Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006395 | ... | ... | 58.875 | -0.325 | 58.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00034 |
| -0.006196 | ... | ... | 56.875 | -0.325 | 56.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000338 |
| -0.005994 | ... | ... | 54.875 | -0.325 | 54.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000337 |
| -0.005789 | ... | ... | 52.875 | -0.325 | 52.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000335 |
| -0.005582 | ... | ... | 50.875 | -0.325 | 50.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000333 |
| -0.005373 | ... | ... | 48.875 | -0.325 | 48.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000331 |
| -0.005162 | ... | ... | 46.875 | -0.325 | 46.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000329 |
| -0.00495 | ... | ... | 44.875 | -0.325 | 44.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000327 |
| -0.004736 | ... | ... | 42.875 | -0.325 | 42.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000325 |
| -0.00452 | ... | ... | 40.875 | -0.325 | 40.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000323 |
| -0.004303 | ... | ... | 38.875 | -0.325 | 38.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00032 |
| -0.004085 | ... | ... | 36.875 | -0.325 | 36.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.003866 | ... | ... | 34.875 | -0.325 | 34.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000315 |
| -0.003646 | ... | ... | 32.875 | -0.325 | 32.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000312 |
| -0.003425 | ... | ... | 30.875 | -0.325 | 30.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000309 |
| -0.003204 | ... | ... | 28.875 | -0.325 | 28.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000306 |
| -0.002982 | ... | ... | 26.875 | -0.325 | 26.550 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000538 |
| -0.002759 | ... | ... | 24.875 | -0.325 | 24.550 | 92000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000933 |
| -0.002536 | ... | ... | 22.875 | -0.325 | 22.550 | 94000 | 0.075 | 0 | 0.075 | ... | ... | -0.001268 |
| -0.002312 | ... | ... | 20.875 | -0.325 | 20.550 | 96000 | 0.125 | 0 | 0.125 | ... | ... | -0.001853 |
| -0.002499 | ... | ... | 18.925 | -0.325 | 18.600 | 98000 | 0.200 | 0 | 0.200 | ... | ... | -0.00259 |
| -0.003221 | ... | ... | 17.025 | -0.300 | 16.725 | 100000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.003609 |
| -0.004154 | ... | ... | 15.200 | -0.300 | 14.900 | 102000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.004753 |
| -0.00532 | ... | ... | 13.425 | -0.275 | 13.150 | 104000 | 0.750 | 0.025 | 0.725 | ... | ... | -0.006047 |
| -0.00667 | ... | ... | 11.775 | -0.275 | 11.500 | 106000 | 1.075 | 0.050 | 1.025 | ... | ... | -0.007331 |
| -0.008013 | ... | ... | 10.200 | -0.250 | 9.950 | 108000 | 1.500 | 0.050 | 1.450 | ... | ... | -0.008582 |
| -0.009208 | ... | ... | 8.750 | -0.250 | 8.500 | 110000 | 2.050 | 0.075 | 1.975 | ... | ... | -0.009743 |
| -0.010289 | ... | ... | 7.425 | -0.225 | 7.200 | 112000 | 2.700 | 0.100 | 2.600 | ... | ... | -0.01061 |
| -0.011009 | ... | ... | 6.225 | -0.225 | 6 | 114000 | 3.500 | 0.125 | 3.375 | ... | ... | -0.01125 |
| -0.011451 | ... | ... | 5.150 | -0.200 | 4.950 | 116000 | 4.425 | 0.150 | 4.275 | ... | ... | -0.011538 |
| -0.011532 | ... | ... | 4.200 | -0.175 | 4.025 | 118000 | 5.475 | 0.175 | 5.300 | ... | ... | -0.011466 |
| -0.011405 | ... | ... | 3.425 | -0.150 | 3.275 | 120000 | 6.675 | 0.175 | 6.500 | ... | ... | -0.011126 |
| -0.010872 | ... | ... | 2.725 | -0.125 | 2.600 | 122000 | 7.975 | 0.200 | 7.775 | ... | ... | -0.010448 |
| -0.010147 | ... | ... | 2.150 | -0.100 | 2.050 | 124000 | 9.400 | 0.225 | 9.175 | ... | ... | -0.009587 |
| -0.00926 | ... | ... | 1.675 | -0.075 | 1.600 | 126000 | 10.925 | 0.250 | 10.675 | ... | ... | -0.008578 |
| -0.00811 | ... | ... | 1.275 | -0.075 | 1.200 | 128000 | 12.500 | 0.250 | 12.250 | ... | ... | -0.007325 |
| -0.007141 | ... | ... | 0.975 | -0.050 | 0.925 | 130000 | 14.200 | 0.250 | 13.950 | ... | ... | -0.006269 |
| -0.005981 | ... | ... | 0.725 | -0.050 | 0.675 | 132000 | 15.950 | 0.275 | 15.675 | ... | ... | -0.005198 |
| -0.005005 | ... | ... | 0.525 | -0.025 | 0.500 | 134000 | 17.750 | 0.275 | 17.475 | ... | ... | -0.0042 |
| -0.004185 | ... | ... | 0.400 | -0.025 | 0.375 | 136000 | 19.625 | 0.300 | 19.325 | ... | ... | -0.003561 |
| -0.003411 | ... | ... | 0.275 | 0 | 0.275 | 138000 | 21.525 | 0.300 | 21.225 | ... | ... | -0.003027 |
| -0.002742 | ... | ... | 0.200 | 0 | 0.200 | 140000 | 23.475 | 0.300 | 23.175 | ... | ... | -0.002847 |
| -0.00224 | ... | ... | 0.150 | 0 | 0.150 | 142000 | 25.450 | 0.325 | 25.125 | ... | ... | -0.002864 |
| -0.001659 | ... | ... | 0.100 | 0 | 0.100 | 144000 | 27.450 | 0.325 | 27.125 | ... | ... | -0.003087 |
| -0.001339 | ... | ... | 0.075 | 0 | 0.075 | 146000 | 29.450 | 0.325 | 29.125 | ... | ... | -0.003311 |
| -0.000978 | ... | ... | 0.050 | 0 | 0.050 | 148000 | 31.450 | 0.325 | 31.125 | ... | ... | -0.003535 |
| -0.00056 | ... | ... | 0.025 | 0 | 0.025 | 150000 | 33.450 | 0.325 | 33.125 | ... | ... | -0.003758 |
| -0.000566 | ... | ... | 0.025 | 0 | 0.025 | 152000 | 35.450 | 0.325 | 35.125 | ... | ... | -0.003981 |
| -0.000571 | ... | ... | 0.025 | 0 | 0.025 | 154000 | 37.450 | 0.325 | 37.125 | ... | ... | -0.004203 |
| -0.000322 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.450 | 0.325 | 39.125 | ... | ... | -0.004426 |
| -0.000324 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.450 | 0.325 | 41.125 | ... | ... | -0.004648 |
| -0.000326 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.450 | 0.325 | 43.125 | ... | ... | -0.004869 |
| -0.000329 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.450 | 0.325 | 45.125 | ... | ... | -0.005091 |
| -0.000331 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.450 | 0.325 | 47.125 | ... | ... | -0.005312 |
| -0.000333 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.450 | 0.325 | 49.125 | ... | ... | -0.005533 |
| -0.000335 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.450 | 0.325 | 51.125 | ... | ... | -0.005753 |
| -0.000337 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.450 | 0.325 | 53.125 | ... | ... | -0.005974 |
| -0.000338 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.450 | 0.325 | 55.125 | ... | ... | -0.006194 |
| -0.00034 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.450 | 0.325 | 57.125 | ... | ... | -0.006413 |
| -0.000342 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.450 | 0.325 | 59.125 | ... | ... | -0.006632 |
| -0.000343 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.450 | 0.325 | 61.125 | ... | ... | -0.006851 |
| -0.000345 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.450 | 0.325 | 63.125 | ... | ... | -0.00707 |
| -0.000347 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.450 | 0.325 | 65.125 | ... | ... | -0.007288 |
| -0.000348 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.450 | 0.325 | 67.125 | ... | ... | -0.007506 |
| -0.000349 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.450 | 0.325 | 69.125 | ... | ... | -0.007723 |
| -0.000351 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.450 | 0.325 | 71.125 | ... | ... | -0.00794 |
| -0.000352 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.450 | 0.325 | 73.125 | ... | ... | -0.008157 |
| -0.000354 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.450 | 0.325 | 75.125 | ... | ... | -0.008373 |
| -0.000355 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.450 | 0.325 | 77.125 | ... | ... | -0.008589 |
| -0.000356 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.450 | 0.325 | 79.125 | ... | ... | -0.008805 |
| -0.000357 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.450 | 0.325 | 81.125 | ... | ... | -0.00902 |
| -0.000359 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.450 | 0.325 | 83.125 | ... | ... | -0.009235 |
| -0.00036 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.450 | 0.325 | 85.125 | ... | ... | -0.00945 |
| -0.000361 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.450 | 0.325 | 87.125 | ... | ... | -0.009664 |
| -0.000362 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.450 | 0.325 | 89.125 | ... | ... | -0.009878 |
| -0.000363 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.450 | 0.325 | 91.125 | ... | ... | -0.010091 |
| -0.000364 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.450 | 0.325 | 93.125 | ... | ... | -0.010304 |
| -0.000365 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.450 | 0.325 | 95.125 | ... | ... | -0.010517 |
| -0.000366 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 97.450 | 0.325 | 97.125 | ... | ... | -0.010729 |
| -0.000367 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 99.450 | 0.325 | 99.125 | ... | ... | -0.010941 |
| -0.000368 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 101.450 | 0.325 | 101.125 | ... | ... | -0.011152 |
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.