Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005159 | ... | ... | 58.500 | 0.425 | 58.925 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000239 |
| -0.005002 | ... | ... | 56.500 | 0.425 | 56.925 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000238 |
| -0.004842 | ... | ... | 54.500 | 0.425 | 54.925 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000237 |
| -0.00468 | ... | ... | 52.500 | 0.425 | 52.925 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000236 |
| -0.004516 | ... | ... | 50.500 | 0.425 | 50.925 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000235 |
| -0.00435 | ... | ... | 48.500 | 0.425 | 48.925 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000233 |
| -0.004182 | ... | ... | 46.500 | 0.425 | 46.925 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000232 |
| -0.004012 | ... | ... | 44.500 | 0.425 | 44.925 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.003841 | ... | ... | 42.500 | 0.425 | 42.925 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.003669 | ... | ... | 40.500 | 0.425 | 40.925 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000227 |
| -0.003495 | ... | ... | 38.500 | 0.425 | 38.925 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.003321 | ... | ... | 36.500 | 0.425 | 36.925 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.003145 | ... | ... | 34.500 | 0.425 | 34.925 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.002969 | ... | ... | 32.500 | 0.425 | 32.925 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000393 |
| -0.002792 | ... | ... | 30.500 | 0.425 | 30.925 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000389 |
| -0.002614 | ... | ... | 28.500 | 0.425 | 28.925 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000677 |
| -0.002436 | ... | ... | 26.500 | 0.425 | 26.925 | 92000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000924 |
| -0.002257 | ... | ... | 24.500 | 0.425 | 24.925 | 94000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.00136 |
| -0.00221 | ... | ... | 22.525 | 0.425 | 22.950 | 96000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.001915 |
| -0.002418 | ... | ... | 20.600 | 0.425 | 21.025 | 98000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002695 |
| -0.002843 | ... | ... | 18.750 | 0.400 | 19.150 | 100000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.003462 |
| -0.003536 | ... | ... | 16.975 | 0.375 | 17.350 | 102000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.004309 |
| -0.004396 | ... | ... | 15.250 | 0.375 | 15.625 | 104000 | 0.925 | -0.050 | 0.975 | ... | ... | -0.005169 |
| -0.005329 | ... | ... | 13.625 | 0.350 | 13.975 | 106000 | 1.250 | -0.075 | 1.325 | ... | ... | -0.006071 |
| -0.006254 | ... | ... | 12.075 | 0.325 | 12.400 | 108000 | 1.675 | -0.075 | 1.750 | ... | ... | -0.007007 |
| -0.007227 | ... | ... | 10.625 | 0.325 | 10.950 | 110000 | 2.175 | -0.100 | 2.275 | ... | ... | -0.007827 |
| -0.008043 | ... | ... | 9.300 | 0.275 | 9.575 | 112000 | 2.775 | -0.125 | 2.900 | ... | ... | -0.00854 |
| -0.008765 | ... | ... | 8.050 | 0.275 | 8.325 | 114000 | 3.475 | -0.175 | 3.650 | ... | ... | -0.009098 |
| -0.0093 | ... | ... | 6.925 | 0.250 | 7.175 | 116000 | 4.300 | -0.175 | 4.475 | ... | ... | -0.009511 |
| -0.009628 | ... | ... | 5.925 | 0.200 | 6.125 | 118000 | 5.225 | -0.200 | 5.425 | ... | ... | -0.009711 |
| -0.009785 | ... | ... | 5 | 0.200 | 5.200 | 120000 | 6.250 | -0.225 | 6.475 | ... | ... | -0.009696 |
| -0.009738 | ... | ... | 4.200 | 0.175 | 4.375 | 122000 | 7.400 | -0.250 | 7.650 | ... | ... | -0.009522 |
| -0.009508 | ... | ... | 3.500 | 0.150 | 3.650 | 124000 | 8.625 | -0.275 | 8.900 | ... | ... | -0.009122 |
| -0.009129 | ... | ... | 2.900 | 0.125 | 3.025 | 126000 | 9.975 | -0.275 | 10.250 | ... | ... | -0.008626 |
| -0.008649 | ... | ... | 2.375 | 0.125 | 2.500 | 128000 | 11.400 | -0.300 | 11.700 | ... | ... | -0.007982 |
| -0.007999 | ... | ... | 1.925 | 0.100 | 2.025 | 130000 | 12.900 | -0.325 | 13.225 | ... | ... | -0.007234 |
| -0.007354 | ... | ... | 1.575 | 0.075 | 1.650 | 132000 | 14.500 | -0.325 | 14.825 | ... | ... | -0.006508 |
| -0.006635 | ... | ... | 1.250 | 0.075 | 1.325 | 134000 | 16.150 | -0.350 | 16.500 | ... | ... | -0.005727 |
| -0.005882 | ... | ... | 1 | 0.050 | 1.050 | 136000 | 17.875 | -0.350 | 18.225 | ... | ... | -0.005026 |
| -0.005142 | ... | ... | 0.800 | 0.025 | 0.825 | 138000 | 19.625 | -0.375 | 20 | ... | ... | -0.00428 |
| -0.00447 | ... | ... | 0.625 | 0.025 | 0.650 | 140000 | 21.450 | -0.375 | 21.825 | ... | ... | -0.003735 |
| -0.003931 | ... | ... | 0.475 | 0.050 | 0.525 | 142000 | 23.300 | -0.400 | 23.700 | ... | ... | -0.003233 |
| -0.003294 | ... | ... | 0.375 | 0.025 | 0.400 | 144000 | 25.200 | -0.400 | 25.600 | ... | ... | -0.002924 |
| -0.00271 | ... | ... | 0.300 | 0 | 0.300 | 146000 | 27.125 | -0.425 | 27.550 | ... | ... | -0.002719 |
| -0.002217 | ... | ... | 0.225 | 0 | 0.225 | 148000 | 29.075 | -0.425 | 29.500 | ... | ... | -0.002634 |
| -0.001855 | ... | ... | 0.175 | 0 | 0.175 | 150000 | 31.075 | -0.425 | 31.500 | ... | ... | -0.002814 |
| -0.001446 | ... | ... | 0.125 | 0 | 0.125 | 152000 | 33.075 | -0.425 | 33.500 | ... | ... | -0.002993 |
| -0.001226 | ... | ... | 0.100 | 0 | 0.100 | 154000 | 35.075 | -0.425 | 35.500 | ... | ... | -0.003173 |
| -0.000985 | ... | ... | 0.075 | 0 | 0.075 | 156000 | 37.075 | -0.425 | 37.500 | ... | ... | -0.003352 |
| -0.000716 | ... | ... | 0.050 | 0 | 0.050 | 158000 | 39.075 | -0.425 | 39.500 | ... | ... | -0.00353 |
| -0.000723 | ... | ... | 0.050 | 0 | 0.050 | 160000 | 41.075 | -0.425 | 41.500 | ... | ... | -0.003709 |
| -0.000411 | ... | ... | 0.025 | 0 | 0.025 | 162000 | 43.075 | -0.425 | 43.500 | ... | ... | -0.003887 |
| -0.000414 | ... | ... | 0.025 | 0 | 0.025 | 164000 | 45.075 | -0.425 | 45.500 | ... | ... | -0.004065 |
| -0.000417 | ... | ... | 0.025 | 0 | 0.025 | 166000 | 47.075 | -0.425 | 47.500 | ... | ... | -0.004243 |
| -0.00042 | ... | ... | 0.013 | 0.013 | 0.025 | 168000 | 49.075 | -0.425 | 49.500 | ... | ... | -0.00442 |
| -0.000235 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.075 | -0.425 | 51.500 | ... | ... | -0.004597 |
| -0.000237 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.075 | -0.425 | 53.500 | ... | ... | -0.004774 |
| -0.000238 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.075 | -0.425 | 55.500 | ... | ... | -0.004951 |
| -0.000239 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.075 | -0.425 | 57.500 | ... | ... | -0.005127 |
| -0.00024 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.075 | -0.425 | 59.500 | ... | ... | -0.005303 |
| -0.000241 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.075 | -0.425 | 61.500 | ... | ... | -0.005478 |
| -0.000243 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.075 | -0.425 | 63.500 | ... | ... | -0.005653 |
| -0.000244 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.075 | -0.425 | 65.500 | ... | ... | -0.005828 |
| -0.000245 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.075 | -0.425 | 67.500 | ... | ... | -0.006003 |
| -0.000246 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.075 | -0.425 | 69.500 | ... | ... | -0.006177 |
| -0.000247 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.075 | -0.425 | 71.500 | ... | ... | -0.00635 |
| -0.000248 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.075 | -0.425 | 73.500 | ... | ... | -0.006524 |
| -0.000249 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.075 | -0.425 | 75.500 | ... | ... | -0.006697 |
| -0.00025 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.075 | -0.425 | 77.500 | ... | ... | -0.00687 |
| -0.00025 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.075 | -0.425 | 79.500 | ... | ... | -0.007042 |
| -0.000251 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.075 | -0.425 | 81.500 | ... | ... | -0.007214 |
| -0.000252 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.075 | -0.425 | 83.500 | ... | ... | -0.007386 |
| -0.000253 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.075 | -0.425 | 85.500 | ... | ... | -0.007557 |
| -0.000254 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.075 | -0.425 | 87.500 | ... | ... | -0.007728 |
| -0.000255 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.075 | -0.425 | 89.500 | ... | ... | -0.007899 |
| -0.000255 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.075 | -0.425 | 91.500 | ... | ... | -0.008069 |
| -0.000256 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 93.075 | -0.425 | 93.500 | ... | ... | -0.008239 |
| -0.000257 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 95.075 | -0.425 | 95.500 | ... | ... | -0.008408 |
| -0.000258 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 97.075 | -0.425 | 97.500 | ... | ... | -0.008577 |
| -0.000258 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 99.075 | -0.425 | 99.500 | ... | ... | -0.008746 |
| -0.000259 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 101.075 | -0.425 | 101.500 | ... | ... | -0.008915 |
| -0.00026 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 103.075 | -0.425 | 103.500 | ... | ... | -0.009083 |
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.