Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00524 | ... | ... | 57.500 | 0.800 | 58.300 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000246 |
| -0.005078 | ... | ... | 55.500 | 0.800 | 56.300 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000245 |
| -0.004914 | ... | ... | 53.500 | 0.800 | 54.300 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000244 |
| -0.004747 | ... | ... | 51.500 | 0.800 | 52.300 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000243 |
| -0.004578 | ... | ... | 49.500 | 0.800 | 50.300 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000241 |
| -0.004407 | ... | ... | 47.500 | 0.800 | 48.300 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00024 |
| -0.004235 | ... | ... | 45.500 | 0.800 | 46.300 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000238 |
| -0.00406 | ... | ... | 43.500 | 0.800 | 44.300 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000237 |
| -0.003885 | ... | ... | 41.500 | 0.800 | 42.300 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000235 |
| -0.003707 | ... | ... | 39.500 | 0.800 | 40.300 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000234 |
| -0.003529 | ... | ... | 37.500 | 0.800 | 38.300 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000232 |
| -0.00335 | ... | ... | 35.500 | 0.800 | 36.300 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00023 |
| -0.00317 | ... | ... | 33.500 | 0.800 | 34.300 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.002989 | ... | ... | 31.500 | 0.800 | 32.300 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000403 |
| -0.002807 | ... | ... | 29.500 | 0.800 | 30.300 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000399 |
| -0.002624 | ... | ... | 27.500 | 0.800 | 28.300 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000694 |
| -0.002441 | ... | ... | 25.500 | 0.800 | 26.300 | 92000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000947 |
| -0.002257 | ... | ... | 23.500 | 0.800 | 24.300 | 94000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001392 |
| -0.002211 | ... | ... | 21.550 | 0.775 | 22.325 | 96000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.002142 |
| -0.002426 | ... | ... | 19.650 | 0.750 | 20.400 | 98000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.002753 |
| -0.002983 | ... | ... | 17.800 | 0.750 | 18.550 | 100000 | 0.475 | -0.075 | 0.550 | ... | ... | -0.003532 |
| -0.00368 | ... | ... | 16.050 | 0.700 | 16.750 | 102000 | 0.675 | -0.100 | 0.775 | ... | ... | -0.004389 |
| -0.004542 | ... | ... | 14.350 | 0.675 | 15.025 | 104000 | 0.950 | -0.125 | 1.075 | ... | ... | -0.005351 |
| -0.005553 | ... | ... | 12.750 | 0.650 | 13.400 | 106000 | 1.300 | -0.150 | 1.450 | ... | ... | -0.00632 |
| -0.006526 | ... | ... | 11.250 | 0.600 | 11.850 | 108000 | 1.725 | -0.175 | 1.900 | ... | ... | -0.007222 |
| -0.007457 | ... | ... | 9.825 | 0.575 | 10.400 | 110000 | 2.250 | -0.225 | 2.475 | ... | ... | -0.008059 |
| -0.008328 | ... | ... | 8.550 | 0.525 | 9.075 | 112000 | 2.875 | -0.275 | 3.150 | ... | ... | -0.008764 |
| -0.009022 | ... | ... | 7.350 | 0.500 | 7.850 | 114000 | 3.625 | -0.300 | 3.925 | ... | ... | -0.009339 |
| -0.009508 | ... | ... | 6.275 | 0.450 | 6.725 | 116000 | 4.475 | -0.350 | 4.825 | ... | ... | -0.009698 |
| -0.009815 | ... | ... | 5.325 | 0.400 | 5.725 | 118000 | 5.425 | -0.375 | 5.800 | ... | ... | -0.009829 |
| -0.009896 | ... | ... | 4.475 | 0.350 | 4.825 | 120000 | 6.500 | -0.425 | 6.925 | ... | ... | -0.009777 |
| -0.009764 | ... | ... | 3.725 | 0.300 | 4.025 | 122000 | 7.650 | -0.475 | 8.125 | ... | ... | -0.00947 |
| -0.009443 | ... | ... | 3.075 | 0.250 | 3.325 | 124000 | 8.925 | -0.525 | 9.450 | ... | ... | -0.009025 |
| -0.009031 | ... | ... | 2.500 | 0.250 | 2.750 | 126000 | 10.300 | -0.550 | 10.850 | ... | ... | -0.008441 |
| -0.008409 | ... | ... | 2.025 | 0.200 | 2.225 | 128000 | 11.775 | -0.575 | 12.350 | ... | ... | -0.007776 |
| -0.007747 | ... | ... | 1.650 | 0.150 | 1.800 | 130000 | 13.325 | -0.600 | 13.925 | ... | ... | -0.00703 |
| -0.007046 | ... | ... | 1.325 | 0.125 | 1.450 | 132000 | 14.925 | -0.650 | 15.575 | ... | ... | -0.006185 |
| -0.006376 | ... | ... | 1.050 | 0.125 | 1.175 | 134000 | 16.625 | -0.675 | 17.300 | ... | ... | -0.00546 |
| -0.005609 | ... | ... | 0.825 | 0.100 | 0.925 | 136000 | 18.375 | -0.675 | 19.050 | ... | ... | -0.004764 |
| -0.00488 | ... | ... | 0.650 | 0.075 | 0.725 | 138000 | 20.150 | -0.725 | 20.875 | ... | ... | -0.00404 |
| -0.004251 | ... | ... | 0.500 | 0.075 | 0.575 | 140000 | 22 | -0.725 | 22.725 | ... | ... | -0.003554 |
| -0.003644 | ... | ... | 0.400 | 0.050 | 0.450 | 142000 | 23.875 | -0.750 | 24.625 | ... | ... | -0.003132 |
| -0.003091 | ... | ... | 0.300 | 0.050 | 0.350 | 144000 | 25.775 | -0.775 | 26.550 | ... | ... | -0.002798 |
| -0.002628 | ... | ... | 0.225 | 0.050 | 0.275 | 146000 | 27.725 | -0.775 | 28.500 | ... | ... | -0.002713 |
| -0.002096 | ... | ... | 0.175 | 0.025 | 0.200 | 148000 | 29.700 | -0.800 | 30.500 | ... | ... | -0.002759 |
| -0.001702 | ... | ... | 0.125 | 0.025 | 0.150 | 150000 | 31.700 | -0.800 | 32.500 | ... | ... | -0.002944 |
| -0.001494 | ... | ... | 0.100 | 0.025 | 0.125 | 152000 | 33.700 | -0.800 | 34.500 | ... | ... | -0.003128 |
| -0.001007 | ... | ... | 0.075 | 0 | 0.075 | 154000 | 35.700 | -0.800 | 36.500 | ... | ... | -0.003312 |
| -0.001017 | ... | ... | 0.050 | 0.025 | 0.075 | 156000 | 37.700 | -0.800 | 38.500 | ... | ... | -0.003495 |
| -0.000739 | ... | ... | 0.050 | 0 | 0.050 | 158000 | 39.700 | -0.800 | 40.500 | ... | ... | -0.003678 |
| -0.000421 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 41.700 | -0.800 | 42.500 | ... | ... | -0.003861 |
| -0.000424 | ... | ... | 0.025 | 0 | 0.025 | 162000 | 43.700 | -0.800 | 44.500 | ... | ... | -0.004044 |
| -0.000427 | ... | ... | 0.025 | 0 | 0.025 | 164000 | 45.700 | -0.800 | 46.500 | ... | ... | -0.004227 |
| -0.00043 | ... | ... | 0.013 | 0.013 | 0.025 | 166000 | 47.700 | -0.800 | 48.500 | ... | ... | -0.004409 |
| -0.000241 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.700 | -0.800 | 50.500 | ... | ... | -0.004591 |
| -0.000243 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.700 | -0.800 | 52.500 | ... | ... | -0.004772 |
| -0.000244 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.700 | -0.800 | 54.500 | ... | ... | -0.004953 |
| -0.000245 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.700 | -0.800 | 56.500 | ... | ... | -0.005134 |
| -0.000247 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.700 | -0.800 | 58.500 | ... | ... | -0.005315 |
| -0.000248 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.700 | -0.800 | 60.500 | ... | ... | -0.005495 |
| -0.000249 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.700 | -0.800 | 62.500 | ... | ... | -0.005675 |
| -0.00025 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.700 | -0.800 | 64.500 | ... | ... | -0.005855 |
| -0.000251 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.700 | -0.800 | 66.500 | ... | ... | -0.006034 |
| -0.000252 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.700 | -0.800 | 68.500 | ... | ... | -0.006213 |
| -0.000253 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.700 | -0.800 | 70.500 | ... | ... | -0.006391 |
| -0.000254 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.700 | -0.800 | 72.500 | ... | ... | -0.006569 |
| -0.000255 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.700 | -0.800 | 74.500 | ... | ... | -0.006747 |
| -0.000256 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.700 | -0.800 | 76.500 | ... | ... | -0.006925 |
| -0.000257 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.700 | -0.800 | 78.500 | ... | ... | -0.007102 |
| -0.000258 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.700 | -0.800 | 80.500 | ... | ... | -0.007278 |
| -0.000259 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.700 | -0.800 | 82.500 | ... | ... | -0.007455 |
| -0.00026 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.700 | -0.800 | 84.500 | ... | ... | -0.007631 |
| -0.000261 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.700 | -0.800 | 86.500 | ... | ... | -0.007806 |
| -0.000262 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.700 | -0.800 | 88.500 | ... | ... | -0.007981 |
| -0.000262 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.700 | -0.800 | 90.500 | ... | ... | -0.008156 |
| -0.000263 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.700 | -0.800 | 92.500 | ... | ... | -0.008331 |
| -0.000264 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 93.700 | -0.800 | 94.500 | ... | ... | -0.008505 |
| -0.000265 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 95.700 | -0.800 | 96.500 | ... | ... | -0.008679 |
| -0.000265 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 97.700 | -0.800 | 98.500 | ... | ... | -0.008852 |
| -0.000266 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 99.700 | -0.800 | 100.500 | ... | ... | -0.009025 |
| -0.000267 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 101.700 | -0.800 | 102.500 | ... | ... | -0.009197 |
| -0.000268 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 103.700 | -0.800 | 104.500 | ... | ... | -0.00937 |
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.