Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008103 | ... | ... | 56.225 | -0.450 | 55.775 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.000577 |
| -0.007831 | ... | ... | 54.225 | -0.450 | 53.775 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000574 |
| -0.007556 | ... | ... | 52.225 | -0.450 | 51.775 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000571 |
| -0.007279 | ... | ... | 50.225 | -0.450 | 49.775 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000568 |
| -0.006999 | ... | ... | 48.225 | -0.450 | 47.775 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000564 |
| -0.006717 | ... | ... | 46.225 | -0.450 | 45.775 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000561 |
| -0.006433 | ... | ... | 44.225 | -0.450 | 43.775 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000557 |
| -0.006148 | ... | ... | 42.225 | -0.450 | 41.775 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000554 |
| -0.005861 | ... | ... | 40.225 | -0.450 | 39.775 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00055 |
| -0.005572 | ... | ... | 38.225 | -0.450 | 37.775 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000545 |
| -0.005283 | ... | ... | 36.225 | -0.450 | 35.775 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000541 |
| -0.004992 | ... | ... | 34.225 | -0.450 | 33.775 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000536 |
| -0.004701 | ... | ... | 32.225 | -0.450 | 31.775 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000531 |
| -0.004408 | ... | ... | 30.225 | -0.450 | 29.775 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000526 |
| -0.004115 | ... | ... | 28.225 | -0.450 | 27.775 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00052 |
| -0.003821 | ... | ... | 26.225 | -0.450 | 25.775 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000514 |
| -0.003527 | ... | ... | 24.225 | -0.450 | 23.775 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000507 |
| -0.003232 | ... | ... | 22.225 | -0.450 | 21.775 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.0005 |
| -0.002936 | ... | ... | 20.225 | -0.450 | 19.775 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000492 |
| -0.00264 | ... | ... | 18.225 | -0.450 | 17.775 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000856 |
| -0.002344 | ... | ... | 16.225 | -0.450 | 15.775 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.001461 |
| -0.002841 | ... | ... | 14.250 | -0.425 | 13.825 | 98000 | 0.100 | 0 | 0.100 | ... | ... | -0.002437 |
| -0.003939 | ... | ... | 12.350 | -0.425 | 11.925 | 100000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.004312 |
| -0.005621 | ... | ... | 10.500 | -0.400 | 10.100 | 102000 | 0.400 | 0.050 | 0.350 | ... | ... | -0.006197 |
| -0.007665 | ... | ... | 8.775 | -0.400 | 8.375 | 104000 | 0.675 | 0.050 | 0.625 | ... | ... | -0.008316 |
| -0.00991 | ... | ... | 7.175 | -0.375 | 6.800 | 106000 | 1.075 | 0.075 | 1 | ... | ... | -0.010372 |
| -0.011918 | ... | ... | 5.725 | -0.325 | 5.400 | 108000 | 1.650 | 0.125 | 1.525 | ... | ... | -0.012192 |
| -0.013268 | ... | ... | 4.450 | -0.275 | 4.175 | 110000 | 2.400 | 0.150 | 2.250 | ... | ... | -0.01335 |
| -0.01375 | ... | ... | 3.375 | -0.250 | 3.125 | 112000 | 3.350 | 0.200 | 3.150 | ... | ... | -0.013739 |
| -0.013431 | ... | ... | 2.475 | -0.200 | 2.275 | 114000 | 4.500 | 0.250 | 4.250 | ... | ... | -0.01333 |
| -0.012476 | ... | ... | 1.775 | -0.150 | 1.625 | 116000 | 5.800 | 0.275 | 5.525 | ... | ... | -0.012053 |
| -0.010959 | ... | ... | 1.225 | -0.100 | 1.125 | 118000 | 7.275 | 0.325 | 6.950 | ... | ... | -0.010322 |
| -0.009098 | ... | ... | 0.825 | -0.075 | 0.750 | 120000 | 8.900 | 0.350 | 8.550 | ... | ... | -0.008443 |
| -0.007089 | ... | ... | 0.550 | -0.075 | 0.475 | 122000 | 10.625 | 0.375 | 10.250 | ... | ... | -0.006506 |
| -0.005374 | ... | ... | 0.350 | -0.050 | 0.300 | 124000 | 12.450 | 0.400 | 12.050 | ... | ... | -0.004966 |
| -0.003757 | ... | ... | 0.225 | -0.050 | 0.175 | 126000 | 14.325 | 0.425 | 13.900 | ... | ... | -0.003648 |
| -0.00253 | ... | ... | 0.125 | -0.025 | 0.100 | 128000 | 16.250 | 0.425 | 15.825 | ... | ... | -0.002818 |
| -0.001504 | ... | ... | 0.075 | -0.025 | 0.050 | 130000 | 18.225 | 0.450 | 17.775 | ... | ... | -0.002708 |
| -0.000876 | ... | ... | 0.050 | -0.025 | 0.025 | 132000 | 20.225 | 0.450 | 19.775 | ... | ... | -0.003004 |
| -0.000891 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 22.225 | 0.450 | 21.775 | ... | ... | -0.003301 |
| -0.000509 | ... | ... | 0.025 | -0.013 | 0.013 | 136000 | 24.225 | 0.450 | 23.775 | ... | ... | -0.003597 |
| -0.000516 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 26.225 | 0.450 | 25.775 | ... | ... | -0.003892 |
| -0.000522 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 28.225 | 0.450 | 27.775 | ... | ... | -0.004188 |
| -0.000527 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 30.225 | 0.450 | 29.775 | ... | ... | -0.004483 |
| -0.000533 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 32.225 | 0.450 | 31.775 | ... | ... | -0.004778 |
| -0.000538 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 34.225 | 0.450 | 33.775 | ... | ... | -0.005073 |
| -0.000542 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 36.225 | 0.450 | 35.775 | ... | ... | -0.005368 |
| -0.000547 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 38.225 | 0.450 | 37.775 | ... | ... | -0.005662 |
| -0.000551 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 40.225 | 0.450 | 39.775 | ... | ... | -0.005956 |
| -0.000555 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 42.225 | 0.450 | 41.775 | ... | ... | -0.006249 |
| -0.000559 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 44.225 | 0.450 | 43.775 | ... | ... | -0.006543 |
| -0.000563 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 46.225 | 0.450 | 45.775 | ... | ... | -0.006836 |
| -0.000566 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 48.225 | 0.450 | 47.775 | ... | ... | -0.007128 |
| -0.00057 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 50.225 | 0.450 | 49.775 | ... | ... | -0.007421 |
| -0.000573 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 52.225 | 0.450 | 51.775 | ... | ... | -0.007713 |
| -0.000576 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 54.225 | 0.450 | 53.775 | ... | ... | -0.008004 |
| -0.000579 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 56.225 | 0.450 | 55.775 | ... | ... | -0.008296 |
| -0.000582 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 58.225 | 0.450 | 57.775 | ... | ... | -0.008587 |
| -0.000585 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 60.225 | 0.450 | 59.775 | ... | ... | -0.008877 |
| -0.000588 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 62.225 | 0.450 | 61.775 | ... | ... | -0.009167 |
| -0.00059 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 64.225 | 0.450 | 63.775 | ... | ... | -0.009457 |
| -0.000593 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 66.225 | 0.450 | 65.775 | ... | ... | -0.009747 |
| -0.000595 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 68.225 | 0.450 | 67.775 | ... | ... | -0.010036 |
| -0.000598 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 70.225 | 0.450 | 69.775 | ... | ... | -0.010325 |
| -0.0006 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 72.225 | 0.450 | 71.775 | ... | ... | -0.010613 |
| -0.000602 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 74.225 | 0.450 | 73.775 | ... | ... | -0.010901 |
| -0.000605 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 76.225 | 0.450 | 75.775 | ... | ... | -0.011189 |
| -0.000607 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 78.225 | 0.450 | 77.775 | ... | ... | -0.011476 |
| -0.000609 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 80.225 | 0.450 | 79.775 | ... | ... | -0.011763 |
| -0.000611 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 82.225 | 0.450 | 81.775 | ... | ... | -0.01205 |
| -0.000613 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 84.225 | 0.450 | 83.775 | ... | ... | -0.012336 |
| -0.000615 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 86.225 | 0.450 | 85.775 | ... | ... | -0.012621 |
| -0.000617 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 88.225 | 0.450 | 87.775 | ... | ... | -0.012907 |
| -0.000619 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 90.225 | 0.450 | 89.775 | ... | ... | -0.013192 |
| -0.000621 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 92.225 | 0.450 | 91.775 | ... | ... | -0.013476 |
| -0.000622 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 94.225 | 0.450 | 93.775 | ... | ... | -0.01376 |
| -0.000624 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 96.225 | 0.450 | 95.775 | ... | ... | -0.014044 |
| -0.000626 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 98.225 | 0.450 | 97.775 | ... | ... | -0.014327 |
| -0.000628 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 100.225 | 0.450 | 99.775 | ... | ... | -0.01461 |
| -0.000629 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 102.225 | 0.450 | 101.775 | ... | ... | -0.014893 |
| -0.000631 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 104.225 | 0.450 | 103.775 | ... | ... | -0.015175 |
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.