Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005436 | ... | ... | 59.500 | -0.325 | 59.175 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000257 |
| -0.00527 | ... | ... | 57.500 | -0.325 | 57.175 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000256 |
| -0.005102 | ... | ... | 55.500 | -0.325 | 55.175 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000255 |
| -0.004932 | ... | ... | 53.500 | -0.325 | 53.175 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000254 |
| -0.004759 | ... | ... | 51.500 | -0.325 | 51.175 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000252 |
| -0.004585 | ... | ... | 49.500 | -0.325 | 49.175 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000251 |
| -0.004408 | ... | ... | 47.500 | -0.325 | 47.175 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000249 |
| -0.00423 | ... | ... | 45.500 | -0.325 | 45.175 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000248 |
| -0.004051 | ... | ... | 43.500 | -0.325 | 43.175 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000246 |
| -0.00387 | ... | ... | 41.500 | -0.325 | 41.175 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000244 |
| -0.003688 | ... | ... | 39.500 | -0.325 | 39.175 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000243 |
| -0.003505 | ... | ... | 37.500 | -0.325 | 37.175 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000241 |
| -0.00332 | ... | ... | 35.500 | -0.325 | 35.175 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000239 |
| -0.003136 | ... | ... | 33.500 | -0.325 | 33.175 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000237 |
| -0.00295 | ... | ... | 31.500 | -0.325 | 31.175 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000418 |
| -0.002763 | ... | ... | 29.500 | -0.325 | 29.175 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000413 |
| -0.002576 | ... | ... | 27.500 | -0.325 | 27.175 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.000718 |
| -0.002389 | ... | ... | 25.500 | -0.325 | 25.175 | 94000 | 0.100 | 0 | 0.100 | ... | ... | -0.001229 |
| -0.0022 | ... | ... | 23.500 | -0.325 | 23.175 | 96000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.001863 |
| -0.002301 | ... | ... | 21.550 | -0.325 | 21.225 | 98000 | 0.250 | 0 | 0.250 | ... | ... | -0.002388 |
| -0.002661 | ... | ... | 19.650 | -0.325 | 19.325 | 100000 | 0.375 | 0 | 0.375 | ... | ... | -0.003143 |
| -0.003345 | ... | ... | 17.800 | -0.300 | 17.500 | 102000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.004021 |
| -0.004242 | ... | ... | 16.050 | -0.300 | 15.750 | 104000 | 0.800 | 0.050 | 0.750 | ... | ... | -0.005048 |
| -0.005241 | ... | ... | 14.350 | -0.275 | 14.075 | 106000 | 1.100 | 0.050 | 1.050 | ... | ... | -0.006018 |
| -0.006249 | ... | ... | 12.750 | -0.275 | 12.475 | 108000 | 1.475 | 0.050 | 1.425 | ... | ... | -0.006965 |
| -0.007254 | ... | ... | 11.225 | -0.250 | 10.975 | 110000 | 1.950 | 0.050 | 1.900 | ... | ... | -0.007886 |
| -0.00817 | ... | ... | 9.825 | -0.250 | 9.575 | 112000 | 2.525 | 0.075 | 2.450 | ... | ... | -0.008697 |
| -0.008983 | ... | ... | 8.525 | -0.225 | 8.300 | 114000 | 3.225 | 0.100 | 3.125 | ... | ... | -0.009391 |
| -0.009588 | ... | ... | 7.325 | -0.200 | 7.125 | 116000 | 4 | 0.100 | 3.900 | ... | ... | -0.009817 |
| -0.010006 | ... | ... | 6.250 | -0.175 | 6.075 | 118000 | 4.900 | 0.125 | 4.775 | ... | ... | -0.010057 |
| -0.010179 | ... | ... | 5.300 | -0.175 | 5.125 | 120000 | 5.925 | 0.150 | 5.775 | ... | ... | -0.010097 |
| -0.010116 | ... | ... | 4.450 | -0.175 | 4.275 | 122000 | 7.050 | 0.150 | 6.900 | ... | ... | -0.009901 |
| -0.009888 | ... | ... | 3.700 | -0.150 | 3.550 | 124000 | 8.300 | 0.200 | 8.100 | ... | ... | -0.009545 |
| -0.009486 | ... | ... | 3.050 | -0.125 | 2.925 | 126000 | 9.625 | 0.200 | 9.425 | ... | ... | -0.008968 |
| -0.008901 | ... | ... | 2.500 | -0.125 | 2.375 | 128000 | 11.050 | 0.200 | 10.850 | ... | ... | -0.00827 |
| -0.008249 | ... | ... | 2.025 | -0.100 | 1.925 | 130000 | 12.575 | 0.225 | 12.350 | ... | ... | -0.007519 |
| -0.007531 | ... | ... | 1.625 | -0.075 | 1.550 | 132000 | 14.175 | 0.250 | 13.925 | ... | ... | -0.00672 |
| -0.006724 | ... | ... | 1.300 | -0.075 | 1.225 | 134000 | 15.825 | 0.250 | 15.575 | ... | ... | -0.005852 |
| -0.005978 | ... | ... | 1.025 | -0.050 | 0.975 | 136000 | 17.550 | 0.275 | 17.275 | ... | ... | -0.005065 |
| -0.005146 | ... | ... | 0.800 | -0.050 | 0.750 | 138000 | 19.325 | 0.275 | 19.050 | ... | ... | -0.004335 |
| -0.00452 | ... | ... | 0.625 | -0.025 | 0.600 | 140000 | 21.150 | 0.300 | 20.850 | ... | ... | -0.00372 |
| -0.003764 | ... | ... | 0.475 | -0.025 | 0.450 | 142000 | 23.025 | 0.300 | 22.725 | ... | ... | -0.003281 |
| -0.003197 | ... | ... | 0.375 | -0.025 | 0.350 | 144000 | 24.925 | 0.300 | 24.625 | ... | ... | -0.002931 |
| -0.00272 | ... | ... | 0.275 | 0 | 0.275 | 146000 | 26.850 | 0.300 | 26.550 | ... | ... | -0.002694 |
| -0.002171 | ... | ... | 0.225 | -0.025 | 0.200 | 148000 | 28.825 | 0.325 | 28.500 | ... | ... | -0.002737 |
| -0.001764 | ... | ... | 0.175 | -0.025 | 0.150 | 150000 | 30.825 | 0.325 | 30.500 | ... | ... | -0.002925 |
| -0.00155 | ... | ... | 0.125 | 0 | 0.125 | 152000 | 32.825 | 0.325 | 32.500 | ... | ... | -0.003114 |
| -0.001045 | ... | ... | 0.100 | -0.025 | 0.075 | 154000 | 34.825 | 0.325 | 34.500 | ... | ... | -0.003302 |
| -0.000761 | ... | ... | 0.075 | -0.025 | 0.050 | 156000 | 36.825 | 0.325 | 36.500 | ... | ... | -0.00349 |
| -0.000768 | ... | ... | 0.050 | 0 | 0.050 | 158000 | 38.825 | 0.325 | 38.500 | ... | ... | -0.003677 |
| -0.000437 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 40.825 | 0.325 | 40.500 | ... | ... | -0.003864 |
| -0.000441 | ... | ... | 0.025 | 0 | 0.025 | 162000 | 42.825 | 0.325 | 42.500 | ... | ... | -0.004051 |
| -0.000444 | ... | ... | 0.025 | 0 | 0.025 | 164000 | 44.825 | 0.325 | 44.500 | ... | ... | -0.004238 |
| -0.000447 | ... | ... | 0.025 | 0 | 0.025 | 166000 | 46.825 | 0.325 | 46.500 | ... | ... | -0.004424 |
| -0.000251 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.825 | 0.325 | 48.500 | ... | ... | -0.004611 |
| -0.000252 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.825 | 0.325 | 50.500 | ... | ... | -0.004796 |
| -0.000254 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.825 | 0.325 | 52.500 | ... | ... | -0.004982 |
| -0.000255 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.825 | 0.325 | 54.500 | ... | ... | -0.005167 |
| -0.000257 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.825 | 0.325 | 56.500 | ... | ... | -0.005352 |
| -0.000258 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.825 | 0.325 | 58.500 | ... | ... | -0.005537 |
| -0.000259 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.825 | 0.325 | 60.500 | ... | ... | -0.005721 |
| -0.00026 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.825 | 0.325 | 62.500 | ... | ... | -0.005905 |
| -0.000262 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.825 | 0.325 | 64.500 | ... | ... | -0.006088 |
| -0.000263 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.825 | 0.325 | 66.500 | ... | ... | -0.006271 |
| -0.000264 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.825 | 0.325 | 68.500 | ... | ... | -0.006454 |
| -0.000265 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.825 | 0.325 | 70.500 | ... | ... | -0.006637 |
| -0.000266 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.825 | 0.325 | 72.500 | ... | ... | -0.006819 |
| -0.000267 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.825 | 0.325 | 74.500 | ... | ... | -0.007001 |
| -0.000268 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.825 | 0.325 | 76.500 | ... | ... | -0.007182 |
| -0.000269 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.825 | 0.325 | 78.500 | ... | ... | -0.007363 |
| -0.00027 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.825 | 0.325 | 80.500 | ... | ... | -0.007544 |
| -0.000271 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.825 | 0.325 | 82.500 | ... | ... | -0.007725 |
| -0.000272 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.825 | 0.325 | 84.500 | ... | ... | -0.007905 |
| -0.000272 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.825 | 0.325 | 86.500 | ... | ... | -0.008084 |
| -0.000273 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.825 | 0.325 | 88.500 | ... | ... | -0.008264 |
| -0.000274 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.825 | 0.325 | 90.500 | ... | ... | -0.008443 |
| -0.000275 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 92.825 | 0.325 | 92.500 | ... | ... | -0.008621 |
| -0.000276 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 94.825 | 0.325 | 94.500 | ... | ... | -0.008799 |
| -0.000276 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 96.825 | 0.325 | 96.500 | ... | ... | -0.008977 |
| -0.000277 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 98.825 | 0.325 | 98.500 | ... | ... | -0.009155 |
| -0.000278 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 100.825 | 0.325 | 100.500 | ... | ... | -0.009332 |
| -0.000279 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 102.825 | 0.325 | 102.500 | ... | ... | -0.009508 |
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.