Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006426 | ... | ... | 57.700 | 0.350 | 58.050 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00035 |
| -0.006223 | ... | ... | 55.700 | 0.350 | 56.050 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000349 |
| -0.006018 | ... | ... | 53.700 | 0.350 | 54.050 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000347 |
| -0.00581 | ... | ... | 51.700 | 0.350 | 52.050 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000345 |
| -0.0056 | ... | ... | 49.700 | 0.350 | 50.050 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000343 |
| -0.005387 | ... | ... | 47.700 | 0.350 | 48.050 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000341 |
| -0.005173 | ... | ... | 45.700 | 0.350 | 46.050 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000339 |
| -0.004957 | ... | ... | 43.700 | 0.350 | 44.050 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000337 |
| -0.00474 | ... | ... | 41.700 | 0.350 | 42.050 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000335 |
| -0.004521 | ... | ... | 39.700 | 0.350 | 40.050 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000332 |
| -0.004301 | ... | ... | 37.700 | 0.350 | 38.050 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00033 |
| -0.00408 | ... | ... | 35.700 | 0.350 | 36.050 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000327 |
| -0.003858 | ... | ... | 33.700 | 0.350 | 34.050 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000324 |
| -0.003635 | ... | ... | 31.700 | 0.350 | 32.050 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000321 |
| -0.003412 | ... | ... | 29.700 | 0.350 | 30.050 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.003187 | ... | ... | 27.700 | 0.350 | 28.050 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000315 |
| -0.002962 | ... | ... | 25.700 | 0.350 | 26.050 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000553 |
| -0.002737 | ... | ... | 23.700 | 0.350 | 24.050 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.000959 |
| -0.002511 | ... | ... | 21.700 | 0.350 | 22.050 | 94000 | 0.075 | 0 | 0.075 | ... | ... | -0.001302 |
| -0.002284 | ... | ... | 19.725 | 0.325 | 20.050 | 96000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001902 |
| -0.002692 | ... | ... | 17.800 | 0.325 | 18.125 | 98000 | 0.225 | 0 | 0.225 | ... | ... | -0.002901 |
| -0.00324 | ... | ... | 15.925 | 0.300 | 16.225 | 100000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.003694 |
| -0.004369 | ... | ... | 14.125 | 0.300 | 14.425 | 102000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.005027 |
| -0.005542 | ... | ... | 12.400 | 0.275 | 12.675 | 104000 | 0.775 | -0.050 | 0.825 | ... | ... | -0.006306 |
| -0.007003 | ... | ... | 10.775 | 0.275 | 11.050 | 106000 | 1.125 | -0.075 | 1.200 | ... | ... | -0.007685 |
| -0.008311 | ... | ... | 9.275 | 0.225 | 9.500 | 108000 | 1.550 | -0.125 | 1.675 | ... | ... | -0.008884 |
| -0.009614 | ... | ... | 7.875 | 0.225 | 8.100 | 110000 | 2.125 | -0.125 | 2.250 | ... | ... | -0.010061 |
| -0.010596 | ... | ... | 6.600 | 0.200 | 6.800 | 112000 | 2.800 | -0.150 | 2.950 | ... | ... | -0.010902 |
| -0.011325 | ... | ... | 5.475 | 0.175 | 5.650 | 114000 | 3.625 | -0.175 | 3.800 | ... | ... | -0.011481 |
| -0.011676 | ... | ... | 4.500 | 0.125 | 4.625 | 116000 | 4.575 | -0.200 | 4.775 | ... | ... | -0.011679 |
| -0.01171 | ... | ... | 3.625 | 0.125 | 3.750 | 118000 | 5.675 | -0.225 | 5.900 | ... | ... | -0.011558 |
| -0.011399 | ... | ... | 2.900 | 0.100 | 3 | 120000 | 6.900 | -0.225 | 7.125 | ... | ... | -0.011096 |
| -0.010734 | ... | ... | 2.275 | 0.075 | 2.350 | 122000 | 8.225 | -0.275 | 8.500 | ... | ... | -0.010288 |
| -0.009883 | ... | ... | 1.775 | 0.050 | 1.825 | 124000 | 9.675 | -0.300 | 9.975 | ... | ... | -0.009305 |
| -0.008883 | ... | ... | 1.350 | 0.050 | 1.400 | 126000 | 11.225 | -0.300 | 11.525 | ... | ... | -0.008187 |
| -0.007874 | ... | ... | 1.025 | 0.050 | 1.075 | 128000 | 12.875 | -0.300 | 13.175 | ... | ... | -0.007077 |
| -0.006742 | ... | ... | 0.775 | 0.025 | 0.800 | 130000 | 14.600 | -0.300 | 14.900 | ... | ... | -0.006006 |
| -0.005734 | ... | ... | 0.575 | 0.025 | 0.600 | 132000 | 16.375 | -0.325 | 16.700 | ... | ... | -0.004955 |
| -0.00463 | ... | ... | 0.425 | 0 | 0.425 | 134000 | 18.200 | -0.350 | 18.550 | ... | ... | -0.004023 |
| -0.003688 | ... | ... | 0.300 | 0 | 0.300 | 136000 | 20.100 | -0.325 | 20.425 | ... | ... | -0.003512 |
| -0.003045 | ... | ... | 0.225 | 0 | 0.225 | 138000 | 22 | -0.350 | 22.350 | ... | ... | -0.002931 |
| -0.00228 | ... | ... | 0.150 | 0 | 0.150 | 140000 | 23.975 | -0.325 | 24.300 | ... | ... | -0.002946 |
| -0.001691 | ... | ... | 0.100 | 0 | 0.100 | 142000 | 25.950 | -0.350 | 26.300 | ... | ... | -0.002955 |
| -0.001367 | ... | ... | 0.075 | 0 | 0.075 | 144000 | 27.950 | -0.350 | 28.300 | ... | ... | -0.003182 |
| -0.001 | ... | ... | 0.050 | 0 | 0.050 | 146000 | 29.950 | -0.350 | 30.300 | ... | ... | -0.003408 |
| -0.000573 | ... | ... | 0.025 | 0 | 0.025 | 148000 | 31.950 | -0.350 | 32.300 | ... | ... | -0.003635 |
| -0.000579 | ... | ... | 0.025 | 0 | 0.025 | 150000 | 33.950 | -0.350 | 34.300 | ... | ... | -0.00386 |
| -0.000585 | ... | ... | 0.025 | 0 | 0.025 | 152000 | 35.950 | -0.350 | 36.300 | ... | ... | -0.004086 |
| -0.00033 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.950 | -0.350 | 38.300 | ... | ... | -0.004311 |
| -0.000333 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.950 | -0.350 | 40.300 | ... | ... | -0.004536 |
| -0.000335 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.950 | -0.350 | 42.300 | ... | ... | -0.004761 |
| -0.000337 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.950 | -0.350 | 44.300 | ... | ... | -0.004986 |
| -0.00034 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.950 | -0.350 | 46.300 | ... | ... | -0.00521 |
| -0.000342 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.950 | -0.350 | 48.300 | ... | ... | -0.005434 |
| -0.000344 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.950 | -0.350 | 50.300 | ... | ... | -0.005657 |
| -0.000346 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.950 | -0.350 | 52.300 | ... | ... | -0.005881 |
| -0.000348 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.950 | -0.350 | 54.300 | ... | ... | -0.006103 |
| -0.00035 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.950 | -0.350 | 56.300 | ... | ... | -0.006326 |
| -0.000351 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.950 | -0.350 | 58.300 | ... | ... | -0.006548 |
| -0.000353 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.950 | -0.350 | 60.300 | ... | ... | -0.00677 |
| -0.000355 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.950 | -0.350 | 62.300 | ... | ... | -0.006992 |
| -0.000356 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.950 | -0.350 | 64.300 | ... | ... | -0.007213 |
| -0.000358 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.950 | -0.350 | 66.300 | ... | ... | -0.007434 |
| -0.000359 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.950 | -0.350 | 68.300 | ... | ... | -0.007655 |
| -0.000361 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.950 | -0.350 | 70.300 | ... | ... | -0.007875 |
| -0.000362 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.950 | -0.350 | 72.300 | ... | ... | -0.008095 |
| -0.000364 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.950 | -0.350 | 74.300 | ... | ... | -0.008314 |
| -0.000365 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.950 | -0.350 | 76.300 | ... | ... | -0.008533 |
| -0.000366 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.950 | -0.350 | 78.300 | ... | ... | -0.008752 |
| -0.000368 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.950 | -0.350 | 80.300 | ... | ... | -0.00897 |
| -0.000369 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.950 | -0.350 | 82.300 | ... | ... | -0.009188 |
| -0.00037 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.950 | -0.350 | 84.300 | ... | ... | -0.009406 |
| -0.000371 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.950 | -0.350 | 86.300 | ... | ... | -0.009623 |
| -0.000373 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.950 | -0.350 | 88.300 | ... | ... | -0.00984 |
| -0.000374 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.950 | -0.350 | 90.300 | ... | ... | -0.010057 |
| -0.000375 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.950 | -0.350 | 92.300 | ... | ... | -0.010273 |
| -0.000376 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.950 | -0.350 | 94.300 | ... | ... | -0.010488 |
| -0.000377 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.950 | -0.350 | 96.300 | ... | ... | -0.010704 |
| -0.000378 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 97.950 | -0.350 | 98.300 | ... | ... | -0.010919 |
| -0.000379 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 99.950 | -0.350 | 100.300 | ... | ... | -0.011133 |
| -0.00038 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 101.950 | -0.350 | 102.300 | ... | ... | -0.011348 |
| -0.000381 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 103.950 | -0.350 | 104.300 | ... | ... | -0.011561 |
| -0.000382 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 105.950 | -0.350 | 106.300 | ... | ... | -0.011775 |
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.