Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006556 | ... | ... | 56.550 | -0.050 | 56.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.000375 |
| -0.006343 | ... | ... | 54.550 | -0.050 | 54.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000373 |
| -0.006128 | ... | ... | 52.550 | -0.050 | 52.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000371 |
| -0.005909 | ... | ... | 50.550 | -0.050 | 50.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000369 |
| -0.005688 | ... | ... | 48.550 | -0.050 | 48.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000367 |
| -0.005465 | ... | ... | 46.550 | -0.050 | 46.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000365 |
| -0.00524 | ... | ... | 44.550 | -0.050 | 44.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000362 |
| -0.005014 | ... | ... | 42.550 | -0.050 | 42.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00036 |
| -0.004786 | ... | ... | 40.550 | -0.050 | 40.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000357 |
| -0.004556 | ... | ... | 38.550 | -0.050 | 38.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000355 |
| -0.004325 | ... | ... | 36.550 | -0.050 | 36.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000352 |
| -0.004093 | ... | ... | 34.550 | -0.050 | 34.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000349 |
| -0.00386 | ... | ... | 32.550 | -0.050 | 32.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000346 |
| -0.003626 | ... | ... | 30.550 | -0.050 | 30.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000342 |
| -0.003391 | ... | ... | 28.550 | -0.050 | 28.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000339 |
| -0.003156 | ... | ... | 26.550 | -0.050 | 26.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000335 |
| -0.00292 | ... | ... | 24.550 | -0.050 | 24.500 | 88000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000331 |
| -0.002683 | ... | ... | 22.550 | -0.050 | 22.500 | 90000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000579 |
| -0.002446 | ... | ... | 20.550 | -0.050 | 20.500 | 92000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000998 |
| -0.002209 | ... | ... | 18.575 | -0.075 | 18.500 | 94000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.001348 |
| -0.002206 | ... | ... | 16.650 | -0.125 | 16.525 | 96000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.002245 |
| -0.002845 | ... | ... | 14.775 | -0.150 | 14.625 | 98000 | 0.250 | -0.125 | 0.375 | ... | ... | -0.003186 |
| -0.003748 | ... | ... | 13 | -0.225 | 12.775 | 100000 | 0.400 | -0.175 | 0.575 | ... | ... | -0.004303 |
| -0.00507 | ... | ... | 11.300 | -0.275 | 11.025 | 102000 | 0.650 | -0.225 | 0.875 | ... | ... | -0.00575 |
| -0.006635 | ... | ... | 9.700 | -0.300 | 9.400 | 104000 | 1 | -0.250 | 1.250 | ... | ... | -0.007224 |
| -0.008046 | ... | ... | 8.225 | -0.350 | 7.875 | 106000 | 1.450 | -0.300 | 1.750 | ... | ... | -0.008517 |
| -0.009311 | ... | ... | 6.875 | -0.375 | 6.500 | 108000 | 2.050 | -0.350 | 2.400 | ... | ... | -0.009645 |
| -0.010245 | ... | ... | 5.675 | -0.400 | 5.275 | 110000 | 2.800 | -0.350 | 3.150 | ... | ... | -0.010427 |
| -0.010745 | ... | ... | 4.625 | -0.425 | 4.200 | 112000 | 3.700 | -0.375 | 4.075 | ... | ... | -0.010768 |
| -0.010778 | ... | ... | 3.700 | -0.425 | 3.275 | 114000 | 4.750 | -0.375 | 5.125 | ... | ... | -0.01064 |
| -0.010452 | ... | ... | 2.925 | -0.400 | 2.525 | 116000 | 5.975 | -0.350 | 6.325 | ... | ... | -0.010154 |
| -0.009719 | ... | ... | 2.275 | -0.375 | 1.900 | 118000 | 7.325 | -0.325 | 7.650 | ... | ... | -0.009268 |
| -0.00871 | ... | ... | 1.750 | -0.350 | 1.400 | 120000 | 8.825 | -0.275 | 9.100 | ... | ... | -0.008223 |
| -0.007613 | ... | ... | 1.325 | -0.300 | 1.025 | 122000 | 10.400 | -0.250 | 10.650 | ... | ... | -0.006895 |
| -0.006377 | ... | ... | 0.975 | -0.250 | 0.725 | 124000 | 12.100 | -0.200 | 12.300 | ... | ... | -0.005701 |
| -0.005157 | ... | ... | 0.725 | -0.225 | 0.500 | 126000 | 13.875 | -0.150 | 14.025 | ... | ... | -0.004599 |
| -0.00415 | ... | ... | 0.525 | -0.175 | 0.350 | 128000 | 15.700 | -0.125 | 15.825 | ... | ... | -0.003582 |
| -0.003092 | ... | ... | 0.375 | -0.150 | 0.225 | 130000 | 17.600 | -0.050 | 17.650 | ... | ... | -0.003001 |
| -0.002336 | ... | ... | 0.275 | -0.125 | 0.150 | 132000 | 19.525 | -0.025 | 19.550 | ... | ... | -0.002565 |
| -0.001745 | ... | ... | 0.200 | -0.100 | 0.100 | 134000 | 21.500 | 0 | 21.500 | ... | ... | -0.002567 |
| -0.001417 | ... | ... | 0.125 | -0.050 | 0.075 | 136000 | 23.500 | 0.050 | 23.450 | ... | ... | -0.002805 |
| -0.001042 | ... | ... | 0.100 | -0.050 | 0.050 | 138000 | 25.500 | 0.050 | 25.450 | ... | ... | -0.003043 |
| -0.0006 | ... | ... | 0.050 | -0.025 | 0.025 | 140000 | 27.500 | 0.050 | 27.450 | ... | ... | -0.00328 |
| -0.000607 | ... | ... | 0.050 | -0.025 | 0.025 | 142000 | 29.500 | 0.050 | 29.450 | ... | ... | -0.003517 |
| -0.000344 | ... | ... | 0.025 | -0.013 | 0.013 | 144000 | 31.500 | 0.050 | 31.450 | ... | ... | -0.003754 |
| -0.000348 | ... | ... | 0.025 | -0.013 | 0.013 | 146000 | 33.500 | 0.050 | 33.450 | ... | ... | -0.003991 |
| -0.000351 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 35.500 | 0.050 | 35.450 | ... | ... | -0.004227 |
| -0.000354 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 37.500 | 0.050 | 37.450 | ... | ... | -0.004463 |
| -0.000356 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 39.500 | 0.050 | 39.450 | ... | ... | -0.004699 |
| -0.000359 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 41.500 | 0.050 | 41.450 | ... | ... | -0.004934 |
| -0.000362 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 43.500 | 0.050 | 43.450 | ... | ... | -0.00517 |
| -0.000364 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 45.500 | 0.050 | 45.450 | ... | ... | -0.005404 |
| -0.000366 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 47.500 | 0.050 | 47.450 | ... | ... | -0.005639 |
| -0.000369 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 49.500 | 0.050 | 49.450 | ... | ... | -0.005873 |
| -0.000371 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 51.500 | 0.050 | 51.450 | ... | ... | -0.006107 |
| -0.000373 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 53.500 | 0.050 | 53.450 | ... | ... | -0.006341 |
| -0.000375 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 55.500 | 0.050 | 55.450 | ... | ... | -0.006574 |
| -0.000377 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 57.500 | 0.050 | 57.450 | ... | ... | -0.006807 |
| -0.000379 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 59.500 | 0.050 | 59.450 | ... | ... | -0.007039 |
| -0.000381 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 61.500 | 0.050 | 61.450 | ... | ... | -0.007271 |
| -0.000382 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 63.500 | 0.050 | 63.450 | ... | ... | -0.007503 |
| -0.000384 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 65.500 | 0.050 | 65.450 | ... | ... | -0.007734 |
| -0.000386 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 67.500 | 0.050 | 67.450 | ... | ... | -0.007965 |
| -0.000387 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 69.500 | 0.050 | 69.450 | ... | ... | -0.008196 |
| -0.000389 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 71.500 | 0.050 | 71.450 | ... | ... | -0.008426 |
| -0.00039 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 73.500 | 0.050 | 73.450 | ... | ... | -0.008656 |
| -0.000392 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 75.500 | 0.050 | 75.450 | ... | ... | -0.008885 |
| -0.000393 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 77.500 | 0.050 | 77.450 | ... | ... | -0.009115 |
| -0.000394 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 79.500 | 0.050 | 79.450 | ... | ... | -0.009343 |
| -0.000396 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 81.500 | 0.050 | 81.450 | ... | ... | -0.009572 |
| -0.000397 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 83.500 | 0.050 | 83.450 | ... | ... | -0.0098 |
| -0.000398 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 85.500 | 0.050 | 85.450 | ... | ... | -0.010027 |
| -0.0004 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 87.500 | 0.050 | 87.450 | ... | ... | -0.010254 |
| -0.000401 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 89.500 | 0.050 | 89.450 | ... | ... | -0.010481 |
| -0.000402 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 91.500 | 0.050 | 91.450 | ... | ... | -0.010707 |
| -0.000403 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 93.500 | 0.050 | 93.450 | ... | ... | -0.010933 |
| -0.000404 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 95.500 | 0.050 | 95.450 | ... | ... | -0.011159 |
| -0.000406 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 97.500 | 0.050 | 97.450 | ... | ... | -0.011384 |
| -0.000407 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 99.500 | 0.050 | 99.450 | ... | ... | -0.011609 |
| -0.000408 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 101.500 | 0.050 | 101.450 | ... | ... | -0.011833 |
| -0.000409 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 103.500 | 0.050 | 103.450 | ... | ... | -0.012057 |
| -0.00041 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 105.500 | 0.050 | 105.450 | ... | ... | -0.012281 |
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.