Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019742 | ... | ... | 76.225 | 1.775 | 78 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.000555 |
| -0.019512 | ... | ... | 74.225 | 1.775 | 76 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000553 |
| -0.019275 | ... | ... | 72.225 | 1.775 | 74 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000551 |
| -0.019031 | ... | ... | 70.225 | 1.775 | 72 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000549 |
| -0.018781 | ... | ... | 68.225 | 1.775 | 70 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000547 |
| -0.018525 | ... | ... | 66.225 | 1.775 | 68 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000545 |
| -0.018263 | ... | ... | 64.225 | 1.775 | 66 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000543 |
| -0.017996 | ... | ... | 62.225 | 1.775 | 64 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000541 |
| -0.017724 | ... | ... | 60.225 | 1.775 | 62 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000538 |
| -0.017448 | ... | ... | 58.225 | 1.775 | 60 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000536 |
| -0.017166 | ... | ... | 56.225 | 1.775 | 58 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000533 |
| -0.01688 | ... | ... | 54.225 | 1.775 | 56 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000531 |
| -0.016589 | ... | ... | 52.225 | 1.775 | 54 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000528 |
| -0.016294 | ... | ... | 50.225 | 1.775 | 52 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000525 |
| -0.015995 | ... | ... | 48.225 | 1.775 | 50 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000522 |
| -0.015691 | ... | ... | 46.225 | 1.775 | 48 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000519 |
| -0.015382 | ... | ... | 44.225 | 1.775 | 46 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000516 |
| -0.015069 | ... | ... | 42.225 | 1.775 | 44 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000512 |
| -0.01475 | ... | ... | 40.225 | 1.775 | 42 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000509 |
| -0.014427 | ... | ... | 38.225 | 1.775 | 40 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000505 |
| -0.014098 | ... | ... | 36.225 | 1.775 | 38 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000501 |
| -0.013764 | ... | ... | 34.225 | 1.775 | 36 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000497 |
| -0.013423 | ... | ... | 32.225 | 1.775 | 34 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000492 |
| -0.013075 | ... | ... | 30.225 | 1.775 | 32 | 102000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000488 |
| -0.012719 | ... | ... | 28.225 | 1.775 | 30 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.00086 |
| -0.012355 | ... | ... | 26.225 | 1.775 | 28 | 106000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00085 |
| -0.01198 | ... | ... | 24.225 | 1.775 | 26 | 108000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001476 |
| -0.011594 | ... | ... | 22.250 | 1.750 | 24 | 110000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.002008 |
| -0.011438 | ... | ... | 20.325 | 1.700 | 22.025 | 112000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.003384 |
| -0.011713 | ... | ... | 18.425 | 1.675 | 20.100 | 114000 | 0.225 | -0.100 | 0.325 | ... | ... | -0.0045 |
| -0.012341 | ... | ... | 16.600 | 1.625 | 18.225 | 116000 | 0.350 | -0.150 | 0.500 | ... | ... | -0.006072 |
| -0.013222 | ... | ... | 14.825 | 1.575 | 16.400 | 118000 | ... | ... | 0.525 | 0.800 | 0.800 | -0.007867 |
| -0.01442 | ... | ... | 13.125 | 1.525 | 14.650 | 120000 | ... | ... | 0.750 | 1.100 | 1.100 | -0.009705 |
| -0.015763 | ... | ... | 11.525 | 1.450 | 12.975 | 122000 | ... | ... | 1.075 | 1.488 | 1.488 | -0.011824 |
| -0.017092 | ... | ... | 10.025 | 1.350 | 11.375 | 124000 | ... | ... | 1.475 | 1.975 | 1.975 | -0.01377 |
| -0.018508 | ... | ... | 8.650 | 1.250 | 9.900 | 126000 | ... | ... | 1.975 | 2.538 | 2.538 | -0.015534 |
| -0.019808 | ... | ... | 7.375 | 1.175 | 8.550 | 128000 | ... | ... | 2.600 | 3.200 | 3.200 | -0.017063 |
| -0.020741 | ... | ... | 6.225 | 1.075 | 7.300 | 130000 | ... | ... | 3.325 | 4 | 4 | -0.01809 |
| -0.021327 | 6.025 | 6.025 | 6.175 | ... | ... | 132000 | ... | ... | 4.200 | 4.888 | 4.888 | -0.018734 |
| -0.021608 | 5.425 | 5.413 | 5.200 | ... | ... | 134000 | ... | ... | 5.200 | 5.925 | 5.925 | -0.01884 |
| -0.021389 | 4.563 | 4.563 | 4.325 | ... | ... | 136000 | ... | ... | 6.300 | 7.075 | 7.025 | -0.018319 |
| -0.020706 | 3.825 | 3.825 | 3.550 | ... | ... | 138000 | 7.500 | -1.050 | 8.550 | ... | ... | -0.017203 |
| -0.019619 | 3.188 | 3.188 | 2.875 | ... | ... | 140000 | 8.825 | -1.125 | 9.950 | ... | ... | -0.015676 |
| -0.018355 | 2.663 | 2.663 | 2.325 | ... | ... | 142000 | 10.250 | -1.225 | 11.475 | ... | ... | -0.013738 |
| -0.016793 | 2.200 | 2.200 | 1.850 | ... | ... | 144000 | 11.750 | -1.325 | 13.075 | ... | ... | -0.011351 |
| -0.015045 | 1.813 | 1.813 | 1.450 | ... | ... | 146000 | 13.350 | -1.375 | 14.725 | ... | ... | -0.008818 |
| -0.013249 | 1.475 | 1.475 | 1.125 | ... | ... | 148000 | 15 | -1.475 | 16.475 | ... | ... | -0.005853 |
| -0.011575 | 1.213 | 1.213 | 0.875 | ... | ... | 150000 | 16.750 | -1.500 | 18.250 | ... | ... | -0.003102 |
| -0.009967 | 0.988 | 0.988 | 0.675 | ... | ... | 152000 | 18.525 | -1.575 | 20.100 | ... | ... | 0.000421 |
| -0.008267 | 0.788 | 0.788 | 0.500 | ... | ... | 154000 | 20.350 | -1.625 | 21.975 | ... | ... | 0.001967 |
| -0.006863 | 0.763 | 0.763 | 0.375 | ... | ... | 156000 | 22.225 | -1.675 | 23.900 | ... | ... | 0.002157 |
| -0.005562 | ... | ... | 0.175 | 0.100 | 0.275 | 158000 | 24.125 | -1.700 | 25.825 | ... | ... | 0.002347 |
| -0.004448 | ... | ... | 0.125 | 0.075 | 0.200 | 160000 | 26.075 | -1.725 | 27.800 | ... | ... | 0.002537 |
| -0.00362 | ... | ... | 0.100 | 0.050 | 0.150 | 162000 | 28.025 | -1.750 | 29.775 | ... | ... | 0.002727 |
| -0.00267 | ... | ... | 0.075 | 0.025 | 0.100 | 164000 | 30 | -1.775 | 31.775 | ... | ... | 0.002917 |
| -0.00215 | ... | ... | 0.050 | 0.025 | 0.075 | 166000 | 32 | -1.775 | 33.775 | ... | ... | 0.003107 |
| -0.001567 | ... | ... | 0.025 | 0.025 | 0.050 | 168000 | 34 | -1.775 | 35.775 | ... | ... | 0.003297 |
| -0.001583 | ... | ... | 0.025 | 0.025 | 0.050 | 170000 | 36 | -1.775 | 37.775 | ... | ... | 0.003487 |
| -0.000902 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 38 | -1.775 | 39.775 | ... | ... | 0.003677 |
| -0.00091 | ... | ... | 0.013 | 0.013 | 0.025 | 174000 | 40 | -1.775 | 41.775 | ... | ... | 0.003867 |
| -0.000917 | ... | ... | 0.013 | 0.013 | 0.025 | 176000 | 42 | -1.775 | 43.775 | ... | ... | 0.004057 |
| -0.000515 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 44 | -1.775 | 45.775 | ... | ... | 0.004247 |
| -0.000519 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 46 | -1.775 | 47.775 | ... | ... | 0.004437 |
| -0.000522 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 48 | -1.775 | 49.775 | ... | ... | 0.004627 |
| -0.000525 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 50 | -1.775 | 51.775 | ... | ... | 0.004817 |
| -0.000528 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 52 | -1.775 | 53.775 | ... | ... | 0.005007 |
| -0.000531 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 54 | -1.775 | 55.775 | ... | ... | 0.005197 |
| -0.000534 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 56 | -1.775 | 57.775 | ... | ... | 0.005387 |
| -0.000536 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 58 | -1.775 | 59.775 | ... | ... | 0.005498 |
| -0.000539 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 60 | -1.775 | 61.775 | ... | ... | 0.004788 |
| -0.000541 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 62 | -1.775 | 63.775 | ... | ... | 0.004242 |
| -0.000544 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 64 | -1.775 | 65.775 | ... | ... | 0.003757 |
| -0.000546 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 66 | -1.775 | 67.775 | ... | ... | 0.00331 |
| -0.000548 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 68 | -1.775 | 69.775 | ... | ... | 0.002887 |
| -0.000551 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 70 | -1.775 | 71.775 | ... | ... | 0.002484 |
| -0.000553 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 72 | -1.775 | 73.775 | ... | ... | 0.002096 |
| -0.000555 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 74 | -1.775 | 75.775 | ... | ... | 0.001719 |
| -0.000557 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 76 | -1.775 | 77.775 | ... | ... | 0.001353 |
| -0.000559 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 78 | -1.775 | 79.775 | ... | ... | 0.000995 |
| -0.000561 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 80 | -1.775 | 81.775 | ... | ... | 0.000644 |
| -0.000563 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 82 | -1.775 | 83.775 | ... | ... | 0.000299 |
| -0.000565 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 84 | -1.775 | 85.775 | ... | ... | -0.000041 |
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.