Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005278 | ... | ... | 57.900 | -0.250 | 57.650 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000252 |
| -0.005113 | ... | ... | 55.900 | -0.250 | 55.650 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000251 |
| -0.004945 | ... | ... | 53.900 | -0.250 | 53.650 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00025 |
| -0.004774 | ... | ... | 51.900 | -0.250 | 51.650 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000249 |
| -0.004602 | ... | ... | 49.900 | -0.250 | 49.650 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000247 |
| -0.004427 | ... | ... | 47.900 | -0.250 | 47.650 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000246 |
| -0.004251 | ... | ... | 45.900 | -0.250 | 45.650 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000244 |
| -0.004073 | ... | ... | 43.900 | -0.250 | 43.650 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000243 |
| -0.003894 | ... | ... | 41.900 | -0.250 | 41.650 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000241 |
| -0.003713 | ... | ... | 39.900 | -0.250 | 39.650 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000239 |
| -0.003532 | ... | ... | 37.900 | -0.250 | 37.650 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000237 |
| -0.003349 | ... | ... | 35.900 | -0.250 | 35.650 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000235 |
| -0.003165 | ... | ... | 33.900 | -0.250 | 33.650 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000233 |
| -0.002981 | ... | ... | 31.900 | -0.250 | 31.650 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000412 |
| -0.002795 | ... | ... | 29.900 | -0.250 | 29.650 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000408 |
| -0.002609 | ... | ... | 27.900 | -0.250 | 27.650 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.00071 |
| -0.002423 | ... | ... | 25.900 | -0.250 | 25.650 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.000968 |
| -0.002236 | ... | ... | 23.900 | -0.250 | 23.650 | 94000 | 0.150 | 0 | 0.150 | ... | ... | -0.001636 |
| -0.00219 | ... | ... | 21.925 | -0.250 | 21.675 | 96000 | 0.225 | 0 | 0.225 | ... | ... | -0.002184 |
| -0.002548 | ... | ... | 20 | -0.225 | 19.775 | 98000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.002961 |
| -0.003111 | ... | ... | 18.150 | -0.225 | 17.925 | 100000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.003726 |
| -0.003919 | ... | ... | 16.375 | -0.225 | 16.150 | 102000 | 0.725 | 0.025 | 0.700 | ... | ... | -0.004682 |
| -0.004861 | ... | ... | 14.675 | -0.225 | 14.450 | 104000 | 1 | 0.025 | 0.975 | ... | ... | -0.005611 |
| -0.005839 | ... | ... | 13.050 | -0.225 | 12.825 | 106000 | 1.375 | 0.050 | 1.325 | ... | ... | -0.006626 |
| -0.006842 | ... | ... | 11.500 | -0.200 | 11.300 | 108000 | 1.825 | 0.050 | 1.775 | ... | ... | -0.007543 |
| -0.007774 | ... | ... | 10.075 | -0.200 | 9.875 | 110000 | 2.375 | 0.050 | 2.325 | ... | ... | -0.008371 |
| -0.008621 | ... | ... | 8.750 | -0.175 | 8.575 | 112000 | 3.025 | 0.075 | 2.950 | ... | ... | -0.009043 |
| -0.009269 | ... | ... | 7.550 | -0.175 | 7.375 | 114000 | 3.800 | 0.100 | 3.700 | ... | ... | -0.009565 |
| -0.009737 | ... | ... | 6.450 | -0.150 | 6.300 | 116000 | 4.675 | 0.100 | 4.575 | ... | ... | -0.009855 |
| -0.009964 | ... | ... | 5.450 | -0.125 | 5.325 | 118000 | 5.650 | 0.100 | 5.550 | ... | ... | -0.009903 |
| -0.009954 | ... | ... | 4.575 | -0.125 | 4.450 | 120000 | 6.775 | 0.125 | 6.650 | ... | ... | -0.009806 |
| -0.009772 | ... | ... | 3.800 | -0.100 | 3.700 | 122000 | 7.975 | 0.150 | 7.825 | ... | ... | -0.009448 |
| -0.009409 | ... | ... | 3.150 | -0.100 | 3.050 | 124000 | 9.300 | 0.175 | 9.125 | ... | ... | -0.008963 |
| -0.008913 | ... | ... | 2.575 | -0.075 | 2.500 | 126000 | 10.700 | 0.175 | 10.525 | ... | ... | -0.008296 |
| -0.008278 | ... | ... | 2.100 | -0.075 | 2.025 | 128000 | 12.200 | 0.175 | 12.025 | ... | ... | -0.007559 |
| -0.007559 | ... | ... | 1.675 | -0.050 | 1.625 | 130000 | 13.775 | 0.200 | 13.575 | ... | ... | -0.006755 |
| -0.00682 | ... | ... | 1.350 | -0.050 | 1.300 | 132000 | 15.425 | 0.200 | 15.225 | ... | ... | -0.00595 |
| -0.006037 | ... | ... | 1.075 | -0.050 | 1.025 | 134000 | 17.125 | 0.200 | 16.925 | ... | ... | -0.005125 |
| -0.005261 | ... | ... | 0.825 | -0.025 | 0.800 | 136000 | 18.900 | 0.225 | 18.675 | ... | ... | -0.004439 |
| -0.004552 | ... | ... | 0.650 | -0.025 | 0.625 | 138000 | 20.700 | 0.225 | 20.475 | ... | ... | -0.003745 |
| -0.003832 | ... | ... | 0.500 | -0.025 | 0.475 | 140000 | 22.575 | 0.250 | 22.325 | ... | ... | -0.003329 |
| -0.003296 | ... | ... | 0.400 | -0.025 | 0.375 | 142000 | 24.475 | 0.250 | 24.225 | ... | ... | -0.002998 |
| -0.002666 | ... | ... | 0.300 | -0.025 | 0.275 | 144000 | 26.400 | 0.250 | 26.150 | ... | ... | -0.002776 |
| -0.00233 | ... | ... | 0.225 | 0 | 0.225 | 146000 | 28.350 | 0.250 | 28.100 | ... | ... | -0.002681 |
| -0.001731 | ... | ... | 0.175 | -0.025 | 0.150 | 148000 | 30.350 | 0.250 | 30.100 | ... | ... | -0.002868 |
| -0.001521 | ... | ... | 0.125 | 0 | 0.125 | 150000 | 32.350 | 0.250 | 32.100 | ... | ... | -0.003056 |
| -0.001291 | ... | ... | 0.100 | 0 | 0.100 | 152000 | 34.350 | 0.250 | 34.100 | ... | ... | -0.003243 |
| -0.001037 | ... | ... | 0.075 | 0 | 0.075 | 154000 | 36.350 | 0.250 | 36.100 | ... | ... | -0.00343 |
| -0.000754 | ... | ... | 0.050 | 0 | 0.050 | 156000 | 38.350 | 0.250 | 38.100 | ... | ... | -0.003617 |
| -0.00043 | ... | ... | 0.050 | -0.025 | 0.025 | 158000 | 40.350 | 0.250 | 40.100 | ... | ... | -0.003803 |
| -0.000433 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 42.350 | 0.250 | 42.100 | ... | ... | -0.003989 |
| -0.000437 | ... | ... | 0.025 | 0 | 0.025 | 162000 | 44.350 | 0.250 | 44.100 | ... | ... | -0.004175 |
| -0.00044 | ... | ... | 0.025 | 0 | 0.025 | 164000 | 46.350 | 0.250 | 46.100 | ... | ... | -0.004361 |
| -0.000247 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 48.350 | 0.250 | 48.100 | ... | ... | -0.004546 |
| -0.000248 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 50.350 | 0.250 | 50.100 | ... | ... | -0.004731 |
| -0.00025 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 52.350 | 0.250 | 52.100 | ... | ... | -0.004916 |
| -0.000251 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 54.350 | 0.250 | 54.100 | ... | ... | -0.0051 |
| -0.000252 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 56.350 | 0.250 | 56.100 | ... | ... | -0.005284 |
| -0.000254 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 58.350 | 0.250 | 58.100 | ... | ... | -0.005468 |
| -0.000255 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 60.350 | 0.250 | 60.100 | ... | ... | -0.005651 |
| -0.000256 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 62.350 | 0.250 | 62.100 | ... | ... | -0.005834 |
| -0.000257 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 64.350 | 0.250 | 64.100 | ... | ... | -0.006017 |
| -0.000258 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 66.350 | 0.250 | 66.100 | ... | ... | -0.006199 |
| -0.000259 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 68.350 | 0.250 | 68.100 | ... | ... | -0.006381 |
| -0.00026 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 70.350 | 0.250 | 70.100 | ... | ... | -0.006562 |
| -0.000262 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 72.350 | 0.250 | 72.100 | ... | ... | -0.006743 |
| -0.000263 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 74.350 | 0.250 | 74.100 | ... | ... | -0.006924 |
| -0.000263 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 76.350 | 0.250 | 76.100 | ... | ... | -0.007105 |
| -0.000264 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 78.350 | 0.250 | 78.100 | ... | ... | -0.007285 |
| -0.000265 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 80.350 | 0.250 | 80.100 | ... | ... | -0.007465 |
| -0.000266 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 82.350 | 0.250 | 82.100 | ... | ... | -0.007644 |
| -0.000267 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 84.350 | 0.250 | 84.100 | ... | ... | -0.007823 |
| -0.000268 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 86.350 | 0.250 | 86.100 | ... | ... | -0.008002 |
| -0.000269 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 88.350 | 0.250 | 88.100 | ... | ... | -0.00818 |
| -0.00027 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 90.350 | 0.250 | 90.100 | ... | ... | -0.008358 |
| -0.00027 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 92.350 | 0.250 | 92.100 | ... | ... | -0.008535 |
| -0.000271 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 94.350 | 0.250 | 94.100 | ... | ... | -0.008712 |
| -0.000272 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 96.350 | 0.250 | 96.100 | ... | ... | -0.008889 |
| -0.000273 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 98.350 | 0.250 | 98.100 | ... | ... | -0.009065 |
| -0.000274 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 100.350 | 0.250 | 100.100 | ... | ... | -0.009241 |
| -0.000274 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 102.350 | 0.250 | 102.100 | ... | ... | -0.009417 |
| -0.000275 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 104.350 | 0.250 | 104.100 | ... | ... | -0.009592 |
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.