Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005973 | ... | ... | 56.650 | -0.650 | 56 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000321 |
| -0.005777 | ... | ... | 54.650 | -0.650 | 54 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00032 |
| -0.005579 | ... | ... | 52.650 | -0.650 | 52 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.005379 | ... | ... | 50.650 | -0.650 | 50 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000316 |
| -0.005176 | ... | ... | 48.650 | -0.650 | 48 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000315 |
| -0.004971 | ... | ... | 46.650 | -0.650 | 46 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000313 |
| -0.004764 | ... | ... | 44.650 | -0.650 | 44 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000311 |
| -0.004556 | ... | ... | 42.650 | -0.650 | 42 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000309 |
| -0.004346 | ... | ... | 40.650 | -0.650 | 40 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000306 |
| -0.004135 | ... | ... | 38.650 | -0.650 | 38 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000304 |
| -0.003923 | ... | ... | 36.650 | -0.650 | 36 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000301 |
| -0.00371 | ... | ... | 34.650 | -0.650 | 34 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000299 |
| -0.003496 | ... | ... | 32.650 | -0.650 | 32 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000296 |
| -0.003281 | ... | ... | 30.650 | -0.650 | 30 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000293 |
| -0.003065 | ... | ... | 28.650 | -0.650 | 28 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00029 |
| -0.002848 | ... | ... | 26.650 | -0.650 | 26 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.00051 |
| -0.002631 | ... | ... | 24.650 | -0.650 | 24 | 90000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000503 |
| -0.002413 | ... | ... | 22.650 | -0.650 | 22 | 92000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000869 |
| -0.002195 | ... | ... | 20.650 | -0.650 | 20 | 94000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001473 |
| -0.002171 | ... | ... | 18.700 | -0.675 | 18.025 | 96000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.002211 |
| -0.002684 | ... | ... | 16.825 | -0.700 | 16.125 | 98000 | 0.275 | -0.075 | 0.350 | ... | ... | -0.003008 |
| -0.003439 | ... | ... | 15 | -0.725 | 14.275 | 100000 | 0.425 | -0.100 | 0.525 | ... | ... | -0.00398 |
| -0.004587 | ... | ... | 13.250 | -0.725 | 12.525 | 102000 | 0.675 | -0.100 | 0.775 | ... | ... | -0.005271 |
| -0.005785 | ... | ... | 11.600 | -0.750 | 10.850 | 104000 | 0.975 | -0.125 | 1.100 | ... | ... | -0.00641 |
| -0.007082 | ... | ... | 10.050 | -0.750 | 9.300 | 106000 | 1.400 | -0.125 | 1.525 | ... | ... | -0.007619 |
| -0.008203 | ... | ... | 8.625 | -0.775 | 7.850 | 108000 | 1.950 | -0.125 | 2.075 | ... | ... | -0.008704 |
| -0.009176 | ... | ... | 7.300 | -0.750 | 6.550 | 110000 | 2.625 | -0.100 | 2.725 | ... | ... | -0.009535 |
| -0.009883 | ... | ... | 6.125 | -0.725 | 5.400 | 112000 | 3.425 | -0.075 | 3.500 | ... | ... | -0.010033 |
| -0.010211 | ... | ... | 5.075 | -0.700 | 4.375 | 114000 | 4.375 | -0.050 | 4.425 | ... | ... | -0.010211 |
| -0.010214 | ... | ... | 4.150 | -0.650 | 3.500 | 116000 | 5.475 | 0 | 5.475 | ... | ... | -0.010064 |
| -0.009932 | ... | ... | 3.350 | -0.575 | 2.775 | 118000 | 6.700 | 0.050 | 6.650 | ... | ... | -0.009572 |
| -0.00931 | ... | ... | 2.675 | -0.525 | 2.150 | 120000 | 8.050 | 0.100 | 7.950 | ... | ... | -0.008808 |
| -0.008514 | ... | ... | 2.125 | -0.475 | 1.650 | 122000 | 9.525 | 0.175 | 9.350 | ... | ... | -0.007881 |
| -0.007587 | ... | ... | 1.650 | -0.400 | 1.250 | 124000 | 11.100 | 0.225 | 10.875 | ... | ... | -0.00684 |
| -0.006551 | ... | ... | 1.275 | -0.350 | 0.925 | 126000 | 12.775 | 0.300 | 12.475 | ... | ... | -0.005829 |
| -0.005522 | ... | ... | 0.975 | -0.300 | 0.675 | 128000 | 14.500 | 0.350 | 14.150 | ... | ... | -0.004749 |
| -0.004644 | ... | ... | 0.725 | -0.225 | 0.500 | 130000 | 16.300 | 0.400 | 15.900 | ... | ... | -0.003841 |
| -0.003705 | ... | ... | 0.550 | -0.200 | 0.350 | 132000 | 18.175 | 0.475 | 17.700 | ... | ... | -0.003258 |
| -0.002968 | ... | ... | 0.400 | -0.150 | 0.250 | 134000 | 20.075 | 0.525 | 19.550 | ... | ... | -0.002769 |
| -0.002319 | ... | ... | 0.300 | -0.125 | 0.175 | 136000 | 22.025 | 0.575 | 21.450 | ... | ... | -0.00261 |
| -0.001825 | ... | ... | 0.200 | -0.075 | 0.125 | 138000 | 24 | 0.625 | 23.375 | ... | ... | -0.002634 |
| -0.001242 | ... | ... | 0.150 | -0.075 | 0.075 | 140000 | 26 | 0.650 | 25.350 | ... | ... | -0.002853 |
| -0.00091 | ... | ... | 0.100 | -0.050 | 0.050 | 142000 | 28 | 0.650 | 27.350 | ... | ... | -0.003071 |
| -0.000523 | ... | ... | 0.075 | -0.050 | 0.025 | 144000 | 30 | 0.650 | 29.350 | ... | ... | -0.003289 |
| -0.000529 | ... | ... | 0.050 | -0.025 | 0.025 | 146000 | 32 | 0.650 | 31.350 | ... | ... | -0.003507 |
| -0.000534 | ... | ... | 0.025 | 0 | 0.025 | 148000 | 34 | 0.650 | 33.350 | ... | ... | -0.003724 |
| -0.000302 | ... | ... | 0.025 | -0.013 | 0.013 | 150000 | 36 | 0.650 | 35.350 | ... | ... | -0.003941 |
| -0.000304 | ... | ... | 0.025 | -0.013 | 0.013 | 152000 | 38 | 0.650 | 37.350 | ... | ... | -0.004158 |
| -0.000307 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40 | 0.650 | 39.350 | ... | ... | -0.004375 |
| -0.000309 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42 | 0.650 | 41.350 | ... | ... | -0.004591 |
| -0.000311 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44 | 0.650 | 43.350 | ... | ... | -0.004807 |
| -0.000313 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46 | 0.650 | 45.350 | ... | ... | -0.005023 |
| -0.000315 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48 | 0.650 | 47.350 | ... | ... | -0.005238 |
| -0.000317 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50 | 0.650 | 49.350 | ... | ... | -0.005453 |
| -0.000319 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52 | 0.650 | 51.350 | ... | ... | -0.005668 |
| -0.000321 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54 | 0.650 | 53.350 | ... | ... | -0.005882 |
| -0.000322 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56 | 0.650 | 55.350 | ... | ... | -0.006096 |
| -0.000324 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58 | 0.650 | 57.350 | ... | ... | -0.00631 |
| -0.000326 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60 | 0.650 | 59.350 | ... | ... | -0.006523 |
| -0.000327 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62 | 0.650 | 61.350 | ... | ... | -0.006736 |
| -0.000329 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64 | 0.650 | 63.350 | ... | ... | -0.006949 |
| -0.00033 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66 | 0.650 | 65.350 | ... | ... | -0.007161 |
| -0.000331 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68 | 0.650 | 67.350 | ... | ... | -0.007373 |
| -0.000333 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70 | 0.650 | 69.350 | ... | ... | -0.007584 |
| -0.000334 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72 | 0.650 | 71.350 | ... | ... | -0.007795 |
| -0.000335 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74 | 0.650 | 73.350 | ... | ... | -0.008006 |
| -0.000337 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76 | 0.650 | 75.350 | ... | ... | -0.008216 |
| -0.000338 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78 | 0.650 | 77.350 | ... | ... | -0.008426 |
| -0.000339 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80 | 0.650 | 79.350 | ... | ... | -0.008636 |
| -0.00034 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82 | 0.650 | 81.350 | ... | ... | -0.008845 |
| -0.000341 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84 | 0.650 | 83.350 | ... | ... | -0.009054 |
| -0.000342 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86 | 0.650 | 85.350 | ... | ... | -0.009262 |
| -0.000343 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88 | 0.650 | 87.350 | ... | ... | -0.00947 |
| -0.000345 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90 | 0.650 | 89.350 | ... | ... | -0.009678 |
| -0.000346 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92 | 0.650 | 91.350 | ... | ... | -0.009885 |
| -0.000347 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94 | 0.650 | 93.350 | ... | ... | -0.010092 |
| -0.000348 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96 | 0.650 | 95.350 | ... | ... | -0.010299 |
| -0.000348 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 98 | 0.650 | 97.350 | ... | ... | -0.010505 |
| -0.000349 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 100 | 0.650 | 99.350 | ... | ... | -0.01071 |
| -0.00035 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 102 | 0.650 | 101.350 | ... | ... | -0.010916 |
| -0.000351 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 104 | 0.650 | 103.350 | ... | ... | -0.01112 |
| -0.000352 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 106 | 0.650 | 105.350 | ... | ... | -0.011325 |
| -0.000353 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 108 | 0.650 | 107.350 | ... | ... | -0.011529 |
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.