Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007124 | ... | ... | 58.425 | 0.475 | 58.900 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.000415 |
| -0.006902 | ... | ... | 56.425 | 0.475 | 56.900 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000413 |
| -0.006678 | ... | ... | 54.425 | 0.475 | 54.900 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000411 |
| -0.00645 | ... | ... | 52.425 | 0.475 | 52.900 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000409 |
| -0.00622 | ... | ... | 50.425 | 0.475 | 50.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000406 |
| -0.005988 | ... | ... | 48.425 | 0.475 | 48.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000404 |
| -0.005754 | ... | ... | 46.425 | 0.475 | 46.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000402 |
| -0.005518 | ... | ... | 44.425 | 0.475 | 44.900 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000399 |
| -0.005281 | ... | ... | 42.425 | 0.475 | 42.900 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000397 |
| -0.005042 | ... | ... | 40.425 | 0.475 | 40.900 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000394 |
| -0.004802 | ... | ... | 38.425 | 0.475 | 38.900 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000391 |
| -0.004561 | ... | ... | 36.425 | 0.475 | 36.900 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000388 |
| -0.004318 | ... | ... | 34.425 | 0.475 | 34.900 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000384 |
| -0.004075 | ... | ... | 32.425 | 0.475 | 32.900 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000381 |
| -0.00383 | ... | ... | 30.425 | 0.475 | 30.900 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000377 |
| -0.003586 | ... | ... | 28.425 | 0.475 | 28.900 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000373 |
| -0.00334 | ... | ... | 26.425 | 0.475 | 26.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000369 |
| -0.003094 | ... | ... | 24.425 | 0.475 | 24.900 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000648 |
| -0.002847 | ... | ... | 22.425 | 0.475 | 22.900 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000639 |
| -0.0026 | ... | ... | 20.425 | 0.475 | 20.900 | 94000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001102 |
| -0.002352 | ... | ... | 18.450 | 0.450 | 18.900 | 96000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001866 |
| -0.002631 | ... | ... | 16.500 | 0.450 | 16.950 | 98000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002793 |
| -0.003575 | ... | ... | 14.650 | 0.425 | 15.075 | 100000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.004038 |
| -0.004745 | ... | ... | 12.850 | 0.400 | 13.250 | 102000 | 0.475 | -0.075 | 0.550 | ... | ... | -0.005402 |
| -0.006309 | ... | ... | 11.125 | 0.400 | 11.525 | 104000 | 0.725 | -0.100 | 0.825 | ... | ... | -0.006906 |
| -0.007968 | ... | ... | 9.525 | 0.375 | 9.900 | 106000 | 1.100 | -0.100 | 1.200 | ... | ... | -0.008613 |
| -0.009496 | ... | ... | 8.050 | 0.325 | 8.375 | 108000 | 1.550 | -0.150 | 1.700 | ... | ... | -0.010006 |
| -0.010907 | ... | ... | 6.700 | 0.300 | 7 | 110000 | 2.150 | -0.175 | 2.325 | ... | ... | -0.01127 |
| -0.011924 | ... | ... | 5.500 | 0.250 | 5.750 | 112000 | 2.900 | -0.200 | 3.100 | ... | ... | -0.012211 |
| -0.012608 | ... | ... | 4.450 | 0.225 | 4.675 | 114000 | 3.775 | -0.250 | 4.025 | ... | ... | -0.01265 |
| -0.012761 | ... | ... | 3.525 | 0.200 | 3.725 | 116000 | 4.800 | -0.300 | 5.100 | ... | ... | -0.012634 |
| -0.012484 | ... | ... | 2.775 | 0.150 | 2.925 | 118000 | 5.975 | -0.325 | 6.300 | ... | ... | -0.012188 |
| -0.011775 | ... | ... | 2.125 | 0.125 | 2.250 | 120000 | 7.300 | -0.350 | 7.650 | ... | ... | -0.011404 |
| -0.01086 | ... | ... | 1.625 | 0.100 | 1.725 | 122000 | 8.725 | -0.375 | 9.100 | ... | ... | -0.010234 |
| -0.009587 | ... | ... | 1.200 | 0.075 | 1.275 | 124000 | 10.275 | -0.400 | 10.675 | ... | ... | -0.008933 |
| -0.008364 | ... | ... | 0.900 | 0.050 | 0.950 | 126000 | 11.925 | -0.425 | 12.350 | ... | ... | -0.007586 |
| -0.006951 | ... | ... | 0.650 | 0.025 | 0.675 | 128000 | 13.650 | -0.425 | 14.075 | ... | ... | -0.006242 |
| -0.005652 | ... | ... | 0.450 | 0.025 | 0.475 | 130000 | 15.450 | -0.450 | 15.900 | ... | ... | -0.005085 |
| -0.00469 | ... | ... | 0.325 | 0.025 | 0.350 | 132000 | 17.300 | -0.450 | 17.750 | ... | ... | -0.004095 |
| -0.003478 | ... | ... | 0.225 | 0 | 0.225 | 134000 | 19.200 | -0.450 | 19.650 | ... | ... | -0.003411 |
| -0.002618 | ... | ... | 0.150 | 0 | 0.150 | 136000 | 21.125 | -0.475 | 21.600 | ... | ... | -0.002894 |
| -0.00195 | ... | ... | 0.100 | 0 | 0.100 | 138000 | 23.100 | -0.475 | 23.575 | ... | ... | -0.002874 |
| -0.001581 | ... | ... | 0.075 | 0 | 0.075 | 140000 | 25.100 | -0.475 | 25.575 | ... | ... | -0.003122 |
| -0.00116 | ... | ... | 0.050 | 0 | 0.050 | 142000 | 27.100 | -0.475 | 27.575 | ... | ... | -0.00337 |
| -0.000667 | ... | ... | 0.025 | 0 | 0.025 | 144000 | 29.100 | -0.475 | 29.575 | ... | ... | -0.003617 |
| -0.000674 | ... | ... | 0.025 | 0 | 0.025 | 146000 | 31.100 | -0.475 | 31.575 | ... | ... | -0.003864 |
| -0.000382 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33.100 | -0.475 | 33.575 | ... | ... | -0.004111 |
| -0.000385 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35.100 | -0.475 | 35.575 | ... | ... | -0.004358 |
| -0.000388 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37.100 | -0.475 | 37.575 | ... | ... | -0.004604 |
| -0.000392 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39.100 | -0.475 | 39.575 | ... | ... | -0.00485 |
| -0.000394 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41.100 | -0.475 | 41.575 | ... | ... | -0.005096 |
| -0.000397 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43.100 | -0.475 | 43.575 | ... | ... | -0.005342 |
| -0.0004 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45.100 | -0.475 | 45.575 | ... | ... | -0.005587 |
| -0.000403 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47.100 | -0.475 | 47.575 | ... | ... | -0.005832 |
| -0.000405 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49.100 | -0.475 | 49.575 | ... | ... | -0.006077 |
| -0.000407 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51.100 | -0.475 | 51.575 | ... | ... | -0.006321 |
| -0.00041 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53.100 | -0.475 | 53.575 | ... | ... | -0.006565 |
| -0.000412 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55.100 | -0.475 | 55.575 | ... | ... | -0.006809 |
| -0.000414 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57.100 | -0.475 | 57.575 | ... | ... | -0.007052 |
| -0.000416 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59.100 | -0.475 | 59.575 | ... | ... | -0.007295 |
| -0.000418 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61.100 | -0.475 | 61.575 | ... | ... | -0.007538 |
| -0.00042 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63.100 | -0.475 | 63.575 | ... | ... | -0.00778 |
| -0.000422 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65.100 | -0.475 | 65.575 | ... | ... | -0.008022 |
| -0.000424 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67.100 | -0.475 | 67.575 | ... | ... | -0.008263 |
| -0.000426 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69.100 | -0.475 | 69.575 | ... | ... | -0.008505 |
| -0.000427 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71.100 | -0.475 | 71.575 | ... | ... | -0.008745 |
| -0.000429 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73.100 | -0.475 | 73.575 | ... | ... | -0.008986 |
| -0.000431 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75.100 | -0.475 | 75.575 | ... | ... | -0.009226 |
| -0.000432 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77.100 | -0.475 | 77.575 | ... | ... | -0.009466 |
| -0.000434 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79.100 | -0.475 | 79.575 | ... | ... | -0.009705 |
| -0.000435 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81.100 | -0.475 | 81.575 | ... | ... | -0.009944 |
| -0.000437 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83.100 | -0.475 | 83.575 | ... | ... | -0.010183 |
| -0.000438 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85.100 | -0.475 | 85.575 | ... | ... | -0.010421 |
| -0.000439 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87.100 | -0.475 | 87.575 | ... | ... | -0.010659 |
| -0.000441 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89.100 | -0.475 | 89.575 | ... | ... | -0.010897 |
| -0.000442 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 91.100 | -0.475 | 91.575 | ... | ... | -0.011134 |
| -0.000443 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 93.100 | -0.475 | 93.575 | ... | ... | -0.011371 |
| -0.000445 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 95.100 | -0.475 | 95.575 | ... | ... | -0.011607 |
| -0.000446 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 97.100 | -0.475 | 97.575 | ... | ... | -0.011843 |
| -0.000447 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 99.100 | -0.475 | 99.575 | ... | ... | -0.012079 |
| -0.000448 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 101.100 | -0.475 | 101.575 | ... | ... | -0.012314 |
| -0.000449 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 103.100 | -0.475 | 103.575 | ... | ... | -0.012549 |
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.