Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006802 | ... | ... | 56.250 | 0.775 | 57.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000395 |
| -0.006582 | ... | ... | 54.250 | 0.775 | 55.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000394 |
| -0.006359 | ... | ... | 52.250 | 0.775 | 53.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000392 |
| -0.006133 | ... | ... | 50.250 | 0.775 | 51.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000389 |
| -0.005906 | ... | ... | 48.250 | 0.775 | 49.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000387 |
| -0.005676 | ... | ... | 46.250 | 0.775 | 47.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000385 |
| -0.005444 | ... | ... | 44.250 | 0.775 | 45.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000383 |
| -0.005211 | ... | ... | 42.250 | 0.775 | 43.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00038 |
| -0.004976 | ... | ... | 40.250 | 0.775 | 41.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000377 |
| -0.00474 | ... | ... | 38.250 | 0.775 | 39.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000375 |
| -0.004503 | ... | ... | 36.250 | 0.775 | 37.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000372 |
| -0.004264 | ... | ... | 34.250 | 0.775 | 35.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000369 |
| -0.004025 | ... | ... | 32.250 | 0.775 | 33.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000365 |
| -0.003785 | ... | ... | 30.250 | 0.775 | 31.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000362 |
| -0.003544 | ... | ... | 28.250 | 0.775 | 29.025 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000358 |
| -0.003302 | ... | ... | 26.250 | 0.775 | 27.025 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000354 |
| -0.00306 | ... | ... | 24.250 | 0.775 | 25.025 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00035 |
| -0.002817 | ... | ... | 22.250 | 0.775 | 23.025 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000613 |
| -0.002574 | ... | ... | 20.250 | 0.775 | 21.025 | 94000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000603 |
| -0.00233 | ... | ... | 18.250 | 0.775 | 19.025 | 96000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001429 |
| -0.002338 | ... | ... | 16.300 | 0.750 | 17.050 | 98000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.002074 |
| -0.002807 | ... | ... | 14.400 | 0.725 | 15.125 | 100000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.003136 |
| -0.003815 | ... | ... | 12.575 | 0.700 | 13.275 | 102000 | 0.375 | -0.075 | 0.450 | ... | ... | -0.004382 |
| -0.005281 | ... | ... | 10.850 | 0.675 | 11.525 | 104000 | 0.600 | -0.125 | 0.725 | ... | ... | -0.005821 |
| -0.006753 | ... | ... | 9.225 | 0.625 | 9.850 | 106000 | 0.925 | -0.150 | 1.075 | ... | ... | -0.007365 |
| -0.00828 | ... | ... | 7.750 | 0.550 | 8.300 | 108000 | 1.350 | -0.225 | 1.575 | ... | ... | -0.008775 |
| -0.009703 | ... | ... | 6.375 | 0.525 | 6.900 | 110000 | 1.925 | -0.275 | 2.200 | ... | ... | -0.010062 |
| -0.010733 | ... | ... | 5.175 | 0.450 | 5.625 | 112000 | 2.625 | -0.325 | 2.950 | ... | ... | -0.010941 |
| -0.011344 | ... | ... | 4.125 | 0.375 | 4.500 | 114000 | 3.500 | -0.375 | 3.875 | ... | ... | -0.011464 |
| -0.011547 | ... | ... | 3.250 | 0.300 | 3.550 | 116000 | 4.525 | -0.450 | 4.975 | ... | ... | -0.011502 |
| -0.011289 | ... | ... | 2.475 | 0.275 | 2.750 | 118000 | 5.675 | -0.500 | 6.175 | ... | ... | -0.011005 |
| -0.010661 | ... | ... | 1.875 | 0.225 | 2.100 | 120000 | 7 | -0.550 | 7.550 | ... | ... | -0.010213 |
| -0.009719 | ... | ... | 1.400 | 0.175 | 1.575 | 122000 | 8.450 | -0.600 | 9.050 | ... | ... | -0.009114 |
| -0.008523 | ... | ... | 1.025 | 0.125 | 1.150 | 124000 | 10.025 | -0.650 | 10.675 | ... | ... | -0.007896 |
| -0.007245 | ... | ... | 0.725 | 0.100 | 0.825 | 126000 | 11.675 | -0.675 | 12.350 | ... | ... | -0.00651 |
| -0.005932 | ... | ... | 0.525 | 0.050 | 0.575 | 128000 | 13.425 | -0.700 | 14.125 | ... | ... | -0.005285 |
| -0.004774 | ... | ... | 0.350 | 0.050 | 0.400 | 130000 | 15.225 | -0.725 | 15.950 | ... | ... | -0.004088 |
| -0.003755 | ... | ... | 0.250 | 0.025 | 0.275 | 132000 | 17.100 | -0.750 | 17.850 | ... | ... | -0.003281 |
| -0.002751 | ... | ... | 0.150 | 0.025 | 0.175 | 134000 | 19.025 | -0.750 | 19.775 | ... | ... | -0.002824 |
| -0.002176 | ... | ... | 0.100 | 0.025 | 0.125 | 136000 | 20.975 | -0.775 | 21.750 | ... | ... | -0.00257 |
| -0.001487 | ... | ... | 0.075 | 0 | 0.075 | 138000 | 22.975 | -0.775 | 23.750 | ... | ... | -0.002814 |
| -0.001094 | ... | ... | 0.050 | 0 | 0.050 | 140000 | 24.975 | -0.775 | 25.750 | ... | ... | -0.003058 |
| -0.00063 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 26.975 | -0.775 | 27.750 | ... | ... | -0.003301 |
| -0.000638 | ... | ... | 0.025 | 0 | 0.025 | 144000 | 28.975 | -0.775 | 29.750 | ... | ... | -0.003545 |
| -0.000362 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.975 | -0.775 | 31.750 | ... | ... | -0.003788 |
| -0.000365 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.975 | -0.775 | 33.750 | ... | ... | -0.004031 |
| -0.000369 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.975 | -0.775 | 35.750 | ... | ... | -0.004274 |
| -0.000372 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.975 | -0.775 | 37.750 | ... | ... | -0.004516 |
| -0.000375 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.975 | -0.775 | 39.750 | ... | ... | -0.004759 |
| -0.000378 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.975 | -0.775 | 41.750 | ... | ... | -0.005 |
| -0.00038 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.975 | -0.775 | 43.750 | ... | ... | -0.005242 |
| -0.000383 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.975 | -0.775 | 45.750 | ... | ... | -0.005483 |
| -0.000386 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.975 | -0.775 | 47.750 | ... | ... | -0.005724 |
| -0.000388 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.975 | -0.775 | 49.750 | ... | ... | -0.005965 |
| -0.00039 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.975 | -0.775 | 51.750 | ... | ... | -0.006205 |
| -0.000393 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.975 | -0.775 | 53.750 | ... | ... | -0.006445 |
| -0.000395 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.975 | -0.775 | 55.750 | ... | ... | -0.006685 |
| -0.000397 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.975 | -0.775 | 57.750 | ... | ... | -0.006924 |
| -0.000399 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.975 | -0.775 | 59.750 | ... | ... | -0.007163 |
| -0.000401 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.975 | -0.775 | 61.750 | ... | ... | -0.007402 |
| -0.000402 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.975 | -0.775 | 63.750 | ... | ... | -0.00764 |
| -0.000404 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.975 | -0.775 | 65.750 | ... | ... | -0.007878 |
| -0.000406 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.975 | -0.775 | 67.750 | ... | ... | -0.008116 |
| -0.000408 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.975 | -0.775 | 69.750 | ... | ... | -0.008353 |
| -0.000409 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.975 | -0.775 | 71.750 | ... | ... | -0.00859 |
| -0.000411 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.975 | -0.775 | 73.750 | ... | ... | -0.008826 |
| -0.000412 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.975 | -0.775 | 75.750 | ... | ... | -0.009063 |
| -0.000414 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.975 | -0.775 | 77.750 | ... | ... | -0.009298 |
| -0.000415 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.975 | -0.775 | 79.750 | ... | ... | -0.009534 |
| -0.000417 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.975 | -0.775 | 81.750 | ... | ... | -0.009769 |
| -0.000418 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.975 | -0.775 | 83.750 | ... | ... | -0.010003 |
| -0.00042 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.975 | -0.775 | 85.750 | ... | ... | -0.010238 |
| -0.000421 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.975 | -0.775 | 87.750 | ... | ... | -0.010472 |
| -0.000422 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.975 | -0.775 | 89.750 | ... | ... | -0.010705 |
| -0.000423 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.975 | -0.775 | 91.750 | ... | ... | -0.010938 |
| -0.000425 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.975 | -0.775 | 93.750 | ... | ... | -0.011171 |
| -0.000426 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.975 | -0.775 | 95.750 | ... | ... | -0.011403 |
| -0.000427 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.975 | -0.775 | 97.750 | ... | ... | -0.011635 |
| -0.000428 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 98.975 | -0.775 | 99.750 | ... | ... | -0.011867 |
| -0.000429 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 100.975 | -0.775 | 101.750 | ... | ... | -0.012098 |
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.