Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004762 | ... | ... | 60.925 | -0.800 | 60.125 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.004622 | ... | ... | 58.925 | -0.800 | 58.125 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| -0.00448 | ... | ... | 56.925 | -0.800 | 56.125 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
| -0.004336 | ... | ... | 54.925 | -0.800 | 54.125 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.004189 | ... | ... | 52.925 | -0.800 | 52.125 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.00404 | ... | ... | 50.925 | -0.800 | 50.125 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| -0.00389 | ... | ... | 48.925 | -0.800 | 48.125 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.003737 | ... | ... | 46.925 | -0.800 | 46.125 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| -0.003583 | ... | ... | 44.925 | -0.800 | 44.125 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| -0.003428 | ... | ... | 42.925 | -0.800 | 42.125 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
| -0.003272 | ... | ... | 40.925 | -0.800 | 40.125 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000189 |
| -0.003114 | ... | ... | 38.925 | -0.800 | 38.125 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000187 |
| -0.002956 | ... | ... | 36.925 | -0.800 | 36.125 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000332 |
| -0.002796 | ... | ... | 34.925 | -0.800 | 34.125 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000329 |
| -0.002636 | ... | ... | 32.925 | -0.800 | 32.125 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000575 |
| -0.002475 | ... | ... | 30.925 | -0.800 | 30.125 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.000787 |
| -0.002313 | ... | ... | 28.925 | -0.800 | 28.125 | 94000 | 0.125 | 0 | 0.125 | ... | ... | -0.001162 |
| -0.00215 | ... | ... | 26.925 | -0.800 | 26.125 | 96000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.001643 |
| -0.002194 | ... | ... | 24.950 | -0.775 | 24.175 | 98000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.00219 |
| -0.002427 | ... | ... | 23.025 | -0.750 | 22.275 | 100000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.00277 |
| -0.002821 | ... | ... | 21.175 | -0.750 | 20.425 | 102000 | 0.600 | 0.050 | 0.550 | ... | ... | -0.003462 |
| -0.003418 | ... | ... | 19.375 | -0.725 | 18.650 | 104000 | 0.825 | 0.075 | 0.750 | ... | ... | -0.004206 |
| -0.004147 | ... | ... | 17.650 | -0.700 | 16.950 | 106000 | 1.100 | 0.075 | 1.025 | ... | ... | -0.004953 |
| -0.004876 | ... | ... | 16 | -0.700 | 15.300 | 108000 | 1.450 | 0.100 | 1.350 | ... | ... | -0.005733 |
| -0.005682 | ... | ... | 14.400 | -0.650 | 13.750 | 110000 | 1.875 | 0.125 | 1.750 | ... | ... | -0.006486 |
| -0.006493 | ... | ... | 12.925 | -0.625 | 12.300 | 112000 | 2.400 | 0.175 | 2.225 | ... | ... | -0.007221 |
| -0.007208 | ... | ... | 11.525 | -0.600 | 10.925 | 114000 | 2.975 | 0.200 | 2.775 | ... | ... | -0.007794 |
| -0.00784 | ... | ... | 10.200 | -0.550 | 9.650 | 116000 | 3.675 | 0.250 | 3.425 | ... | ... | -0.008318 |
| -0.008356 | ... | ... | 9 | -0.525 | 8.475 | 118000 | 4.450 | 0.275 | 4.175 | ... | ... | -0.008679 |
| -0.008739 | ... | ... | 7.875 | -0.475 | 7.400 | 120000 | 5.325 | 0.300 | 5.025 | ... | ... | -0.008904 |
| -0.008979 | ... | ... | 6.850 | -0.425 | 6.425 | 122000 | 6.300 | 0.350 | 5.950 | ... | ... | -0.008984 |
| -0.009077 | ... | ... | 5.925 | -0.375 | 5.550 | 124000 | 7.375 | 0.375 | 7 | ... | ... | -0.008923 |
| -0.009008 | ... | ... | 5.100 | -0.350 | 4.750 | 126000 | 8.550 | 0.425 | 8.125 | ... | ... | -0.008733 |
| -0.008825 | ... | ... | 4.375 | -0.325 | 4.050 | 128000 | 9.800 | 0.475 | 9.325 | ... | ... | -0.008395 |
| -0.008513 | ... | ... | 3.725 | -0.300 | 3.425 | 130000 | 11.125 | 0.475 | 10.650 | ... | ... | -0.007932 |
| -0.008096 | ... | ... | 3.150 | -0.275 | 2.875 | 132000 | 12.550 | 0.525 | 12.025 | ... | ... | -0.007416 |
| -0.007659 | ... | ... | 2.650 | -0.225 | 2.425 | 134000 | 14.050 | 0.575 | 13.475 | ... | ... | -0.006841 |
| -0.00708 | ... | ... | 2.200 | -0.200 | 2 | 136000 | 15.600 | 0.575 | 15.025 | ... | ... | -0.006191 |
| -0.006564 | ... | ... | 1.825 | -0.150 | 1.675 | 138000 | 17.225 | 0.600 | 16.625 | ... | ... | -0.005556 |
| -0.005962 | ... | ... | 1.525 | -0.150 | 1.375 | 140000 | 18.900 | 0.625 | 18.275 | ... | ... | -0.004916 |
| -0.005368 | ... | ... | 1.250 | -0.125 | 1.125 | 142000 | 20.650 | 0.675 | 19.975 | ... | ... | -0.004384 |
| -0.004821 | ... | ... | 1.025 | -0.100 | 0.925 | 144000 | 22.425 | 0.675 | 21.750 | ... | ... | -0.003847 |
| -0.004263 | ... | ... | 0.825 | -0.075 | 0.750 | 146000 | 24.250 | 0.700 | 23.550 | ... | ... | -0.003416 |
| -0.003715 | ... | ... | 0.675 | -0.075 | 0.600 | 148000 | 26.100 | 0.725 | 25.375 | ... | ... | -0.00303 |
| -0.003196 | ... | ... | 0.550 | -0.075 | 0.475 | 150000 | 28 | 0.750 | 27.250 | ... | ... | -0.002806 |
| -0.002731 | ... | ... | 0.425 | -0.050 | 0.375 | 152000 | 29.925 | 0.750 | 29.175 | ... | ... | -0.002668 |
| -0.002346 | ... | ... | 0.350 | -0.050 | 0.300 | 154000 | 31.900 | 0.800 | 31.100 | ... | ... | -0.002729 |
| -0.002072 | ... | ... | 0.275 | -0.025 | 0.250 | 156000 | 33.875 | 0.800 | 33.075 | ... | ... | -0.002788 |
| -0.001768 | ... | ... | 0.225 | -0.025 | 0.200 | 158000 | 35.875 | 0.800 | 35.075 | ... | ... | -0.002951 |
| -0.001429 | ... | ... | 0.175 | -0.025 | 0.150 | 160000 | 37.875 | 0.800 | 37.075 | ... | ... | -0.003113 |
| -0.001251 | ... | ... | 0.125 | 0 | 0.125 | 162000 | 39.875 | 0.800 | 39.075 | ... | ... | -0.003276 |
| -0.001058 | ... | ... | 0.100 | 0 | 0.100 | 164000 | 41.875 | 0.800 | 41.075 | ... | ... | -0.003438 |
| -0.000847 | ... | ... | 0.075 | 0 | 0.075 | 166000 | 43.875 | 0.800 | 43.075 | ... | ... | -0.003599 |
| -0.000614 | ... | ... | 0.075 | -0.025 | 0.050 | 168000 | 45.875 | 0.800 | 45.075 | ... | ... | -0.003761 |
| -0.000618 | ... | ... | 0.050 | 0 | 0.050 | 170000 | 47.875 | 0.800 | 47.075 | ... | ... | -0.003922 |
| -0.000351 | ... | ... | 0.050 | -0.025 | 0.025 | 172000 | 49.875 | 0.800 | 49.075 | ... | ... | -0.004083 |
| -0.000353 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 51.875 | 0.800 | 51.075 | ... | ... | -0.004243 |
| -0.000355 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 53.875 | 0.800 | 53.075 | ... | ... | -0.004403 |
| -0.000357 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 55.875 | 0.800 | 55.075 | ... | ... | -0.004563 |
| -0.0002 | ... | ... | 0.025 | -0.013 | 0.013 | 180000 | 57.875 | 0.800 | 57.075 | ... | ... | -0.004723 |
| -0.000201 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 59.875 | 0.800 | 59.075 | ... | ... | -0.004882 |
| -0.000202 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 61.875 | 0.800 | 61.075 | ... | ... | -0.005041 |
| -0.000203 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 63.875 | 0.800 | 63.075 | ... | ... | -0.005199 |
| -0.000203 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 65.875 | 0.800 | 65.075 | ... | ... | -0.005357 |
| -0.000204 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 67.875 | 0.800 | 67.075 | ... | ... | -0.005515 |
| -0.000205 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 69.875 | 0.800 | 69.075 | ... | ... | -0.005673 |
| -0.000206 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 71.875 | 0.800 | 71.075 | ... | ... | -0.00583 |
| -0.000207 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 73.875 | 0.800 | 73.075 | ... | ... | -0.005986 |
| -0.000208 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 75.875 | 0.800 | 75.075 | ... | ... | -0.006143 |
| -0.000208 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 77.875 | 0.800 | 77.075 | ... | ... | -0.006299 |
| -0.000209 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 79.875 | 0.800 | 79.075 | ... | ... | -0.006454 |
| -0.00021 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 81.875 | 0.800 | 81.075 | ... | ... | -0.00661 |
| -0.00021 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 83.875 | 0.800 | 83.075 | ... | ... | -0.006764 |
| -0.000211 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 85.875 | 0.800 | 85.075 | ... | ... | -0.006919 |
| -0.000212 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 87.875 | 0.800 | 87.075 | ... | ... | -0.007073 |
| -0.000212 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 89.875 | 0.800 | 89.075 | ... | ... | -0.007227 |
| -0.000213 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 91.875 | 0.800 | 91.075 | ... | ... | -0.00738 |
| -0.000214 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 93.875 | 0.800 | 93.075 | ... | ... | -0.007533 |
| -0.000214 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 95.875 | 0.800 | 95.075 | ... | ... | -0.007686 |
| -0.000215 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 97.875 | 0.800 | 97.075 | ... | ... | -0.007838 |
| -0.000215 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 99.875 | 0.800 | 99.075 | ... | ... | -0.00799 |
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.