0.013717 | ... | ... | 2.300 | -0.600 | 1.700 | 114000 | 4.350 | 0.825 | 3.525 | ... | ... | -0.013456 |
| -0.011946 | ... | ... | 1.525 | -0.425 | 1.100 | 116000 | 5.725 | 0.975 | 4.750 | ... | ... | -0.011442 |
| -0.009612 | ... | ... | 0.975 | -0.300 | 0.675 | 118000 | 7.300 | 1.100 | 6.200 | ... | ... | -0.009078 |
| -0.007255 | ... | ... | 0.625 | -0.225 | 0.400 | 120000 | 9.025 | 1.200 | 7.825 | ... | ... | -0.006796 |
| -0.005499 | ... | ... | 0.375 | -0.125 | 0.250 | 122000 | 10.850 | 1.275 | 9.575 | ... | ... | -0.004843 |
| -0.003941 | ... | ... | 0.225 | -0.075 | 0.150 | 124000 | 12.750 | 1.350 | 11.400 | ... | ... | -0.003523 |
| -0.002398 | ... | ... | 0.125 | -0.050 | 0.075 | 126000 | 14.700 | 1.400 | 13.300 | ... | ... | -0.002893 |
| -0.001025 | ... | ... | 0.075 | -0.050 | 0.025 | 128000 | 16.675 | 1.425 | 15.250 | ... | ... | -0.0027 |
| -0.001046 | ... | ... | 0.025 | 0 | 0.025 | 130000 | 18.675 | 1.425 | 17.250 | ... | ... | -0.003023 |
| -0.000601 | ... | ... | 0.025 | -0.013 | 0.013 | 132000 | 20.675 | 1.425 | 19.250 | ... | ... | -0.003346 |
| -0.00061 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 22.675 | 1.425 | 21.250 | ... | ... | -0.003669 |
| -0.000619 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 24.675 | 1.425 | 23.250 | ... | ... | -0.003992 |
| -0.000626 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 26.675 | 1.425 | 25.250 | ... | ... | -0.004314 |
| -0.000634 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 28.675 | 1.425 | 27.250 | ... | ... | -0.004636 |
| -0.00064 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 30.675 | 1.425 | 29.250 | ... | ... | -0.004958 |
| -0.000647 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 32.675 | 1.425 | 31.250 | ... | ... | -0.00528 |
| -0.000653 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 34.675 | 1.425 | 33.250 | ... | ... | -0.005601 |
| -0.000658 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 36.675 | 1.425 | 35.250 | ... | ... | -0.005922 |
| -0.000664 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 38.675 | 1.425 | 37.250 | ... | ... | -0.006243 |
| -0.000669 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 40.675 | 1.425 | 39.250 | ... | ... | -0.006564 |
| -0.000674 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 42.675 | 1.425 | 41.250 | ... | ... | -0.006884 |
| -0.000678 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 44.675 | 1.425 | 43.250 | ... | ... | -0.007204 |
| -0.000683 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 46.675 | 1.425 | 45.250 | ... | ... | -0.007523 |
| -0.000687 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 48.675 | 1.425 | 47.250 | ... | ... | -0.007842 |
| -0.000691 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 50.675 | 1.425 | 49.250 | ... | ... | -0.008161 |
| -0.000695 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 52.675 | 1.425 | 51.250 | ... | ... | -0.00848 |
| -0.000699 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 54.675 | 1.425 | 53.250 | ... | ... | -0.008798 |
| -0.000702 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 56.675 | 1.425 | 55.250 | ... | ... | -0.009116 |
| -0.000706 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 58.675 | 1.425 | 57.250 | ... | ... | -0.009434 |
| -0.000709 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 60.675 | 1.425 | 59.250 | ... | ... | -0.009751 |
| -0.000712 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 62.675 | 1.425 | 61.250 | ... | ... | -0.010068 |
| -0.000716 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 64.675 | 1.425 | 63.250 | ... | ... | -0.010384 |
| -0.000719 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 66.675 | 1.425 | 65.250 | ... | ... | -0.0107 |
| -0.000722 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 68.675 | 1.425 | 67.250 | ... | ... | -0.011016 |
| -0.000725 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 70.675 | 1.425 | 69.250 | ... | ... | -0.011331 |
| -0.000728 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 72.675 | 1.425 | 71.250 | ... | ... | -0.011646 |
| -0.00073 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 74.675 | 1.425 | 73.250 | ... | ... | -0.011961 |
| -0.000733 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 76.675 | 1.425 | 75.250 | ... | ... | -0.012275 |
| -0.000735 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 78.675 | 1.425 | 77.250 | ... | ... | -0.012589 |
| -0.000738 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 80.675 | 1.425 | 79.250 | ... | ... | -0.012902 |
| -0.000741 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 82.675 | 1.425 | 81.250 | ... | ... | -0.013216 |
| -0.000743 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 84.675 | 1.425 | 83.250 | ... | ... | -0.013528 |
| -0.000745 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 86.675 | 1.425 | 85.250 | ... | ... | -0.013841 |
| -0.000748 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 88.675 | 1.425 | 87.250 | ... | ... | -0.014152 |
| -0.00075 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 90.675 | 1.425 | 89.250 | ... | ... | -0.014464 |
| -0.000752 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 92.675 | 1.425 | 91.250 | ... | ... | -0.014775 |
| -0.000754 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 94.675 | 1.425 | 93.250 | ... | ... | -0.015086 |
| -0.000756 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 96.675 | 1.425 | 95.250 | ... | ... | -0.015396 |
| -0.000759 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 98.675 | 1.425 | 97.250 | ... | ... | -0.015706 |
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.