Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019161 | ... | ... | 56.500 | -0.600 | 55.900 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000472 |
| -0.018893 | ... | ... | 54.500 | -0.600 | 53.900 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00047 |
| -0.018616 | ... | ... | 52.500 | -0.600 | 51.900 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000467 |
| -0.01833 | ... | ... | 50.500 | -0.600 | 49.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000465 |
| -0.018036 | ... | ... | 48.500 | -0.600 | 47.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000462 |
| -0.017734 | ... | ... | 46.500 | -0.600 | 45.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000459 |
| -0.017423 | ... | ... | 44.500 | -0.600 | 43.900 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000456 |
| -0.017104 | ... | ... | 42.500 | -0.600 | 41.900 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000453 |
| -0.016776 | ... | ... | 40.500 | -0.600 | 39.900 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000449 |
| -0.016439 | ... | ... | 38.500 | -0.600 | 37.900 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000446 |
| -0.016092 | ... | ... | 36.500 | -0.600 | 35.900 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000442 |
| -0.015735 | ... | ... | 34.500 | -0.600 | 33.900 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000438 |
| -0.015367 | ... | ... | 32.500 | -0.600 | 31.900 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000434 |
| -0.014987 | ... | ... | 30.500 | -0.600 | 29.900 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000429 |
| -0.014593 | ... | ... | 28.500 | -0.600 | 27.900 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000425 |
| -0.014184 | ... | ... | 26.500 | -0.600 | 25.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000419 |
| -0.013757 | ... | ... | 24.500 | -0.600 | 23.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000414 |
| -0.01331 | ... | ... | 22.500 | -0.600 | 21.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000407 |
| -0.01284 | ... | ... | 20.500 | -0.600 | 19.900 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000709 |
| -0.012342 | ... | ... | 18.500 | -0.600 | 17.900 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.001214 |
| -0.011979 | ... | ... | 16.525 | -0.600 | 15.925 | 98000 | 0.100 | 0 | 0.100 | ... | ... | -0.002032 |
| -0.011879 | ... | ... | 14.575 | -0.575 | 14 | 100000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.003312 |
| -0.012107 | ... | ... | 12.700 | -0.550 | 12.150 | 102000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.004753 |
| -0.012652 | ... | ... | 10.925 | -0.525 | 10.400 | 104000 | 0.575 | 0.050 | 0.525 | ... | ... | -0.006339 |
| -0.013305 | ... | ... | 9.250 | -0.500 | 8.750 | 106000 | 0.925 | 0.100 | 0.825 | ... | ... | -0.008083 |
| -0.013956 | ... | ... | 7.700 | -0.475 | 7.225 | 108000 | 1.375 | 0.125 | 1.250 | ... | ... | -0.009455 |
| -0.014466 | ... | ... | 6.275 | -0.425 | 5.850 | 110000 | 2 | 0.175 | 1.825 | ... | ... | -0.010526 |
| -0.014712 | ... | ... | 5.025 | -0.375 | 4.650 | 112000 | 2.750 | 0.200 | 2.550 | ... | ... | -0.010816 |
| -0.014378 | ... | ... | 3.900 | -0.325 | 3.575 | 114000 | 3.675 | 0.275 | 3.400 | ... | ... | -0.010342 |
| -0.013487 | ... | ... | 2.925 | -0.275 | 2.650 | 116000 | 4.725 | 0.325 | 4.400 | ... | ... | -0.00879 |
| -0.012371 | ... | ... | 2.175 | -0.225 | 1.950 | 118000 | 6 | 0.375 | 5.625 | ... | ... | -0.006497 |
| -0.011055 | ... | ... | 1.600 | -0.175 | 1.425 | 120000 | 7.450 | 0.425 | 7.025 | ... | ... | -0.003299 |
| -0.009568 | ... | ... | 1.150 | -0.125 | 1.025 | 122000 | 9.050 | 0.475 | 8.575 | ... | ... | 0.000862 |
| -0.008027 | ... | ... | 0.825 | -0.100 | 0.725 | 124000 | 10.725 | 0.500 | 10.225 | ... | ... | 0.001049 |
| -0.006267 | ... | ... | 0.550 | -0.075 | 0.475 | 126000 | 12.475 | 0.525 | 11.950 | ... | ... | 0.001235 |
| -0.004677 | ... | ... | 0.375 | -0.075 | 0.300 | 128000 | 14.300 | 0.550 | 13.750 | ... | ... | 0.001422 |
| -0.003572 | ... | ... | 0.225 | -0.025 | 0.200 | 130000 | 16.175 | 0.550 | 15.625 | ... | ... | 0.001609 |
| -0.002563 | ... | ... | 0.150 | -0.025 | 0.125 | 132000 | 18.125 | 0.575 | 17.550 | ... | ... | 0.001796 |
| -0.001757 | ... | ... | 0.100 | -0.025 | 0.075 | 134000 | 20.100 | 0.600 | 19.500 | ... | ... | 0.001983 |
| -0.001295 | ... | ... | 0.050 | 0 | 0.050 | 136000 | 22.100 | 0.600 | 21.500 | ... | ... | 0.002169 |
| -0.000748 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 24.100 | 0.600 | 23.500 | ... | ... | 0.002356 |
| -0.000758 | ... | ... | 0.025 | 0 | 0.025 | 140000 | 26.100 | 0.600 | 25.500 | ... | ... | 0.002543 |
| -0.000431 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.100 | 0.600 | 27.500 | ... | ... | 0.00273 |
| -0.000435 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.100 | 0.600 | 29.500 | ... | ... | 0.002917 |
| -0.000439 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.100 | 0.600 | 31.500 | ... | ... | 0.003104 |
| -0.000443 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.100 | 0.600 | 33.500 | ... | ... | 0.00329 |
| -0.000447 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.100 | 0.600 | 35.500 | ... | ... | 0.003477 |
| -0.000451 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.100 | 0.600 | 37.500 | ... | ... | 0.003664 |
| -0.000454 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.100 | 0.600 | 39.500 | ... | ... | 0.003851 |
| -0.000457 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.100 | 0.600 | 41.500 | ... | ... | 0.004038 |
| -0.000461 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.100 | 0.600 | 43.500 | ... | ... | 0.004225 |
| -0.000463 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.100 | 0.600 | 45.500 | ... | ... | 0.004411 |
| -0.000466 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.100 | 0.600 | 47.500 | ... | ... | 0.004598 |
| -0.000469 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.100 | 0.600 | 49.500 | ... | ... | 0.004785 |
| -0.000472 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.100 | 0.600 | 51.500 | ... | ... | 0.004972 |
| -0.000474 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.100 | 0.600 | 53.500 | ... | ... | 0.005159 |
| -0.000477 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.100 | 0.600 | 55.500 | ... | ... | 0.005345 |
| -0.000479 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.100 | 0.600 | 57.500 | ... | ... | 0.005532 |
| -0.000481 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.100 | 0.600 | 59.500 | ... | ... | 0.005719 |
| -0.000483 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.100 | 0.600 | 61.500 | ... | ... | 0.005906 |
| -0.000486 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.100 | 0.600 | 63.500 | ... | ... | 0.006093 |
| -0.000488 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.100 | 0.600 | 65.500 | ... | ... | 0.00628 |
| -0.00049 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.100 | 0.600 | 67.500 | ... | ... | 0.006466 |
| -0.000492 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.100 | 0.600 | 69.500 | ... | ... | 0.006653 |
| -0.000494 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.100 | 0.600 | 71.500 | ... | ... | 0.00684 |
| -0.000495 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.100 | 0.600 | 73.500 | ... | ... | 0.007027 |
| -0.000497 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.100 | 0.600 | 75.500 | ... | ... | 0.007214 |
| -0.000499 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.100 | 0.600 | 77.500 | ... | ... | 0.007401 |
| -0.000501 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.100 | 0.600 | 79.500 | ... | ... | 0.007587 |
| -0.000502 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.100 | 0.600 | 81.500 | ... | ... | 0.007774 |
| -0.000504 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.100 | 0.600 | 83.500 | ... | ... | 0.007961 |
| -0.000506 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.100 | 0.600 | 85.500 | ... | ... | 0.007287 |
| -0.000507 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.100 | 0.600 | 87.500 | ... | ... | 0.006702 |
| -0.000509 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.100 | 0.600 | 89.500 | ... | ... | 0.006188 |
| -0.00051 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92.100 | 0.600 | 91.500 | ... | ... | 0.005717 |
| -0.000512 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94.100 | 0.600 | 93.500 | ... | ... | 0.005274 |
| -0.000513 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96.100 | 0.600 | 95.500 | ... | ... | 0.004853 |
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.