Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006331 | ... | ... | 62.500 | 0.025 | 62.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
| -0.006148 | ... | ... | 60.500 | 0.025 | 60.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000285 |
| -0.005963 | ... | ... | 58.500 | 0.025 | 58.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000283 |
| -0.005775 | ... | ... | 56.500 | 0.025 | 56.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000282 |
| -0.005585 | ... | ... | 54.500 | 0.025 | 54.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000281 |
| -0.005393 | ... | ... | 52.500 | 0.025 | 52.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000279 |
| -0.005199 | ... | ... | 50.500 | 0.025 | 50.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000278 |
| -0.005003 | ... | ... | 48.500 | 0.025 | 48.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.004806 | ... | ... | 46.500 | 0.025 | 46.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
| -0.004607 | ... | ... | 44.500 | 0.025 | 44.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
| -0.004407 | ... | ... | 42.500 | 0.025 | 42.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000271 |
| -0.004206 | ... | ... | 40.500 | 0.025 | 40.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000269 |
| -0.004004 | ... | ... | 38.500 | 0.025 | 38.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
| -0.0038 | ... | ... | 36.500 | 0.025 | 36.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.003596 | ... | ... | 34.500 | 0.025 | 34.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000262 |
| -0.003391 | ... | ... | 32.500 | 0.025 | 32.525 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000464 |
| -0.003186 | ... | ... | 30.500 | 0.025 | 30.525 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000459 |
| -0.002979 | ... | ... | 28.500 | 0.025 | 28.525 | 98000 | 0.050 | 0 | 0.050 | ... | ... | -0.000799 |
| -0.002773 | ... | ... | 26.500 | 0.025 | 26.525 | 100000 | 0.075 | 0 | 0.075 | ... | ... | -0.001091 |
| -0.002565 | ... | ... | 24.500 | 0.025 | 24.525 | 102000 | 0.125 | 0 | 0.125 | ... | ... | -0.001604 |
| -0.002518 | ... | ... | 22.525 | 0.025 | 22.550 | 104000 | 0.200 | 0 | 0.200 | ... | ... | -0.002258 |
| -0.002777 | ... | ... | 20.600 | 0.025 | 20.625 | 106000 | 0.325 | 0 | 0.325 | ... | ... | -0.003175 |
| -0.003293 | ... | ... | 18.725 | 0.025 | 18.750 | 108000 | 0.475 | 0 | 0.475 | ... | ... | -0.004076 |
| -0.004125 | ... | ... | 16.950 | 0 | 16.950 | 110000 | 0.675 | 0 | 0.675 | ... | ... | -0.005068 |
| -0.005149 | ... | ... | 15.225 | 0 | 15.225 | 112000 | 0.925 | 0 | 0.925 | ... | ... | -0.006072 |
| -0.006344 | ... | ... | 13.575 | 0.025 | 13.600 | 114000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.007121 |
| -0.007413 | ... | ... | 12.025 | 0 | 12.025 | 116000 | 1.675 | -0.025 | 1.700 | ... | ... | -0.008203 |
| -0.008527 | ... | ... | 10.550 | 0.025 | 10.575 | 118000 | 2.200 | 0 | 2.200 | ... | ... | -0.009212 |
| -0.009508 | ... | ... | 9.200 | 0.025 | 9.225 | 120000 | 2.800 | -0.025 | 2.825 | ... | ... | -0.010006 |
| -0.010299 | ... | ... | 7.950 | 0.025 | 7.975 | 122000 | 3.525 | -0.025 | 3.550 | ... | ... | -0.010664 |
| -0.010858 | ... | ... | 6.825 | 0 | 6.825 | 124000 | 4.350 | -0.025 | 4.375 | ... | ... | -0.011081 |
| -0.011212 | ... | ... | 5.800 | 0 | 5.800 | 126000 | 5.300 | -0.025 | 5.325 | ... | ... | -0.011288 |
| -0.011354 | ... | ... | 4.900 | 0 | 4.900 | 128000 | 6.350 | -0.025 | 6.375 | ... | ... | -0.011232 |
| -0.011247 | ... | ... | 4.100 | 0 | 4.100 | 130000 | 7.500 | -0.025 | 7.525 | ... | ... | -0.010927 |
| -0.010923 | ... | ... | 3.400 | 0 | 3.400 | 132000 | 8.775 | -0.025 | 8.800 | ... | ... | -0.010462 |
| -0.010363 | ... | ... | 2.800 | -0.025 | 2.775 | 134000 | 10.125 | -0.025 | 10.150 | ... | ... | -0.00977 |
| -0.009749 | ... | ... | 2.275 | 0 | 2.275 | 136000 | 11.575 | -0.025 | 11.600 | ... | ... | -0.008966 |
| -0.00894 | ... | ... | 1.825 | 0 | 1.825 | 138000 | 13.125 | -0.025 | 13.150 | ... | ... | -0.008129 |
| -0.008157 | ... | ... | 1.475 | 0 | 1.475 | 140000 | 14.725 | -0.025 | 14.750 | ... | ... | -0.007173 |
| -0.007301 | ... | ... | 1.175 | 0 | 1.175 | 142000 | 16.400 | -0.025 | 16.425 | ... | ... | -0.006248 |
| -0.006426 | ... | ... | 0.925 | 0 | 0.925 | 144000 | 18.150 | -0.025 | 18.175 | ... | ... | -0.005444 |
| -0.005594 | ... | ... | 0.725 | 0 | 0.725 | 146000 | 19.925 | -0.025 | 19.950 | ... | ... | -0.004604 |
| -0.004721 | ... | ... | 0.550 | 0 | 0.550 | 148000 | 21.775 | -0.025 | 21.800 | ... | ... | -0.004036 |
| -0.004008 | ... | ... | 0.425 | 0 | 0.425 | 150000 | 23.650 | -0.025 | 23.675 | ... | ... | -0.003539 |
| -0.003356 | ... | ... | 0.325 | 0 | 0.325 | 152000 | 25.550 | -0.025 | 25.575 | ... | ... | -0.003144 |
| -0.002806 | ... | ... | 0.250 | 0 | 0.250 | 154000 | 27.500 | -0.025 | 27.525 | ... | ... | -0.003037 |
| -0.002405 | ... | ... | 0.200 | 0 | 0.200 | 156000 | 29.475 | -0.025 | 29.500 | ... | ... | -0.003084 |
| -0.001953 | ... | ... | 0.150 | 0 | 0.150 | 158000 | 31.475 | -0.025 | 31.500 | ... | ... | -0.003292 |
| -0.001438 | ... | ... | 0.100 | 0 | 0.100 | 160000 | 33.475 | -0.025 | 33.500 | ... | ... | -0.003499 |
| -0.001156 | ... | ... | 0.075 | 0 | 0.075 | 162000 | 35.475 | -0.025 | 35.500 | ... | ... | -0.003707 |
| -0.000841 | ... | ... | 0.050 | 0 | 0.050 | 164000 | 37.475 | -0.025 | 37.500 | ... | ... | -0.003914 |
| -0.000849 | ... | ... | 0.050 | 0 | 0.050 | 166000 | 39.475 | -0.025 | 39.500 | ... | ... | -0.004121 |
| -0.000483 | ... | ... | 0.025 | 0 | 0.025 | 168000 | 41.475 | -0.025 | 41.500 | ... | ... | -0.004327 |
| -0.000487 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 43.475 | -0.025 | 43.500 | ... | ... | -0.004533 |
| -0.000491 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 45.475 | -0.025 | 45.500 | ... | ... | -0.004739 |
| -0.000494 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 47.475 | -0.025 | 47.500 | ... | ... | -0.004945 |
| -0.000277 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 49.475 | -0.025 | 49.500 | ... | ... | -0.005151 |
| -0.000279 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 51.475 | -0.025 | 51.500 | ... | ... | -0.005356 |
| -0.00028 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 53.475 | -0.025 | 53.500 | ... | ... | -0.00556 |
| -0.000282 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 55.475 | -0.025 | 55.500 | ... | ... | -0.005765 |
| -0.000283 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 57.475 | -0.025 | 57.500 | ... | ... | -0.005969 |
| -0.000285 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 59.475 | -0.025 | 59.500 | ... | ... | -0.006173 |
| -0.000286 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 61.475 | -0.025 | 61.500 | ... | ... | -0.006376 |
| -0.000287 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 63.475 | -0.025 | 63.500 | ... | ... | -0.006579 |
| -0.000289 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.475 | -0.025 | 65.500 | ... | ... | -0.006782 |
| -0.00029 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.475 | -0.025 | 67.500 | ... | ... | -0.006985 |
| -0.000291 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.475 | -0.025 | 69.500 | ... | ... | -0.007187 |
| -0.000292 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.475 | -0.025 | 71.500 | ... | ... | -0.007388 |
| -0.000293 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.475 | -0.025 | 73.500 | ... | ... | -0.00759 |
| -0.000295 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.475 | -0.025 | 75.500 | ... | ... | -0.007791 |
| -0.000296 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.475 | -0.025 | 77.500 | ... | ... | -0.007992 |
| -0.000297 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 79.475 | -0.025 | 79.500 | ... | ... | -0.008192 |
| -0.000298 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 81.475 | -0.025 | 81.500 | ... | ... | -0.008392 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 83.475 | -0.025 | 83.500 | ... | ... | -0.008591 |
| -0.0003 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 85.475 | -0.025 | 85.500 | ... | ... | -0.008791 |
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.