Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007277 | ... | ... | 55.250 | 0.800 | 56.050 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00046 |
| -0.007036 | ... | ... | 53.250 | 0.800 | 54.050 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000458 |
| -0.006793 | ... | ... | 51.250 | 0.800 | 52.050 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000456 |
| -0.006546 | ... | ... | 49.250 | 0.800 | 50.050 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000453 |
| -0.006298 | ... | ... | 47.250 | 0.800 | 48.050 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000451 |
| -0.006047 | ... | ... | 45.250 | 0.800 | 46.050 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000448 |
| -0.005794 | ... | ... | 43.250 | 0.800 | 44.050 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000445 |
| -0.00554 | ... | ... | 41.250 | 0.800 | 42.050 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000442 |
| -0.005284 | ... | ... | 39.250 | 0.800 | 40.050 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000439 |
| -0.005026 | ... | ... | 37.250 | 0.800 | 38.050 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000436 |
| -0.004768 | ... | ... | 35.250 | 0.800 | 36.050 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000432 |
| -0.004508 | ... | ... | 33.250 | 0.800 | 34.050 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000428 |
| -0.004248 | ... | ... | 31.250 | 0.800 | 32.050 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000424 |
| -0.003986 | ... | ... | 29.250 | 0.800 | 30.050 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00042 |
| -0.003724 | ... | ... | 27.250 | 0.800 | 28.050 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000416 |
| -0.003461 | ... | ... | 25.250 | 0.800 | 26.050 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000411 |
| -0.003197 | ... | ... | 23.250 | 0.800 | 24.050 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000406 |
| -0.002933 | ... | ... | 21.250 | 0.800 | 22.050 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.00071 |
| -0.002668 | ... | ... | 19.250 | 0.800 | 20.050 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.001223 |
| -0.002403 | ... | ... | 17.275 | 0.775 | 18.050 | 94000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.00165 |
| -0.00274 | ... | ... | 15.325 | 0.775 | 16.100 | 96000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.002746 |
| -0.003566 | ... | ... | 13.475 | 0.725 | 14.200 | 98000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.004174 |
| -0.005136 | ... | ... | 11.675 | 0.725 | 12.400 | 100000 | 0.450 | -0.075 | 0.525 | ... | ... | -0.005705 |
| -0.006679 | ... | ... | 10 | 0.650 | 10.650 | 102000 | 0.700 | -0.125 | 0.825 | ... | ... | -0.007358 |
| -0.008635 | ... | ... | 8.425 | 0.625 | 9.050 | 104000 | 1.075 | -0.175 | 1.250 | ... | ... | -0.009191 |
| -0.010211 | ... | ... | 6.950 | 0.575 | 7.525 | 106000 | 1.550 | -0.225 | 1.775 | ... | ... | -0.010744 |
| -0.011585 | ... | ... | 5.650 | 0.500 | 6.150 | 108000 | 2.150 | -0.275 | 2.425 | ... | ... | -0.011945 |
| -0.012615 | ... | ... | 4.500 | 0.450 | 4.950 | 110000 | 2.925 | -0.350 | 3.275 | ... | ... | -0.012798 |
| -0.01316 | ... | ... | 3.525 | 0.400 | 3.925 | 112000 | 3.875 | -0.400 | 4.275 | ... | ... | -0.013162 |
| -0.013202 | ... | ... | 2.750 | 0.325 | 3.075 | 114000 | 5 | -0.450 | 5.450 | ... | ... | -0.013024 |
| -0.012646 | ... | ... | 2.100 | 0.250 | 2.350 | 116000 | 6.250 | -0.550 | 6.800 | ... | ... | -0.01229 |
| -0.011726 | ... | ... | 1.550 | 0.225 | 1.775 | 118000 | 7.650 | -0.575 | 8.225 | ... | ... | -0.011194 |
| -0.010411 | ... | ... | 1.125 | 0.175 | 1.300 | 120000 | 9.175 | -0.625 | 9.800 | ... | ... | -0.009844 |
| -0.009044 | ... | ... | 0.825 | 0.125 | 0.950 | 122000 | 10.800 | -0.675 | 11.475 | ... | ... | -0.008339 |
| -0.007567 | ... | ... | 0.600 | 0.075 | 0.675 | 124000 | 12.525 | -0.700 | 13.225 | ... | ... | -0.006926 |
| -0.006414 | ... | ... | 0.425 | 0.075 | 0.500 | 126000 | 14.325 | -0.725 | 15.050 | ... | ... | -0.005684 |
| -0.005151 | ... | ... | 0.275 | 0.075 | 0.350 | 128000 | 16.175 | -0.725 | 16.900 | ... | ... | -0.004603 |
| -0.003832 | ... | ... | 0.200 | 0.025 | 0.225 | 130000 | 18.050 | -0.775 | 18.825 | ... | ... | -0.003568 |
| -0.002891 | ... | ... | 0.125 | 0.025 | 0.150 | 132000 | 20 | -0.775 | 20.775 | ... | ... | -0.003262 |
| -0.002157 | ... | ... | 0.075 | 0.025 | 0.100 | 134000 | 21.950 | -0.800 | 22.750 | ... | ... | -0.002922 |
| -0.001751 | ... | ... | 0.050 | 0.025 | 0.075 | 136000 | 23.950 | -0.800 | 24.750 | ... | ... | -0.003187 |
| -0.001286 | ... | ... | 0.025 | 0.025 | 0.050 | 138000 | 25.950 | -0.800 | 26.750 | ... | ... | -0.003452 |
| -0.00074 | ... | ... | 0.025 | 0 | 0.025 | 140000 | 27.950 | -0.800 | 28.750 | ... | ... | -0.003717 |
| -0.000749 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 29.950 | -0.800 | 30.750 | ... | ... | -0.003982 |
| -0.000424 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 31.950 | -0.800 | 32.750 | ... | ... | -0.004246 |
| -0.000429 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 33.950 | -0.800 | 34.750 | ... | ... | -0.00451 |
| -0.000432 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 35.950 | -0.800 | 36.750 | ... | ... | -0.004774 |
| -0.000436 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 37.950 | -0.800 | 38.750 | ... | ... | -0.005037 |
| -0.000439 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 39.950 | -0.800 | 40.750 | ... | ... | -0.005301 |
| -0.000443 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 41.950 | -0.800 | 42.750 | ... | ... | -0.005563 |
| -0.000446 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 43.950 | -0.800 | 44.750 | ... | ... | -0.005826 |
| -0.000449 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 45.950 | -0.800 | 46.750 | ... | ... | -0.006088 |
| -0.000451 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 47.950 | -0.800 | 48.750 | ... | ... | -0.00635 |
| -0.000454 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 49.950 | -0.800 | 50.750 | ... | ... | -0.006612 |
| -0.000457 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 51.950 | -0.800 | 52.750 | ... | ... | -0.006873 |
| -0.000459 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 53.950 | -0.800 | 54.750 | ... | ... | -0.007134 |
| -0.000462 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 55.950 | -0.800 | 56.750 | ... | ... | -0.007394 |
| -0.000464 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 57.950 | -0.800 | 58.750 | ... | ... | -0.007655 |
| -0.000466 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 59.950 | -0.800 | 60.750 | ... | ... | -0.007914 |
| -0.000469 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 61.950 | -0.800 | 62.750 | ... | ... | -0.008174 |
| -0.000471 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 63.950 | -0.800 | 64.750 | ... | ... | -0.008433 |
| -0.000473 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 65.950 | -0.800 | 66.750 | ... | ... | -0.008692 |
| -0.000475 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 67.950 | -0.800 | 68.750 | ... | ... | -0.00895 |
| -0.000477 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 69.950 | -0.800 | 70.750 | ... | ... | -0.009208 |
| -0.000479 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 71.950 | -0.800 | 72.750 | ... | ... | -0.009466 |
| -0.00048 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 73.950 | -0.800 | 74.750 | ... | ... | -0.009723 |
| -0.000482 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 75.950 | -0.800 | 76.750 | ... | ... | -0.00998 |
| -0.000484 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 77.950 | -0.800 | 78.750 | ... | ... | -0.010236 |
| -0.000486 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 79.950 | -0.800 | 80.750 | ... | ... | -0.010492 |
| -0.000487 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 81.950 | -0.800 | 82.750 | ... | ... | -0.010748 |
| -0.000489 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 83.950 | -0.800 | 84.750 | ... | ... | -0.011003 |
| -0.000491 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 85.950 | -0.800 | 86.750 | ... | ... | -0.011258 |
| -0.000492 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 87.950 | -0.800 | 88.750 | ... | ... | -0.011513 |
| -0.000494 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 89.950 | -0.800 | 90.750 | ... | ... | -0.011767 |
| -0.000495 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 91.950 | -0.800 | 92.750 | ... | ... | -0.012021 |
| -0.000496 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 93.950 | -0.800 | 94.750 | ... | ... | -0.012274 |
| -0.000498 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 95.950 | -0.800 | 96.750 | ... | ... | -0.012527 |
| -0.000499 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 97.950 | -0.800 | 98.750 | ... | ... | -0.01278 |
| -0.000501 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 99.950 | -0.800 | 100.750 | ... | ... | -0.013032 |
| -0.000502 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 101.950 | -0.800 | 102.750 | ... | ... | -0.013283 |
| -0.000503 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 103.950 | -0.800 | 104.750 | ... | ... | -0.013535 |
| -0.000504 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 105.950 | -0.800 | 106.750 | ... | ... | -0.013786 |
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.