Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007131 | ... | ... | 55.775 | -0.525 | 55.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.000438 |
| -0.006892 | ... | ... | 53.775 | -0.525 | 53.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000436 |
| -0.00665 | ... | ... | 51.775 | -0.525 | 51.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000434 |
| -0.006405 | ... | ... | 49.775 | -0.525 | 49.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000431 |
| -0.006158 | ... | ... | 47.775 | -0.525 | 47.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000429 |
| -0.005909 | ... | ... | 45.775 | -0.525 | 45.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000426 |
| -0.005658 | ... | ... | 43.775 | -0.525 | 43.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000423 |
| -0.005405 | ... | ... | 41.775 | -0.525 | 41.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00042 |
| -0.00515 | ... | ... | 39.775 | -0.525 | 39.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000417 |
| -0.004894 | ... | ... | 37.775 | -0.525 | 37.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000414 |
| -0.004637 | ... | ... | 35.775 | -0.525 | 35.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000411 |
| -0.004379 | ... | ... | 33.775 | -0.525 | 33.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000407 |
| -0.00412 | ... | ... | 31.775 | -0.525 | 31.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000403 |
| -0.00386 | ... | ... | 29.775 | -0.525 | 29.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000399 |
| -0.003599 | ... | ... | 27.775 | -0.525 | 27.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000394 |
| -0.003337 | ... | ... | 25.775 | -0.525 | 25.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00039 |
| -0.003075 | ... | ... | 23.775 | -0.525 | 23.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000385 |
| -0.002812 | ... | ... | 21.775 | -0.525 | 21.250 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000672 |
| -0.002548 | ... | ... | 19.775 | -0.525 | 19.250 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.00066 |
| -0.002285 | ... | ... | 17.775 | -0.525 | 17.250 | 94000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001558 |
| -0.002581 | ... | ... | 15.800 | -0.500 | 15.300 | 96000 | 0.125 | 0 | 0.125 | ... | ... | -0.00225 |
| -0.003089 | ... | ... | 13.875 | -0.500 | 13.375 | 98000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.003651 |
| -0.004574 | ... | ... | 12.050 | -0.475 | 11.575 | 100000 | 0.425 | 0.050 | 0.375 | ... | ... | -0.005116 |
| -0.006176 | ... | ... | 10.300 | -0.450 | 9.850 | 102000 | 0.675 | 0.050 | 0.625 | ... | ... | -0.006663 |
| -0.007798 | ... | ... | 8.650 | -0.425 | 8.225 | 104000 | 1.050 | 0.075 | 0.975 | ... | ... | -0.00833 |
| -0.009393 | ... | ... | 7.150 | -0.400 | 6.750 | 106000 | 1.575 | 0.125 | 1.450 | ... | ... | -0.009891 |
| -0.010743 | ... | ... | 5.800 | -0.350 | 5.450 | 108000 | 2.225 | 0.150 | 2.075 | ... | ... | -0.010975 |
| -0.011552 | ... | ... | 4.600 | -0.300 | 4.300 | 110000 | 3.050 | 0.200 | 2.850 | ... | ... | -0.011613 |
| -0.011822 | ... | ... | 3.600 | -0.275 | 3.325 | 112000 | 4.050 | 0.250 | 3.800 | ... | ... | -0.011704 |
| -0.011481 | ... | ... | 2.725 | -0.225 | 2.500 | 114000 | 5.225 | 0.300 | 4.925 | ... | ... | -0.011269 |
| -0.010718 | ... | ... | 2.050 | -0.200 | 1.850 | 116000 | 6.550 | 0.325 | 6.225 | ... | ... | -0.010339 |
| -0.009527 | ... | ... | 1.475 | -0.150 | 1.325 | 118000 | 8 | 0.375 | 7.625 | ... | ... | -0.008992 |
| -0.00827 | ... | ... | 1.050 | -0.100 | 0.950 | 120000 | 9.600 | 0.400 | 9.200 | ... | ... | -0.007593 |
| -0.006799 | ... | ... | 0.750 | -0.100 | 0.650 | 122000 | 11.300 | 0.425 | 10.875 | ... | ... | -0.006175 |
| -0.005525 | ... | ... | 0.525 | -0.075 | 0.450 | 124000 | 13.075 | 0.450 | 12.625 | ... | ... | -0.004826 |
| -0.004294 | ... | ... | 0.350 | -0.050 | 0.300 | 126000 | 14.925 | 0.475 | 14.450 | ... | ... | -0.003789 |
| -0.003286 | ... | ... | 0.225 | -0.025 | 0.200 | 128000 | 16.825 | 0.500 | 16.325 | ... | ... | -0.003052 |
| -0.002361 | ... | ... | 0.150 | -0.025 | 0.125 | 130000 | 18.775 | 0.525 | 18.250 | ... | ... | -0.00277 |
| -0.00162 | ... | ... | 0.100 | -0.025 | 0.075 | 132000 | 20.750 | 0.525 | 20.225 | ... | ... | -0.002748 |
| -0.001195 | ... | ... | 0.050 | 0 | 0.050 | 134000 | 22.750 | 0.525 | 22.225 | ... | ... | -0.003012 |
| -0.000691 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 24.750 | 0.525 | 24.225 | ... | ... | -0.003276 |
| -0.0007 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 26.750 | 0.525 | 26.225 | ... | ... | -0.003539 |
| -0.000398 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 28.750 | 0.525 | 28.225 | ... | ... | -0.003802 |
| -0.000402 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 30.750 | 0.525 | 30.225 | ... | ... | -0.004065 |
| -0.000406 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 32.750 | 0.525 | 32.225 | ... | ... | -0.004328 |
| -0.00041 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 34.750 | 0.525 | 34.225 | ... | ... | -0.00459 |
| -0.000413 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 36.750 | 0.525 | 36.225 | ... | ... | -0.004853 |
| -0.000417 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 38.750 | 0.525 | 38.225 | ... | ... | -0.005114 |
| -0.00042 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 40.750 | 0.525 | 40.225 | ... | ... | -0.005376 |
| -0.000423 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 42.750 | 0.525 | 42.225 | ... | ... | -0.005637 |
| -0.000426 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 44.750 | 0.525 | 44.225 | ... | ... | -0.005898 |
| -0.000429 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 46.750 | 0.525 | 46.225 | ... | ... | -0.006158 |
| -0.000431 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 48.750 | 0.525 | 48.225 | ... | ... | -0.006418 |
| -0.000434 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 50.750 | 0.525 | 50.225 | ... | ... | -0.006678 |
| -0.000437 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 52.750 | 0.525 | 52.225 | ... | ... | -0.006937 |
| -0.000439 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 54.750 | 0.525 | 54.225 | ... | ... | -0.007196 |
| -0.000441 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 56.750 | 0.525 | 56.225 | ... | ... | -0.007455 |
| -0.000443 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 58.750 | 0.525 | 58.225 | ... | ... | -0.007713 |
| -0.000445 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 60.750 | 0.525 | 60.225 | ... | ... | -0.007971 |
| -0.000448 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 62.750 | 0.525 | 62.225 | ... | ... | -0.008229 |
| -0.00045 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 64.750 | 0.525 | 64.225 | ... | ... | -0.008486 |
| -0.000451 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 66.750 | 0.525 | 66.225 | ... | ... | -0.008743 |
| -0.000453 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 68.750 | 0.525 | 68.225 | ... | ... | -0.008999 |
| -0.000455 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 70.750 | 0.525 | 70.225 | ... | ... | -0.009255 |
| -0.000457 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 72.750 | 0.525 | 72.225 | ... | ... | -0.009511 |
| -0.000459 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 74.750 | 0.525 | 74.225 | ... | ... | -0.009766 |
| -0.00046 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 76.750 | 0.525 | 76.225 | ... | ... | -0.010021 |
| -0.000462 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 78.750 | 0.525 | 78.225 | ... | ... | -0.010275 |
| -0.000464 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 80.750 | 0.525 | 80.225 | ... | ... | -0.010529 |
| -0.000465 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 82.750 | 0.525 | 82.225 | ... | ... | -0.010783 |
| -0.000467 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 84.750 | 0.525 | 84.225 | ... | ... | -0.011036 |
| -0.000468 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 86.750 | 0.525 | 86.225 | ... | ... | -0.011288 |
| -0.00047 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 88.750 | 0.525 | 88.225 | ... | ... | -0.011541 |
| -0.000471 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 90.750 | 0.525 | 90.225 | ... | ... | -0.011793 |
| -0.000472 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 92.750 | 0.525 | 92.225 | ... | ... | -0.012044 |
| -0.000474 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 94.750 | 0.525 | 94.225 | ... | ... | -0.012295 |
| -0.000475 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 96.750 | 0.525 | 96.225 | ... | ... | -0.012546 |
| -0.000476 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 98.750 | 0.525 | 98.225 | ... | ... | -0.012796 |
| -0.000478 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 100.750 | 0.525 | 100.225 | ... | ... | -0.013046 |
| -0.000479 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 102.750 | 0.525 | 102.225 | ... | ... | -0.013295 |
| -0.00048 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 104.750 | 0.525 | 104.225 | ... | ... | -0.013544 |
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.