Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004257 | ... | ... | 61.625 | 0.125 | 61.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000168 |
| -0.004138 | ... | ... | 59.625 | 0.125 | 59.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000168 |
| -0.004017 | ... | ... | 57.625 | 0.125 | 57.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000167 |
| -0.003894 | ... | ... | 55.625 | 0.125 | 55.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000166 |
| -0.003768 | ... | ... | 53.625 | 0.125 | 53.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
| -0.00364 | ... | ... | 51.625 | 0.125 | 51.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000164 |
| -0.00351 | ... | ... | 49.625 | 0.125 | 49.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000163 |
| -0.003378 | ... | ... | 47.625 | 0.125 | 47.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000162 |
| -0.003245 | ... | ... | 45.625 | 0.125 | 45.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000161 |
| -0.003111 | ... | ... | 43.625 | 0.125 | 43.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00016 |
| -0.002975 | ... | ... | 41.625 | 0.125 | 41.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000159 |
| -0.002839 | ... | ... | 39.625 | 0.125 | 39.750 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.000283 |
| -0.002701 | ... | ... | 37.625 | 0.125 | 37.750 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.00028 |
| -0.002562 | ... | ... | 35.625 | 0.125 | 35.750 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.000491 |
| -0.002423 | ... | ... | 33.625 | 0.125 | 33.750 | 90000 | 0.075 | 0 | 0.075 | ... | ... | -0.000674 |
| -0.002282 | ... | ... | 31.625 | 0.125 | 31.750 | 92000 | 0.125 | 0 | 0.125 | ... | ... | -0.000998 |
| -0.002141 | ... | ... | 29.625 | 0.125 | 29.750 | 94000 | 0.175 | 0 | 0.175 | ... | ... | -0.001279 |
| -0.002 | ... | ... | 27.625 | 0.125 | 27.750 | 96000 | 0.275 | 0 | 0.275 | ... | ... | -0.001777 |
| -0.002023 | ... | ... | 25.675 | 0.125 | 25.800 | 98000 | 0.375 | 0 | 0.375 | ... | ... | -0.002199 |
| -0.002201 | ... | ... | 23.800 | 0.100 | 23.900 | 100000 | 0.525 | 0 | 0.525 | ... | ... | -0.002754 |
| -0.002587 | ... | ... | 21.975 | 0.100 | 22.075 | 102000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.003304 |
| -0.003066 | ... | ... | 20.200 | 0.100 | 20.300 | 104000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.003908 |
| -0.003666 | ... | ... | 18.500 | 0.100 | 18.600 | 106000 | 1.225 | -0.025 | 1.250 | ... | ... | -0.004592 |
| -0.004335 | ... | ... | 16.875 | 0.100 | 16.975 | 108000 | 1.575 | -0.025 | 1.600 | ... | ... | -0.005245 |
| -0.005026 | ... | ... | 15.325 | 0.100 | 15.425 | 110000 | 1.975 | -0.025 | 2 | ... | ... | -0.005844 |
| -0.005699 | ... | ... | 13.850 | 0.100 | 13.950 | 112000 | 2.475 | -0.025 | 2.500 | ... | ... | -0.006458 |
| -0.006323 | ... | ... | 12.475 | 0.075 | 12.550 | 114000 | 3.050 | -0.025 | 3.075 | ... | ... | -0.007002 |
| -0.006908 | ... | ... | 11.175 | 0.075 | 11.250 | 116000 | 3.700 | -0.025 | 3.725 | ... | ... | -0.007457 |
| -0.007392 | ... | ... | 9.950 | 0.075 | 10.025 | 118000 | 4.425 | -0.050 | 4.475 | ... | ... | -0.007806 |
| -0.007794 | ... | ... | 8.850 | 0.050 | 8.900 | 120000 | 5.250 | -0.050 | 5.300 | ... | ... | -0.008068 |
| -0.008102 | ... | ... | 7.800 | 0.075 | 7.875 | 122000 | 6.150 | -0.075 | 6.225 | ... | ... | -0.008205 |
| -0.008254 | ... | ... | 6.850 | 0.050 | 6.900 | 124000 | 7.150 | -0.075 | 7.225 | ... | ... | -0.008243 |
| -0.008311 | ... | ... | 5.975 | 0.050 | 6.025 | 126000 | 8.225 | -0.075 | 8.300 | ... | ... | -0.008158 |
| -0.00828 | ... | ... | 5.200 | 0.050 | 5.250 | 128000 | 9.400 | -0.075 | 9.475 | ... | ... | -0.007986 |
| -0.008078 | ... | ... | 4.475 | 0.025 | 4.500 | 130000 | 10.600 | -0.075 | 10.675 | ... | ... | -0.007646 |
| -0.007883 | ... | ... | 3.875 | 0.025 | 3.900 | 132000 | 11.950 | -0.100 | 12.050 | ... | ... | -0.007317 |
| -0.007624 | ... | ... | 3.350 | 0.025 | 3.375 | 134000 | 13.400 | -0.075 | 13.475 | ... | ... | -0.006966 |
| -0.007241 | ... | ... | 2.850 | 0.025 | 2.875 | 136000 | 14.850 | -0.100 | 14.950 | ... | ... | -0.006464 |
| -0.006833 | ... | ... | 2.425 | 0.025 | 2.450 | 138000 | 16.375 | -0.100 | 16.475 | ... | ... | -0.005943 |
| -0.006381 | ... | ... | 2.050 | 0.025 | 2.075 | 140000 | 17.950 | -0.100 | 18.050 | ... | ... | -0.005386 |
| -0.005907 | ... | ... | 1.725 | 0.025 | 1.750 | 142000 | 19.600 | -0.100 | 19.700 | ... | ... | -0.004871 |
| -0.005436 | ... | ... | 1.450 | 0.025 | 1.475 | 144000 | 21.300 | -0.125 | 21.425 | ... | ... | -0.004377 |
| -0.004995 | ... | ... | 1.225 | 0.025 | 1.250 | 146000 | 23.050 | -0.125 | 23.175 | ... | ... | -0.00393 |
| -0.004466 | ... | ... | 1.025 | 0 | 1.025 | 148000 | 24.850 | -0.100 | 24.950 | ... | ... | -0.00356 |
| -0.004004 | ... | ... | 0.850 | 0 | 0.850 | 150000 | 26.650 | -0.125 | 26.775 | ... | ... | -0.003145 |
| -0.003649 | ... | ... | 0.700 | 0.025 | 0.725 | 152000 | 28.525 | -0.100 | 28.625 | ... | ... | -0.002918 |
| -0.003242 | ... | ... | 0.575 | 0.025 | 0.600 | 154000 | 30.400 | -0.125 | 30.525 | ... | ... | -0.002673 |
| -0.002777 | ... | ... | 0.475 | 0 | 0.475 | 156000 | 32.325 | -0.125 | 32.450 | ... | ... | -0.002574 |
| -0.002481 | ... | ... | 0.400 | 0 | 0.400 | 158000 | 34.275 | -0.125 | 34.400 | ... | ... | -0.002552 |
| -0.002151 | ... | ... | 0.325 | 0 | 0.325 | 160000 | 36.250 | -0.125 | 36.375 | ... | ... | -0.002612 |
| -0.001918 | ... | ... | 0.250 | 0.025 | 0.275 | 162000 | 38.250 | -0.125 | 38.375 | ... | ... | -0.002754 |
| -0.001663 | ... | ... | 0.200 | 0.025 | 0.225 | 164000 | 40.250 | -0.125 | 40.375 | ... | ... | -0.002896 |
| -0.001382 | ... | ... | 0.175 | 0 | 0.175 | 166000 | 42.250 | -0.125 | 42.375 | ... | ... | -0.003037 |
| -0.001236 | ... | ... | 0.150 | 0 | 0.150 | 168000 | 44.250 | -0.125 | 44.375 | ... | ... | -0.003179 |
| -0.00108 | ... | ... | 0.100 | 0.025 | 0.125 | 170000 | 46.250 | -0.125 | 46.375 | ... | ... | -0.00332 |
| -0.000911 | ... | ... | 0.100 | 0 | 0.100 | 172000 | 48.250 | -0.125 | 48.375 | ... | ... | -0.003461 |
| -0.000728 | ... | ... | 0.075 | 0 | 0.075 | 174000 | 50.250 | -0.125 | 50.375 | ... | ... | -0.003601 |
| -0.000526 | ... | ... | 0.050 | 0 | 0.050 | 176000 | 52.250 | -0.125 | 52.375 | ... | ... | -0.003742 |
| -0.000529 | ... | ... | 0.050 | 0 | 0.050 | 178000 | 54.250 | -0.125 | 54.375 | ... | ... | -0.003881 |
| -0.000299 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 56.250 | -0.125 | 56.375 | ... | ... | -0.004021 |
| -0.000301 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 58.250 | -0.125 | 58.375 | ... | ... | -0.00416 |
| -0.000303 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 60.250 | -0.125 | 60.375 | ... | ... | -0.004299 |
| -0.000304 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 62.250 | -0.125 | 62.375 | ... | ... | -0.004438 |
| -0.000306 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 64.250 | -0.125 | 64.375 | ... | ... | -0.004576 |
| -0.000171 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 66.250 | -0.125 | 66.375 | ... | ... | -0.004714 |
| -0.000171 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 68.250 | -0.125 | 68.375 | ... | ... | -0.004852 |
| -0.000172 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 70.250 | -0.125 | 70.375 | ... | ... | -0.004989 |
| -0.000173 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 72.250 | -0.125 | 72.375 | ... | ... | -0.005126 |
| -0.000173 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 74.250 | -0.125 | 74.375 | ... | ... | -0.005263 |
| -0.000174 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 76.250 | -0.125 | 76.375 | ... | ... | -0.005399 |
| -0.000175 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 78.250 | -0.125 | 78.375 | ... | ... | -0.005535 |
| -0.000175 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 80.250 | -0.125 | 80.375 | ... | ... | -0.005671 |
| -0.000176 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 82.250 | -0.125 | 82.375 | ... | ... | -0.005806 |
| -0.000176 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 84.250 | -0.125 | 84.375 | ... | ... | -0.005941 |
| -0.000177 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 86.250 | -0.125 | 86.375 | ... | ... | -0.006075 |
| -0.000178 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 88.250 | -0.125 | 88.375 | ... | ... | -0.006209 |
| -0.000178 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 90.250 | -0.125 | 90.375 | ... | ... | -0.006343 |
| -0.000179 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 92.250 | -0.125 | 92.375 | ... | ... | -0.006476 |
| -0.000179 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 94.250 | -0.125 | 94.375 | ... | ... | -0.006609 |
| -0.00018 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 96.250 | -0.125 | 96.375 | ... | ... | -0.006742 |
| -0.00018 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 98.250 | -0.125 | 98.375 | ... | ... | -0.006874 |
| -0.000181 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 100.250 | -0.125 | 100.375 | ... | ... | -0.007006 |
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.