Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004775 | ... | ... | 60.500 | -0.250 | 60.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000207 |
| -0.004634 | ... | ... | 58.500 | -0.250 | 58.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000206 |
| -0.004491 | ... | ... | 56.500 | -0.250 | 56.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000205 |
| -0.004345 | ... | ... | 54.500 | -0.250 | 54.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.004197 | ... | ... | 52.500 | -0.250 | 52.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
| -0.004048 | ... | ... | 50.500 | -0.250 | 50.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
| -0.003897 | ... | ... | 48.500 | -0.250 | 48.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000201 |
| -0.003744 | ... | ... | 46.500 | -0.250 | 46.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.003589 | ... | ... | 44.500 | -0.250 | 44.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
| -0.003434 | ... | ... | 42.500 | -0.250 | 42.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.003277 | ... | ... | 40.500 | -0.250 | 40.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.00312 | ... | ... | 38.500 | -0.250 | 38.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.002961 | ... | ... | 36.500 | -0.250 | 36.250 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000344 |
| -0.002801 | ... | ... | 34.500 | -0.250 | 34.250 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000341 |
| -0.002641 | ... | ... | 32.500 | -0.250 | 32.250 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000596 |
| -0.00248 | ... | ... | 30.500 | -0.250 | 30.250 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.000816 |
| -0.002319 | ... | ... | 28.500 | -0.250 | 28.250 | 94000 | 0.125 | 0 | 0.125 | ... | ... | -0.001204 |
| -0.002156 | ... | ... | 26.500 | -0.250 | 26.250 | 96000 | 0.175 | 0 | 0.175 | ... | ... | -0.001538 |
| -0.002104 | ... | ... | 24.525 | -0.250 | 24.275 | 98000 | 0.275 | 0 | 0.275 | ... | ... | -0.002128 |
| -0.002369 | ... | ... | 22.600 | -0.225 | 22.375 | 100000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.002749 |
| -0.002708 | ... | ... | 20.750 | -0.250 | 20.500 | 102000 | 0.550 | 0 | 0.550 | ... | ... | -0.003377 |
| -0.003366 | ... | ... | 18.950 | -0.225 | 18.725 | 104000 | 0.775 | 0.025 | 0.750 | ... | ... | -0.004181 |
| -0.004083 | ... | ... | 17.225 | -0.225 | 17 | 106000 | 1.025 | 0.025 | 1 | ... | ... | -0.004903 |
| -0.004882 | ... | ... | 15.575 | -0.225 | 15.350 | 108000 | 1.375 | 0.025 | 1.350 | ... | ... | -0.005751 |
| -0.005756 | ... | ... | 14 | -0.200 | 13.800 | 110000 | 1.775 | 0.025 | 1.750 | ... | ... | -0.006506 |
| -0.006578 | ... | ... | 12.525 | -0.200 | 12.325 | 112000 | 2.275 | 0.050 | 2.225 | ... | ... | -0.007255 |
| -0.007306 | ... | ... | 11.125 | -0.200 | 10.925 | 114000 | 2.850 | 0.050 | 2.800 | ... | ... | -0.007891 |
| -0.007994 | ... | ... | 9.825 | -0.175 | 9.650 | 116000 | 3.525 | 0.075 | 3.450 | ... | ... | -0.00843 |
| -0.008517 | ... | ... | 8.625 | -0.175 | 8.450 | 118000 | 4.300 | 0.075 | 4.225 | ... | ... | -0.008841 |
| -0.008937 | ... | ... | 7.525 | -0.150 | 7.375 | 120000 | 5.175 | 0.100 | 5.075 | ... | ... | -0.009104 |
| -0.009166 | ... | ... | 6.525 | -0.150 | 6.375 | 122000 | 6.125 | 0.100 | 6.025 | ... | ... | -0.009177 |
| -0.009281 | ... | ... | 5.625 | -0.125 | 5.500 | 124000 | 7.200 | 0.125 | 7.075 | ... | ... | -0.009134 |
| -0.009217 | ... | ... | 4.800 | -0.100 | 4.700 | 126000 | 8.350 | 0.125 | 8.225 | ... | ... | -0.008912 |
| -0.008988 | ... | ... | 4.100 | -0.125 | 3.975 | 128000 | 9.625 | 0.150 | 9.475 | ... | ... | -0.00861 |
| -0.008705 | ... | ... | 3.450 | -0.075 | 3.375 | 130000 | 10.950 | 0.150 | 10.800 | ... | ... | -0.008132 |
| -0.008268 | ... | ... | 2.900 | -0.075 | 2.825 | 132000 | 12.375 | 0.175 | 12.200 | ... | ... | -0.007595 |
| -0.007753 | ... | ... | 2.425 | -0.075 | 2.350 | 134000 | 13.875 | 0.175 | 13.700 | ... | ... | -0.006991 |
| -0.007198 | ... | ... | 2.025 | -0.075 | 1.950 | 136000 | 15.425 | 0.175 | 15.250 | ... | ... | -0.006304 |
| -0.006582 | ... | ... | 1.675 | -0.075 | 1.600 | 138000 | 17.075 | 0.200 | 16.875 | ... | ... | -0.005695 |
| -0.006013 | ... | ... | 1.375 | -0.050 | 1.325 | 140000 | 18.750 | 0.200 | 18.550 | ... | ... | -0.005015 |
| -0.005381 | ... | ... | 1.125 | -0.050 | 1.075 | 142000 | 20.500 | 0.225 | 20.275 | ... | ... | -0.004444 |
| -0.004797 | ... | ... | 0.900 | -0.025 | 0.875 | 144000 | 22.275 | 0.225 | 22.050 | ... | ... | -0.003866 |
| -0.0042 | ... | ... | 0.725 | -0.025 | 0.700 | 146000 | 24.100 | 0.225 | 23.875 | ... | ... | -0.003396 |
| -0.003727 | ... | ... | 0.600 | -0.025 | 0.575 | 148000 | 25.975 | 0.225 | 25.750 | ... | ... | -0.003073 |
| -0.003178 | ... | ... | 0.475 | -0.025 | 0.450 | 150000 | 27.875 | 0.250 | 27.625 | ... | ... | -0.002825 |
| -0.002684 | ... | ... | 0.375 | -0.025 | 0.350 | 152000 | 29.800 | 0.250 | 29.550 | ... | ... | -0.002667 |
| -0.002273 | ... | ... | 0.300 | -0.025 | 0.275 | 154000 | 31.750 | 0.225 | 31.525 | ... | ... | -0.002609 |
| -0.001977 | ... | ... | 0.225 | 0 | 0.225 | 156000 | 33.750 | 0.250 | 33.500 | ... | ... | -0.002772 |
| -0.001649 | ... | ... | 0.175 | 0 | 0.175 | 158000 | 35.750 | 0.250 | 35.500 | ... | ... | -0.002935 |
| -0.001281 | ... | ... | 0.150 | -0.025 | 0.125 | 160000 | 37.750 | 0.250 | 37.500 | ... | ... | -0.003097 |
| -0.001084 | ... | ... | 0.100 | 0 | 0.100 | 162000 | 39.750 | 0.250 | 39.500 | ... | ... | -0.003259 |
| -0.000869 | ... | ... | 0.075 | 0 | 0.075 | 164000 | 41.750 | 0.250 | 41.500 | ... | ... | -0.003421 |
| -0.000876 | ... | ... | 0.075 | 0 | 0.075 | 166000 | 43.750 | 0.250 | 43.500 | ... | ... | -0.003583 |
| -0.000635 | ... | ... | 0.050 | 0 | 0.050 | 168000 | 45.750 | 0.250 | 45.500 | ... | ... | -0.003744 |
| -0.00064 | ... | ... | 0.050 | 0 | 0.050 | 170000 | 47.750 | 0.250 | 47.500 | ... | ... | -0.003905 |
| -0.000363 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 49.750 | 0.250 | 49.500 | ... | ... | -0.004066 |
| -0.000365 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 51.750 | 0.250 | 51.500 | ... | ... | -0.004227 |
| -0.000367 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 53.750 | 0.250 | 53.500 | ... | ... | -0.004387 |
| -0.000369 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 55.750 | 0.250 | 55.500 | ... | ... | -0.004547 |
| -0.000207 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 57.750 | 0.250 | 57.500 | ... | ... | -0.004706 |
| -0.000208 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 59.750 | 0.250 | 59.500 | ... | ... | -0.004866 |
| -0.000209 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 61.750 | 0.250 | 61.500 | ... | ... | -0.005024 |
| -0.00021 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 63.750 | 0.250 | 63.500 | ... | ... | -0.005183 |
| -0.000211 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 65.750 | 0.250 | 65.500 | ... | ... | -0.005341 |
| -0.000211 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 67.750 | 0.250 | 67.500 | ... | ... | -0.005499 |
| -0.000212 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 69.750 | 0.250 | 69.500 | ... | ... | -0.005657 |
| -0.000213 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 71.750 | 0.250 | 71.500 | ... | ... | -0.005814 |
| -0.000214 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 73.750 | 0.250 | 73.500 | ... | ... | -0.005971 |
| -0.000215 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 75.750 | 0.250 | 75.500 | ... | ... | -0.006128 |
| -0.000216 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 77.750 | 0.250 | 77.500 | ... | ... | -0.006284 |
| -0.000216 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 79.750 | 0.250 | 79.500 | ... | ... | -0.00644 |
| -0.000217 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 81.750 | 0.250 | 81.500 | ... | ... | -0.006596 |
| -0.000218 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 83.750 | 0.250 | 83.500 | ... | ... | -0.006751 |
| -0.000218 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 85.750 | 0.250 | 85.500 | ... | ... | -0.006906 |
| -0.000219 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 87.750 | 0.250 | 87.500 | ... | ... | -0.007061 |
| -0.00022 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 89.750 | 0.250 | 89.500 | ... | ... | -0.007215 |
| -0.000221 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 91.750 | 0.250 | 91.500 | ... | ... | -0.007369 |
| -0.000221 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 93.750 | 0.250 | 93.500 | ... | ... | -0.007522 |
| -0.000222 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 95.750 | 0.250 | 95.500 | ... | ... | -0.007676 |
| -0.000222 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 97.750 | 0.250 | 97.500 | ... | ... | -0.007828 |
| -0.000223 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 99.750 | 0.250 | 99.500 | ... | ... | -0.007981 |
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.