Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006347 | ... | ... | ... | ... | 57.600 | 58000 | 0.013 | ... | ... | ... | ... | -0.000337 |
| -0.006146 | ... | ... | 57 | -1.400 | 55.600 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000336 |
| -0.005942 | ... | ... | 55 | -1.400 | 53.600 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000334 |
| -0.005736 | ... | ... | 53 | -1.400 | 51.600 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000332 |
| -0.005527 | ... | ... | 51 | -1.400 | 49.600 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000331 |
| -0.005315 | ... | ... | 49 | -1.400 | 47.600 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000329 |
| -0.005102 | ... | ... | 47 | -1.400 | 45.600 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000327 |
| -0.004888 | ... | ... | 45 | -1.400 | 43.600 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000324 |
| -0.004671 | ... | ... | 43 | -1.400 | 41.600 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000322 |
| -0.004454 | ... | ... | 41 | -1.400 | 39.600 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00032 |
| -0.004235 | ... | ... | 39 | -1.400 | 37.600 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000317 |
| -0.004015 | ... | ... | 37 | -1.400 | 35.600 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000315 |
| -0.003794 | ... | ... | 35 | -1.400 | 33.600 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000312 |
| -0.003571 | ... | ... | 33 | -1.400 | 31.600 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000309 |
| -0.003349 | ... | ... | 31 | -1.400 | 29.600 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000306 |
| -0.003125 | ... | ... | 29 | -1.400 | 27.600 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000303 |
| -0.002901 | ... | ... | 27 | -1.400 | 25.600 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000532 |
| -0.002676 | ... | ... | 25 | -1.400 | 23.600 | 92000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000921 |
| -0.002451 | ... | ... | 23 | -1.400 | 21.600 | 94000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.00125 |
| -0.002225 | ... | ... | 21 | -1.400 | 19.600 | 96000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001824 |
| -0.002599 | ... | ... | 19.025 | -1.350 | 17.675 | 98000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.002778 |
| -0.003107 | ... | ... | 17.100 | -1.325 | 15.775 | 100000 | 0.350 | 0.075 | 0.275 | ... | ... | -0.003729 |
| -0.004165 | ... | ... | 15.250 | -1.275 | 13.975 | 102000 | 0.550 | 0.125 | 0.425 | ... | ... | -0.004959 |
| -0.005394 | ... | ... | 13.475 | -1.225 | 12.250 | 104000 | 0.800 | 0.150 | 0.650 | ... | ... | -0.006137 |
| -0.00674 | ... | ... | 11.800 | -1.175 | 10.625 | 106000 | 1.150 | 0.200 | 0.950 | ... | ... | -0.007403 |
| -0.008113 | ... | ... | 10.200 | -1.075 | 9.125 | 108000 | 1.625 | 0.300 | 1.325 | ... | ... | -0.008671 |
| -0.009261 | ... | ... | 8.725 | -1 | 7.725 | 110000 | 2.200 | 0.375 | 1.825 | ... | ... | -0.009692 |
| -0.010162 | ... | ... | 7.375 | -0.925 | 6.450 | 112000 | 2.925 | 0.475 | 2.450 | ... | ... | -0.010517 |
| -0.010795 | ... | ... | 6.175 | -0.850 | 5.325 | 114000 | 3.750 | 0.525 | 3.225 | ... | ... | -0.010931 |
| -0.01111 | ... | ... | 5.100 | -0.750 | 4.350 | 116000 | 4.750 | 0.650 | 4.100 | ... | ... | -0.011091 |
| -0.011051 | ... | ... | 4.150 | -0.650 | 3.500 | 118000 | 5.850 | 0.725 | 5.125 | ... | ... | -0.010816 |
| -0.010662 | ... | ... | 3.325 | -0.550 | 2.775 | 120000 | 7.100 | 0.825 | 6.275 | ... | ... | -0.010273 |
| -0.010017 | ... | ... | 2.650 | -0.475 | 2.175 | 122000 | 8.475 | 0.900 | 7.575 | ... | ... | -0.009484 |
| -0.009142 | ... | ... | 2.075 | -0.400 | 1.675 | 124000 | 9.950 | 0.975 | 8.975 | ... | ... | -0.008475 |
| -0.008147 | ... | ... | 1.600 | -0.325 | 1.275 | 126000 | 11.525 | 1.050 | 10.475 | ... | ... | -0.007364 |
| -0.007052 | ... | ... | 1.225 | -0.275 | 0.950 | 128000 | 13.200 | 1.125 | 12.075 | ... | ... | -0.006297 |
| -0.006124 | ... | ... | 0.925 | -0.200 | 0.725 | 130000 | 14.925 | 1.175 | 13.750 | ... | ... | -0.005167 |
| -0.005065 | ... | ... | 0.675 | -0.150 | 0.525 | 132000 | 16.750 | 1.250 | 15.500 | ... | ... | -0.004384 |
| -0.004101 | ... | ... | 0.500 | -0.125 | 0.375 | 134000 | 18.600 | 1.300 | 17.300 | ... | ... | -0.003619 |
| -0.00335 | ... | ... | 0.375 | -0.100 | 0.275 | 136000 | 20.500 | 1.325 | 19.175 | ... | ... | -0.003113 |
| -0.002697 | ... | ... | 0.250 | -0.050 | 0.200 | 138000 | 22.425 | 1.350 | 21.075 | ... | ... | -0.002748 |
| -0.001916 | ... | ... | 0.175 | -0.050 | 0.125 | 140000 | 24.400 | 1.375 | 23.025 | ... | ... | -0.00277 |
| -0.001636 | ... | ... | 0.125 | -0.025 | 0.100 | 142000 | 26.400 | 1.400 | 25 | ... | ... | -0.002996 |
| -0.001322 | ... | ... | 0.100 | -0.025 | 0.075 | 144000 | 28.400 | 1.400 | 27 | ... | ... | -0.003221 |
| -0.000967 | ... | ... | 0.050 | 0 | 0.050 | 146000 | 30.400 | 1.400 | 29 | ... | ... | -0.003447 |
| -0.000554 | ... | ... | 0.050 | -0.025 | 0.025 | 148000 | 32.400 | 1.400 | 31 | ... | ... | -0.003672 |
| -0.00056 | ... | ... | 0.025 | 0 | 0.025 | 150000 | 34.400 | 1.400 | 33 | ... | ... | -0.003897 |
| -0.000565 | ... | ... | 0.025 | 0 | 0.025 | 152000 | 36.400 | 1.400 | 35 | ... | ... | -0.004121 |
| -0.000319 | ... | ... | 0.025 | -0.013 | 0.013 | 154000 | 38.400 | 1.400 | 37 | ... | ... | -0.004346 |
| -0.000321 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.400 | 1.400 | 39 | ... | ... | -0.00457 |
| -0.000324 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.400 | 1.400 | 41 | ... | ... | -0.004794 |
| -0.000326 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.400 | 1.400 | 43 | ... | ... | -0.005017 |
| -0.000328 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.400 | 1.400 | 45 | ... | ... | -0.00524 |
| -0.00033 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.400 | 1.400 | 47 | ... | ... | -0.005463 |
| -0.000332 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.400 | 1.400 | 49 | ... | ... | -0.005685 |
| -0.000334 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.400 | 1.400 | 51 | ... | ... | -0.005907 |
| -0.000336 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.400 | 1.400 | 53 | ... | ... | -0.006129 |
| -0.000337 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.400 | 1.400 | 55 | ... | ... | -0.006351 |
| -0.000339 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.400 | 1.400 | 57 | ... | ... | -0.006572 |
| -0.000341 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.400 | 1.400 | 59 | ... | ... | -0.006793 |
| -0.000342 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.400 | 1.400 | 61 | ... | ... | -0.007013 |
| -0.000344 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.400 | 1.400 | 63 | ... | ... | -0.007233 |
| -0.000345 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.400 | 1.400 | 65 | ... | ... | -0.007453 |
| -0.000347 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.400 | 1.400 | 67 | ... | ... | -0.007672 |
| -0.000348 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.400 | 1.400 | 69 | ... | ... | -0.007891 |
| -0.00035 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.400 | 1.400 | 71 | ... | ... | -0.008109 |
| -0.000351 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.400 | 1.400 | 73 | ... | ... | -0.008328 |
| -0.000352 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.400 | 1.400 | 75 | ... | ... | -0.008545 |
| -0.000354 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.400 | 1.400 | 77 | ... | ... | -0.008763 |
| -0.000355 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.400 | 1.400 | 79 | ... | ... | -0.00898 |
| -0.000356 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.400 | 1.400 | 81 | ... | ... | -0.009197 |
| -0.000357 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.400 | 1.400 | 83 | ... | ... | -0.009413 |
| -0.000358 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.400 | 1.400 | 85 | ... | ... | -0.009629 |
| -0.000359 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.400 | 1.400 | 87 | ... | ... | -0.009844 |
| -0.000361 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.400 | 1.400 | 89 | ... | ... | -0.010059 |
| -0.000362 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.400 | 1.400 | 91 | ... | ... | -0.010274 |
| -0.000363 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.400 | 1.400 | 93 | ... | ... | -0.010488 |
| -0.000364 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.400 | 1.400 | 95 | ... | ... | -0.010702 |
| -0.000365 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 98.400 | 1.400 | 97 | ... | ... | -0.010916 |
| -0.000366 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 100.400 | 1.400 | 99 | ... | ... | -0.011129 |
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.