Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005711 | ... | ... | 58.300 | 0.175 | 58.475 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000291 |
| -0.005534 | ... | ... | 56.300 | 0.175 | 56.475 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000289 |
| -0.005354 | ... | ... | 54.300 | 0.175 | 54.475 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.005172 | ... | ... | 52.300 | 0.175 | 52.475 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
| -0.004988 | ... | ... | 50.300 | 0.175 | 50.475 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000285 |
| -0.004801 | ... | ... | 48.300 | 0.175 | 48.475 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000283 |
| -0.004613 | ... | ... | 46.300 | 0.175 | 46.475 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000282 |
| -0.004423 | ... | ... | 44.300 | 0.175 | 44.475 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00028 |
| -0.004232 | ... | ... | 42.300 | 0.175 | 42.475 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000278 |
| -0.004039 | ... | ... | 40.300 | 0.175 | 40.475 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.003845 | ... | ... | 38.300 | 0.175 | 38.475 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
| -0.003651 | ... | ... | 36.300 | 0.175 | 36.475 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.003455 | ... | ... | 34.300 | 0.175 | 34.475 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000269 |
| -0.003258 | ... | ... | 32.300 | 0.175 | 32.475 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
| -0.00306 | ... | ... | 30.300 | 0.175 | 30.475 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000264 |
| -0.002862 | ... | ... | 28.300 | 0.175 | 28.475 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000466 |
| -0.002664 | ... | ... | 26.300 | 0.175 | 26.475 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.00081 |
| -0.002464 | ... | ... | 24.300 | 0.175 | 24.475 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.001103 |
| -0.002264 | ... | ... | 22.300 | 0.175 | 22.475 | 94000 | 0.125 | 0 | 0.125 | ... | ... | -0.001617 |
| -0.002236 | ... | ... | 20.325 | 0.175 | 20.500 | 96000 | 0.200 | 0 | 0.200 | ... | ... | -0.002268 |
| -0.002692 | ... | ... | 18.425 | 0.175 | 18.600 | 98000 | 0.300 | 0 | 0.300 | ... | ... | -0.002994 |
| -0.003379 | ... | ... | 16.575 | 0.175 | 16.750 | 100000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.003902 |
| -0.00421 | ... | ... | 14.800 | 0.150 | 14.950 | 102000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.005013 |
| -0.005419 | ... | ... | 13.125 | 0.150 | 13.275 | 104000 | 0.950 | -0.050 | 1 | ... | ... | -0.006069 |
| -0.006514 | ... | ... | 11.525 | 0.125 | 11.650 | 106000 | 1.325 | -0.050 | 1.375 | ... | ... | -0.007199 |
| -0.007677 | ... | ... | 10.025 | 0.125 | 10.150 | 108000 | 1.800 | -0.050 | 1.850 | ... | ... | -0.008266 |
| -0.008698 | ... | ... | 8.650 | 0.100 | 8.750 | 110000 | 2.375 | -0.075 | 2.450 | ... | ... | -0.009173 |
| -0.009562 | ... | ... | 7.375 | 0.100 | 7.475 | 112000 | 3.075 | -0.075 | 3.150 | ... | ... | -0.00991 |
| -0.010203 | ... | ... | 6.225 | 0.100 | 6.325 | 114000 | 3.875 | -0.100 | 3.975 | ... | ... | -0.01036 |
| -0.010583 | ... | ... | 5.200 | 0.100 | 5.300 | 116000 | 4.825 | -0.100 | 4.925 | ... | ... | -0.010604 |
| -0.010647 | ... | ... | 4.300 | 0.075 | 4.375 | 118000 | 5.875 | -0.100 | 5.975 | ... | ... | -0.010528 |
| -0.010517 | ... | ... | 3.525 | 0.075 | 3.600 | 120000 | 7.050 | -0.125 | 7.175 | ... | ... | -0.010206 |
| -0.01013 | ... | ... | 2.850 | 0.075 | 2.925 | 122000 | 8.350 | -0.125 | 8.475 | ... | ... | -0.009684 |
| -0.009541 | ... | ... | 2.300 | 0.050 | 2.350 | 124000 | 9.750 | -0.125 | 9.875 | ... | ... | -0.008968 |
| -0.008745 | ... | ... | 1.825 | 0.025 | 1.850 | 126000 | 11.250 | -0.125 | 11.375 | ... | ... | -0.008136 |
| -0.007892 | ... | ... | 1.425 | 0.025 | 1.450 | 128000 | 12.825 | -0.150 | 12.975 | ... | ... | -0.007193 |
| -0.007096 | ... | ... | 1.125 | 0.025 | 1.150 | 130000 | 14.475 | -0.150 | 14.625 | ... | ... | -0.006222 |
| -0.006136 | ... | ... | 0.850 | 0.025 | 0.875 | 132000 | 16.200 | -0.150 | 16.350 | ... | ... | -0.005317 |
| -0.005304 | ... | ... | 0.650 | 0.025 | 0.675 | 134000 | 17.975 | -0.175 | 18.150 | ... | ... | -0.004456 |
| -0.004414 | ... | ... | 0.500 | 0 | 0.500 | 136000 | 19.800 | -0.175 | 19.975 | ... | ... | -0.003712 |
| -0.003674 | ... | ... | 0.375 | 0 | 0.375 | 138000 | 21.675 | -0.175 | 21.850 | ... | ... | -0.003164 |
| -0.002984 | ... | ... | 0.275 | 0 | 0.275 | 140000 | 23.600 | -0.175 | 23.775 | ... | ... | -0.002882 |
| -0.002391 | ... | ... | 0.200 | 0 | 0.200 | 142000 | 25.550 | -0.175 | 25.725 | ... | ... | -0.002745 |
| -0.001949 | ... | ... | 0.150 | 0 | 0.150 | 144000 | 27.525 | -0.175 | 27.700 | ... | ... | -0.002773 |
| -0.00144 | ... | ... | 0.100 | 0 | 0.100 | 146000 | 29.525 | -0.175 | 29.700 | ... | ... | -0.002974 |
| -0.001161 | ... | ... | 0.075 | 0 | 0.075 | 148000 | 31.525 | -0.175 | 31.700 | ... | ... | -0.003174 |
| -0.000847 | ... | ... | 0.050 | 0 | 0.050 | 150000 | 33.525 | -0.175 | 33.700 | ... | ... | -0.003373 |
| -0.000856 | ... | ... | 0.050 | 0 | 0.050 | 152000 | 35.525 | -0.175 | 35.700 | ... | ... | -0.003573 |
| -0.000488 | ... | ... | 0.025 | 0 | 0.025 | 154000 | 37.525 | -0.175 | 37.700 | ... | ... | -0.003772 |
| -0.000493 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 39.525 | -0.175 | 39.700 | ... | ... | -0.003971 |
| -0.000497 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 41.525 | -0.175 | 41.700 | ... | ... | -0.00417 |
| -0.000279 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.525 | -0.175 | 43.700 | ... | ... | -0.004368 |
| -0.000281 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.525 | -0.175 | 45.700 | ... | ... | -0.004567 |
| -0.000283 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.525 | -0.175 | 47.700 | ... | ... | -0.004764 |
| -0.000285 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.525 | -0.175 | 49.700 | ... | ... | -0.004962 |
| -0.000286 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.525 | -0.175 | 51.700 | ... | ... | -0.005159 |
| -0.000288 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.525 | -0.175 | 53.700 | ... | ... | -0.005356 |
| -0.00029 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.525 | -0.175 | 55.700 | ... | ... | -0.005553 |
| -0.000291 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.525 | -0.175 | 57.700 | ... | ... | -0.005749 |
| -0.000292 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.525 | -0.175 | 59.700 | ... | ... | -0.005945 |
| -0.000294 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.525 | -0.175 | 61.700 | ... | ... | -0.006141 |
| -0.000295 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.525 | -0.175 | 63.700 | ... | ... | -0.006336 |
| -0.000296 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.525 | -0.175 | 65.700 | ... | ... | -0.006531 |
| -0.000298 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.525 | -0.175 | 67.700 | ... | ... | -0.006726 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.525 | -0.175 | 69.700 | ... | ... | -0.00692 |
| -0.0003 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.525 | -0.175 | 71.700 | ... | ... | -0.007114 |
| -0.000301 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.525 | -0.175 | 73.700 | ... | ... | -0.007308 |
| -0.000302 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.525 | -0.175 | 75.700 | ... | ... | -0.007501 |
| -0.000304 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.525 | -0.175 | 77.700 | ... | ... | -0.007694 |
| -0.000305 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.525 | -0.175 | 79.700 | ... | ... | -0.007887 |
| -0.000306 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.525 | -0.175 | 81.700 | ... | ... | -0.008079 |
| -0.000307 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.525 | -0.175 | 83.700 | ... | ... | -0.008271 |
| -0.000308 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.525 | -0.175 | 85.700 | ... | ... | -0.008463 |
| -0.000309 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.525 | -0.175 | 87.700 | ... | ... | -0.008654 |
| -0.00031 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.525 | -0.175 | 89.700 | ... | ... | -0.008845 |
| -0.000311 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.525 | -0.175 | 91.700 | ... | ... | -0.009035 |
| -0.000311 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.525 | -0.175 | 93.700 | ... | ... | -0.009225 |
| -0.000312 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.525 | -0.175 | 95.700 | ... | ... | -0.009415 |
| -0.000313 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 97.525 | -0.175 | 97.700 | ... | ... | -0.009604 |
| -0.000314 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 99.525 | -0.175 | 99.700 | ... | ... | -0.009793 |
| -0.000315 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 101.525 | -0.175 | 101.700 | ... | ... | -0.009982 |
| -0.000316 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 103.525 | -0.175 | 103.700 | ... | ... | -0.01017 |
| -0.000317 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 105.525 | -0.175 | 105.700 | ... | ... | -0.010358 |
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.