Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007304 | ... | ... | 56.375 | -0.800 | 55.575 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00047 |
| -0.007058 | ... | ... | 54.375 | -0.800 | 53.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000467 |
| -0.00681 | ... | ... | 52.375 | -0.800 | 51.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000465 |
| -0.00656 | ... | ... | 50.375 | -0.800 | 49.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000462 |
| -0.006307 | ... | ... | 48.375 | -0.800 | 47.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00046 |
| -0.006052 | ... | ... | 46.375 | -0.800 | 45.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000457 |
| -0.005796 | ... | ... | 44.375 | -0.800 | 43.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000454 |
| -0.005538 | ... | ... | 42.375 | -0.800 | 41.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000451 |
| -0.005279 | ... | ... | 40.375 | -0.800 | 39.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000448 |
| -0.005018 | ... | ... | 38.375 | -0.800 | 37.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000444 |
| -0.004756 | ... | ... | 36.375 | -0.800 | 35.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000441 |
| -0.004493 | ... | ... | 34.375 | -0.800 | 33.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000437 |
| -0.004229 | ... | ... | 32.375 | -0.800 | 31.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000433 |
| -0.003965 | ... | ... | 30.375 | -0.800 | 29.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000428 |
| -0.003699 | ... | ... | 28.375 | -0.800 | 27.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000423 |
| -0.003433 | ... | ... | 26.375 | -0.800 | 25.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000418 |
| -0.003167 | ... | ... | 24.375 | -0.800 | 23.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000413 |
| -0.0029 | ... | ... | 22.375 | -0.800 | 21.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000407 |
| -0.002632 | ... | ... | 20.375 | -0.800 | 19.575 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.00071 |
| -0.002364 | ... | ... | 18.375 | -0.800 | 17.575 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.001217 |
| -0.00241 | ... | ... | 16.375 | -0.775 | 15.600 | 98000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.002424 |
| -0.003018 | ... | ... | 14.450 | -0.775 | 13.675 | 100000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.00334 |
| -0.004484 | ... | ... | 12.575 | -0.725 | 11.850 | 102000 | 0.375 | 0.075 | 0.300 | ... | ... | -0.005059 |
| -0.006157 | ... | ... | 10.800 | -0.700 | 10.100 | 104000 | 0.600 | 0.075 | 0.525 | ... | ... | -0.006657 |
| -0.007913 | ... | ... | 9.125 | -0.675 | 8.450 | 106000 | 0.950 | 0.125 | 0.825 | ... | ... | -0.008468 |
| -0.009693 | ... | ... | 7.575 | -0.625 | 6.950 | 108000 | 1.450 | 0.175 | 1.275 | ... | ... | -0.01022 |
| -0.011143 | ... | ... | 6.175 | -0.575 | 5.600 | 110000 | 2.075 | 0.225 | 1.850 | ... | ... | -0.011488 |
| -0.012308 | ... | ... | 4.950 | -0.475 | 4.475 | 112000 | 2.900 | 0.300 | 2.600 | ... | ... | -0.012381 |
| -0.012614 | ... | ... | 3.875 | -0.425 | 3.450 | 114000 | 3.875 | 0.375 | 3.500 | ... | ... | -0.012594 |
| -0.012153 | ... | ... | 2.900 | -0.350 | 2.550 | 116000 | 4.950 | 0.425 | 4.525 | ... | ... | -0.011952 |
| -0.011259 | ... | ... | 2.150 | -0.300 | 1.850 | 118000 | 6.250 | 0.525 | 5.725 | ... | ... | -0.010988 |
| -0.010188 | ... | ... | 1.575 | -0.225 | 1.350 | 120000 | 7.700 | 0.550 | 7.150 | ... | ... | -0.009639 |
| -0.008919 | ... | ... | 1.150 | -0.175 | 0.975 | 122000 | 9.325 | 0.625 | 8.700 | ... | ... | -0.008357 |
| -0.007603 | ... | ... | 0.825 | -0.125 | 0.700 | 124000 | 11.025 | 0.675 | 10.350 | ... | ... | -0.006914 |
| -0.00611 | ... | ... | 0.575 | -0.100 | 0.475 | 126000 | 12.800 | 0.700 | 12.100 | ... | ... | -0.005529 |
| -0.004576 | ... | ... | 0.375 | -0.075 | 0.300 | 128000 | 14.625 | 0.750 | 13.875 | ... | ... | -0.004206 |
| -0.003505 | ... | ... | 0.225 | -0.025 | 0.200 | 130000 | 16.500 | 0.750 | 15.750 | ... | ... | -0.003126 |
| -0.00252 | ... | ... | 0.150 | -0.025 | 0.125 | 132000 | 18.450 | 0.775 | 17.675 | ... | ... | -0.002794 |
| -0.001731 | ... | ... | 0.100 | -0.025 | 0.075 | 134000 | 20.425 | 0.800 | 19.625 | ... | ... | -0.002748 |
| -0.001277 | ... | ... | 0.050 | 0 | 0.050 | 136000 | 22.425 | 0.800 | 21.625 | ... | ... | -0.003016 |
| -0.000739 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 24.425 | 0.800 | 23.625 | ... | ... | -0.003284 |
| -0.000749 | ... | ... | 0.025 | 0 | 0.025 | 140000 | 26.425 | 0.800 | 25.625 | ... | ... | -0.003552 |
| -0.000426 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.425 | 0.800 | 27.625 | ... | ... | -0.003819 |
| -0.00043 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.425 | 0.800 | 29.625 | ... | ... | -0.004086 |
| -0.000435 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.425 | 0.800 | 31.625 | ... | ... | -0.004353 |
| -0.000439 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.425 | 0.800 | 33.625 | ... | ... | -0.00462 |
| -0.000442 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.425 | 0.800 | 35.625 | ... | ... | -0.004887 |
| -0.000446 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.425 | 0.800 | 37.625 | ... | ... | -0.005153 |
| -0.000449 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.425 | 0.800 | 39.625 | ... | ... | -0.005419 |
| -0.000453 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.425 | 0.800 | 41.625 | ... | ... | -0.005684 |
| -0.000456 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.425 | 0.800 | 43.625 | ... | ... | -0.00595 |
| -0.000459 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.425 | 0.800 | 45.625 | ... | ... | -0.006215 |
| -0.000462 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.425 | 0.800 | 47.625 | ... | ... | -0.006479 |
| -0.000465 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.425 | 0.800 | 49.625 | ... | ... | -0.006744 |
| -0.000467 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.425 | 0.800 | 51.625 | ... | ... | -0.007008 |
| -0.00047 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.425 | 0.800 | 53.625 | ... | ... | -0.007271 |
| -0.000472 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.425 | 0.800 | 55.625 | ... | ... | -0.007535 |
| -0.000475 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.425 | 0.800 | 57.625 | ... | ... | -0.007798 |
| -0.000477 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.425 | 0.800 | 59.625 | ... | ... | -0.00806 |
| -0.000479 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.425 | 0.800 | 61.625 | ... | ... | -0.008323 |
| -0.000481 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.425 | 0.800 | 63.625 | ... | ... | -0.008585 |
| -0.000483 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.425 | 0.800 | 65.625 | ... | ... | -0.008846 |
| -0.000485 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.425 | 0.800 | 67.625 | ... | ... | -0.009107 |
| -0.000487 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.425 | 0.800 | 69.625 | ... | ... | -0.009368 |
| -0.000489 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.425 | 0.800 | 71.625 | ... | ... | -0.009629 |
| -0.000491 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.425 | 0.800 | 73.625 | ... | ... | -0.009889 |
| -0.000493 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.425 | 0.800 | 75.625 | ... | ... | -0.010148 |
| -0.000495 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.425 | 0.800 | 77.625 | ... | ... | -0.010408 |
| -0.000496 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.425 | 0.800 | 79.625 | ... | ... | -0.010667 |
| -0.000498 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.425 | 0.800 | 81.625 | ... | ... | -0.010925 |
| -0.0005 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.425 | 0.800 | 83.625 | ... | ... | -0.011184 |
| -0.000501 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.425 | 0.800 | 85.625 | ... | ... | -0.011441 |
| -0.000503 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.425 | 0.800 | 87.625 | ... | ... | -0.011699 |
| -0.000504 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.425 | 0.800 | 89.625 | ... | ... | -0.011956 |
| -0.000506 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92.425 | 0.800 | 91.625 | ... | ... | -0.012212 |
| -0.000507 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94.425 | 0.800 | 93.625 | ... | ... | -0.012469 |
| -0.000509 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96.425 | 0.800 | 95.625 | ... | ... | -0.012724 |
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.