Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010084 | ... | ... | 61.250 | 0.025 | 61.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000693 |
| -0.009774 | ... | ... | 59.250 | 0.025 | 59.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00069 |
| -0.009461 | ... | ... | 57.250 | 0.025 | 57.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000687 |
| -0.009145 | ... | ... | 55.250 | 0.025 | 55.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000684 |
| -0.008828 | ... | ... | 53.250 | 0.025 | 53.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00068 |
| -0.008508 | ... | ... | 51.250 | 0.025 | 51.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000677 |
| -0.008187 | ... | ... | 49.250 | 0.025 | 49.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000673 |
| -0.007864 | ... | ... | 47.250 | 0.025 | 47.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000669 |
| -0.00754 | ... | ... | 45.250 | 0.025 | 45.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000665 |
| -0.007214 | ... | ... | 43.250 | 0.025 | 43.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00066 |
| -0.006887 | ... | ... | 41.250 | 0.025 | 41.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000656 |
| -0.006559 | ... | ... | 39.250 | 0.025 | 39.275 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000651 |
| -0.00623 | ... | ... | 37.250 | 0.025 | 37.275 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000646 |
| -0.0059 | ... | ... | 35.250 | 0.025 | 35.275 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00064 |
| -0.005569 | ... | ... | 33.250 | 0.025 | 33.275 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000635 |
| -0.005237 | ... | ... | 31.250 | 0.025 | 31.275 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000629 |
| -0.004905 | ... | ... | 29.250 | 0.025 | 29.275 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000622 |
| -0.004572 | ... | ... | 27.250 | 0.025 | 27.275 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000615 |
| -0.004239 | ... | ... | 25.250 | 0.025 | 25.275 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000608 |
| -0.003905 | ... | ... | 23.250 | 0.025 | 23.275 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.0006 |
| -0.003571 | ... | ... | 21.250 | 0.025 | 21.275 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000591 |
| -0.003236 | ... | ... | 19.250 | 0.025 | 19.275 | 106000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000582 |
| -0.002901 | ... | ... | 17.250 | 0.025 | 17.275 | 108000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00101 |
| -0.002566 | ... | ... | 15.275 | 0 | 15.275 | 110000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001721 |
| -0.003191 | ... | ... | 13.350 | -0.025 | 13.325 | 112000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.003399 |
| -0.004523 | ... | ... | 11.475 | -0.050 | 11.425 | 114000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.005057 |
| -0.006831 | ... | ... | 9.700 | -0.075 | 9.625 | 116000 | 0.400 | -0.125 | 0.525 | ... | ... | -0.007241 |
| -0.009379 | ... | ... | 8.050 | -0.125 | 7.925 | 118000 | 0.700 | -0.150 | 0.850 | ... | ... | -0.009907 |
| -0.011809 | ... | ... | 6.500 | -0.150 | 6.350 | 120000 | 1.125 | -0.175 | 1.300 | ... | ... | -0.012333 |
| -0.013895 | ... | ... | 5.125 | -0.175 | 4.950 | 122000 | 1.700 | -0.225 | 1.925 | ... | ... | -0.014189 |
| -0.015251 | ... | ... | 3.950 | -0.200 | 3.750 | 124000 | 2.475 | -0.225 | 2.700 | ... | ... | -0.015318 |
| -0.015591 | 2.500 | 2.275 | 2.950 | -0.200 | 2.750 | 126000 | 3.450 | -0.250 | 3.700 | ... | ... | -0.015425 |
| -0.014912 | ... | ... | 2.150 | -0.200 | 1.950 | 128000 | 4.650 | -0.225 | 4.875 | ... | ... | -0.014642 |
| -0.013315 | ... | ... | 1.525 | -0.200 | 1.325 | 130000 | 6.025 | -0.200 | 6.225 | ... | ... | -0.012979 |
| -0.011464 | ... | ... | 1.050 | -0.150 | 0.900 | 132000 | 7.575 | -0.175 | 7.750 | ... | ... | -0.010919 |
| -0.00916 | ... | ... | 0.700 | -0.125 | 0.575 | 134000 | 9.225 | -0.175 | 9.400 | ... | ... | -0.008402 |
| -0.007216 | ... | ... | 0.475 | -0.100 | 0.375 | 136000 | 11.025 | -0.100 | 11.125 | ... | ... | -0.00656 |
| -0.005222 | ... | ... | 0.300 | -0.075 | 0.225 | 138000 | 12.875 | -0.100 | 12.975 | ... | ... | -0.0048 |
| -0.003484 | ... | ... | 0.200 | -0.075 | 0.125 | 140000 | 14.775 | -0.075 | 14.850 | ... | ... | -0.003438 |
| -0.002415 | ... | ... | 0.125 | -0.050 | 0.075 | 142000 | 16.725 | -0.050 | 16.775 | ... | ... | -0.002809 |
| -0.001794 | ... | ... | 0.075 | -0.025 | 0.050 | 144000 | 18.725 | -0.025 | 18.750 | ... | ... | -0.003145 |
| -0.001044 | ... | ... | 0.050 | -0.025 | 0.025 | 146000 | 20.725 | -0.025 | 20.750 | ... | ... | -0.00348 |
| -0.000598 | ... | ... | 0.025 | -0.013 | 0.013 | 148000 | 22.725 | -0.025 | 22.750 | ... | ... | -0.003815 |
| -0.000606 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24.725 | -0.025 | 24.750 | ... | ... | -0.00415 |
| -0.000613 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26.725 | -0.025 | 26.750 | ... | ... | -0.004485 |
| -0.000621 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28.725 | -0.025 | 28.750 | ... | ... | -0.004819 |
| -0.000627 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30.725 | -0.025 | 30.750 | ... | ... | -0.005153 |
| -0.000633 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32.725 | -0.025 | 32.750 | ... | ... | -0.005487 |
| -0.000639 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34.725 | -0.025 | 34.750 | ... | ... | -0.005821 |
| -0.000645 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36.725 | -0.025 | 36.750 | ... | ... | -0.006155 |
| -0.00065 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38.725 | -0.025 | 38.750 | ... | ... | -0.006488 |
| -0.000655 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40.725 | -0.025 | 40.750 | ... | ... | -0.006821 |
| -0.00066 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42.725 | -0.025 | 42.750 | ... | ... | -0.007153 |
| -0.000664 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44.725 | -0.025 | 44.750 | ... | ... | -0.007486 |
| -0.000669 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46.725 | -0.025 | 46.750 | ... | ... | -0.007818 |
| -0.000673 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.725 | -0.025 | 48.750 | ... | ... | -0.00815 |
| -0.000677 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.725 | -0.025 | 50.750 | ... | ... | -0.008481 |
| -0.000681 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.725 | -0.025 | 52.750 | ... | ... | -0.008812 |
| -0.000684 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.725 | -0.025 | 54.750 | ... | ... | -0.009143 |
| -0.000688 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.725 | -0.025 | 56.750 | ... | ... | -0.009474 |
| -0.000691 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.725 | -0.025 | 58.750 | ... | ... | -0.009804 |
| -0.000695 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.725 | -0.025 | 60.750 | ... | ... | -0.010134 |
| -0.000698 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.725 | -0.025 | 62.750 | ... | ... | -0.010464 |
| -0.000701 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.725 | -0.025 | 64.750 | ... | ... | -0.010793 |
| -0.000704 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.725 | -0.025 | 66.750 | ... | ... | -0.011122 |
| -0.000707 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.725 | -0.025 | 68.750 | ... | ... | -0.01145 |
| -0.00071 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.725 | -0.025 | 70.750 | ... | ... | -0.011778 |
| -0.000713 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.725 | -0.025 | 72.750 | ... | ... | -0.012106 |
| -0.000715 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.725 | -0.025 | 74.750 | ... | ... | -0.012434 |
| -0.000718 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.725 | -0.025 | 76.750 | ... | ... | -0.012761 |
| -0.000721 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.725 | -0.025 | 78.750 | ... | ... | -0.013088 |
| -0.000723 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.725 | -0.025 | 80.750 | ... | ... | -0.013414 |
| -0.000726 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.725 | -0.025 | 82.750 | ... | ... | -0.01374 |
| -0.000728 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.725 | -0.025 | 84.750 | ... | ... | -0.014066 |
| -0.00073 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86.725 | -0.025 | 86.750 | ... | ... | -0.014391 |
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.