Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005155 | ... | ... | 66.175 | -2.025 | 64.150 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000209 |
| -0.005015 | ... | ... | 64.175 | -2.025 | 62.150 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000208 |
| -0.004873 | ... | ... | 62.175 | -2.025 | 60.150 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000207 |
| -0.004727 | ... | ... | 60.175 | -2.025 | 58.150 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000206 |
| -0.00458 | ... | ... | 58.175 | -2.025 | 56.150 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000205 |
| -0.00443 | ... | ... | 56.175 | -2.025 | 54.150 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.004279 | ... | ... | 54.175 | -2.025 | 52.150 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
| -0.004125 | ... | ... | 52.175 | -2.025 | 50.150 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
| -0.00397 | ... | ... | 50.175 | -2.025 | 48.150 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000201 |
| -0.003813 | ... | ... | 48.175 | -2.025 | 46.150 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.003656 | ... | ... | 46.175 | -2.025 | 44.150 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
| -0.003496 | ... | ... | 44.175 | -2.025 | 42.150 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.003336 | ... | ... | 42.175 | -2.025 | 40.150 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.003175 | ... | ... | 40.175 | -2.025 | 38.150 | 88000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000347 |
| -0.003013 | ... | ... | 38.175 | -2.025 | 36.150 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000344 |
| -0.00285 | ... | ... | 36.175 | -2.025 | 34.150 | 92000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000602 |
| -0.002686 | ... | ... | 34.175 | -2.025 | 32.150 | 94000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.000825 |
| -0.002522 | ... | ... | 32.175 | -2.025 | 30.150 | 96000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001024 |
| -0.002357 | ... | ... | 30.175 | -2.025 | 28.150 | 98000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.001386 |
| -0.002191 | ... | ... | 28.175 | -2.025 | 26.150 | 100000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.001861 |
| -0.002241 | ... | ... | 26.200 | -2 | 24.200 | 102000 | 0.325 | 0.075 | 0.250 | ... | ... | -0.002406 |
| -0.002592 | ... | ... | 24.250 | -1.925 | 22.325 | 104000 | 0.475 | 0.125 | 0.350 | ... | ... | -0.00311 |
| -0.003095 | ... | ... | 22.375 | -1.875 | 20.500 | 106000 | 0.650 | 0.150 | 0.500 | ... | ... | -0.003796 |
| -0.003705 | ... | ... | 20.550 | -1.825 | 18.725 | 108000 | 0.875 | 0.175 | 0.700 | ... | ... | -0.004539 |
| -0.00445 | ... | ... | 18.800 | -1.775 | 17.025 | 110000 | 1.175 | 0.250 | 0.925 | ... | ... | -0.005369 |
| -0.00526 | ... | ... | 17.125 | -1.725 | 15.400 | 112000 | 1.525 | 0.300 | 1.225 | ... | ... | -0.006146 |
| -0.006135 | ... | ... | 15.500 | -1.625 | 13.875 | 114000 | 1.950 | 0.350 | 1.600 | ... | ... | -0.006902 |
| -0.0069 | ... | ... | 13.975 | -1.575 | 12.400 | 116000 | 2.450 | 0.425 | 2.025 | ... | ... | -0.007591 |
| -0.007673 | ... | ... | 12.525 | -1.475 | 11.050 | 118000 | 3.050 | 0.500 | 2.550 | ... | ... | -0.008222 |
| -0.008311 | ... | ... | 11.150 | -1.375 | 9.775 | 120000 | 3.750 | 0.600 | 3.150 | ... | ... | -0.008756 |
| -0.008836 | ... | ... | 9.900 | -1.300 | 8.600 | 122000 | 4.525 | 0.675 | 3.850 | ... | ... | -0.009125 |
| -0.009226 | ... | ... | 8.725 | -1.200 | 7.525 | 124000 | 5.425 | 0.800 | 4.625 | ... | ... | -0.009394 |
| -0.009437 | ... | ... | 7.650 | -1.125 | 6.525 | 126000 | 6.400 | 0.875 | 5.525 | ... | ... | -0.00948 |
| -0.009542 | ... | ... | 6.650 | -1 | 5.650 | 128000 | 7.450 | 0.950 | 6.500 | ... | ... | -0.009387 |
| -0.009478 | ... | ... | 5.775 | -0.925 | 4.850 | 130000 | 8.625 | 1.075 | 7.550 | ... | ... | -0.009201 |
| -0.009299 | ... | ... | 4.975 | -0.825 | 4.150 | 132000 | 9.875 | 1.150 | 8.725 | ... | ... | -0.008865 |
| -0.008991 | ... | ... | 4.250 | -0.725 | 3.525 | 134000 | 11.200 | 1.250 | 9.950 | ... | ... | -0.008401 |
| -0.008577 | ... | ... | 3.625 | -0.650 | 2.975 | 136000 | 12.625 | 1.325 | 11.300 | ... | ... | -0.007886 |
| -0.008092 | ... | ... | 3.075 | -0.575 | 2.500 | 138000 | 14.100 | 1.400 | 12.700 | ... | ... | -0.007257 |
| -0.007512 | ... | ... | 2.600 | -0.525 | 2.075 | 140000 | 15.675 | 1.500 | 14.175 | ... | ... | -0.00666 |
| -0.00693 | ... | ... | 2.175 | -0.450 | 1.725 | 142000 | 17.275 | 1.550 | 15.725 | ... | ... | -0.005958 |
| -0.006323 | ... | ... | 1.800 | -0.375 | 1.425 | 144000 | 18.950 | 1.625 | 17.325 | ... | ... | -0.005311 |
| -0.005725 | ... | ... | 1.500 | -0.325 | 1.175 | 146000 | 20.675 | 1.675 | 19 | ... | ... | -0.004694 |
| -0.005083 | ... | ... | 1.225 | -0.275 | 0.950 | 148000 | 22.450 | 1.725 | 20.725 | ... | ... | -0.004146 |
| -0.004517 | ... | ... | 1.025 | -0.250 | 0.775 | 150000 | 24.275 | 1.800 | 22.475 | ... | ... | -0.003703 |
| -0.00396 | ... | ... | 0.825 | -0.200 | 0.625 | 152000 | 26.125 | 1.825 | 24.300 | ... | ... | -0.003307 |
| -0.003434 | ... | ... | 0.675 | -0.175 | 0.500 | 154000 | 28 | 1.875 | 26.125 | ... | ... | -0.002974 |
| -0.002965 | ... | ... | 0.550 | -0.150 | 0.400 | 156000 | 29.925 | 1.900 | 28.025 | ... | ... | -0.002827 |
| -0.002579 | ... | ... | 0.450 | -0.125 | 0.325 | 158000 | 31.875 | 1.950 | 29.925 | ... | ... | -0.002779 |
| -0.002144 | ... | ... | 0.350 | -0.100 | 0.250 | 160000 | 33.850 | 1.975 | 31.875 | ... | ... | -0.002836 |
| -0.001829 | ... | ... | 0.275 | -0.075 | 0.200 | 162000 | 35.850 | 2.025 | 33.825 | ... | ... | -0.003002 |
| -0.001479 | ... | ... | 0.225 | -0.075 | 0.150 | 164000 | 37.850 | 2.025 | 35.825 | ... | ... | -0.003167 |
| -0.001295 | ... | ... | 0.175 | -0.050 | 0.125 | 166000 | 39.850 | 2.025 | 37.825 | ... | ... | -0.003333 |
| -0.001095 | ... | ... | 0.150 | -0.050 | 0.100 | 168000 | 41.850 | 2.025 | 39.825 | ... | ... | -0.003498 |
| -0.000876 | ... | ... | 0.100 | -0.025 | 0.075 | 170000 | 43.850 | 2.025 | 41.825 | ... | ... | -0.003663 |
| -0.000635 | ... | ... | 0.075 | -0.025 | 0.050 | 172000 | 45.850 | 2.025 | 43.825 | ... | ... | -0.003827 |
| -0.00064 | ... | ... | 0.075 | -0.025 | 0.050 | 174000 | 47.850 | 2.025 | 45.825 | ... | ... | -0.003992 |
| -0.000363 | ... | ... | 0.050 | -0.025 | 0.025 | 176000 | 49.850 | 2.025 | 47.825 | ... | ... | -0.004156 |
| -0.000365 | ... | ... | 0.050 | -0.025 | 0.025 | 178000 | 51.850 | 2.025 | 49.825 | ... | ... | -0.004319 |
| -0.000367 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 53.850 | 2.025 | 51.825 | ... | ... | -0.004483 |
| -0.000369 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 55.850 | 2.025 | 53.825 | ... | ... | -0.004646 |
| -0.000371 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 57.850 | 2.025 | 55.825 | ... | ... | -0.004809 |
| -0.000208 | ... | ... | 0.025 | -0.013 | 0.013 | 186000 | 59.850 | 2.025 | 57.825 | ... | ... | -0.004971 |
| -0.000209 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 61.850 | 2.025 | 59.825 | ... | ... | -0.005133 |
| -0.00021 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 63.850 | 2.025 | 61.825 | ... | ... | -0.005295 |
| -0.00021 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.850 | 2.025 | 63.825 | ... | ... | -0.005457 |
| -0.000211 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.850 | 2.025 | 65.825 | ... | ... | -0.005618 |
| -0.000212 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.850 | 2.025 | 67.825 | ... | ... | -0.005779 |
| -0.000213 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.850 | 2.025 | 69.825 | ... | ... | -0.005939 |
| -0.000214 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.850 | 2.025 | 71.825 | ... | ... | -0.0061 |
| -0.000215 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.850 | 2.025 | 73.825 | ... | ... | -0.006259 |
| -0.000215 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.850 | 2.025 | 75.825 | ... | ... | -0.006419 |
| -0.000216 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 79.850 | 2.025 | 77.825 | ... | ... | -0.006578 |
| -0.000217 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 81.850 | 2.025 | 79.825 | ... | ... | -0.006737 |
| -0.000218 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 83.850 | 2.025 | 81.825 | ... | ... | -0.006895 |
| -0.000218 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 85.850 | 2.025 | 83.825 | ... | ... | -0.007053 |
| -0.000219 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 87.850 | 2.025 | 85.825 | ... | ... | -0.007211 |
| -0.00022 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 89.850 | 2.025 | 87.825 | ... | ... | -0.007368 |
| -0.00022 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 91.850 | 2.025 | 89.825 | ... | ... | -0.007525 |
| -0.000221 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 93.850 | 2.025 | 91.825 | ... | ... | -0.007682 |
| -0.000222 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 95.850 | 2.025 | 93.825 | ... | ... | -0.007838 |
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.