Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010696 | ... | ... | 76.225 | 1.775 | 78 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.000555 |
| -0.010455 | ... | ... | 74.225 | 1.775 | 76 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000554 |
| -0.01021 | ... | ... | 72.225 | 1.775 | 74 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000552 |
| -0.009962 | ... | ... | 70.225 | 1.775 | 72 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00055 |
| -0.009709 | ... | ... | 68.225 | 1.775 | 70 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000548 |
| -0.009454 | ... | ... | 66.225 | 1.775 | 68 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000546 |
| -0.009196 | ... | ... | 64.225 | 1.775 | 66 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000544 |
| -0.008935 | ... | ... | 62.225 | 1.775 | 64 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000541 |
| -0.008672 | ... | ... | 60.225 | 1.775 | 62 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000539 |
| -0.008407 | ... | ... | 58.225 | 1.775 | 60 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000537 |
| -0.00814 | ... | ... | 56.225 | 1.775 | 58 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000534 |
| -0.007871 | ... | ... | 54.225 | 1.775 | 56 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000532 |
| -0.0076 | ... | ... | 52.225 | 1.775 | 54 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000529 |
| -0.007328 | ... | ... | 50.225 | 1.775 | 52 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000526 |
| -0.007054 | ... | ... | 48.225 | 1.775 | 50 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000523 |
| -0.00678 | ... | ... | 46.225 | 1.775 | 48 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00052 |
| -0.006504 | ... | ... | 44.225 | 1.775 | 46 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000517 |
| -0.006227 | ... | ... | 42.225 | 1.775 | 44 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000514 |
| -0.005949 | ... | ... | 40.225 | 1.775 | 42 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00051 |
| -0.00567 | ... | ... | 38.225 | 1.775 | 40 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000506 |
| -0.005391 | ... | ... | 36.225 | 1.775 | 38 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000502 |
| -0.00511 | ... | ... | 34.225 | 1.775 | 36 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000498 |
| -0.00483 | ... | ... | 32.225 | 1.775 | 34 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000494 |
| -0.004548 | ... | ... | 30.225 | 1.775 | 32 | 102000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000489 |
| -0.004266 | ... | ... | 28.225 | 1.775 | 30 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000864 |
| -0.003983 | ... | ... | 26.225 | 1.775 | 28 | 106000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000854 |
| -0.003701 | ... | ... | 24.225 | 1.775 | 26 | 108000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001483 |
| -0.003417 | ... | ... | 22.250 | 1.750 | 24 | 110000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.00202 |
| -0.003501 | ... | ... | 20.325 | 1.700 | 22.025 | 112000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.00341 |
| -0.004262 | ... | ... | 18.425 | 1.675 | 20.100 | 114000 | 0.225 | -0.100 | 0.325 | ... | ... | -0.004539 |
| -0.005542 | ... | ... | 16.600 | 1.625 | 18.225 | 116000 | 0.350 | -0.150 | 0.500 | ... | ... | -0.006137 |
| -0.007151 | ... | ... | 14.825 | 1.575 | 16.400 | 118000 | 0.525 | -0.200 | 0.725 | ... | ... | -0.007968 |
| -0.009134 | ... | ... | 13.125 | 1.525 | 14.650 | 120000 | 0.750 | -0.275 | 1.025 | ... | ... | -0.009856 |
| -0.01124 | ... | ... | 11.525 | 1.450 | 12.975 | 122000 | 1.075 | -0.325 | 1.400 | ... | ... | -0.01205 |
| -0.013271 | ... | ... | 10.025 | 1.350 | 11.375 | 124000 | 1.475 | -0.400 | 1.875 | ... | ... | -0.014095 |
| -0.015345 | ... | ... | 8.650 | 1.250 | 9.900 | 126000 | 1.975 | -0.500 | 2.475 | ... | ... | -0.015991 |
| -0.017226 | ... | ... | 7.375 | 1.175 | 8.550 | 128000 | 2.600 | -0.575 | 3.175 | ... | ... | -0.017692 |
| -0.018652 | ... | ... | 6.225 | 1.075 | 7.300 | 130000 | 3.325 | -0.700 | 4.025 | ... | ... | -0.018935 |
| -0.019655 | ... | ... | 5.200 | 0.975 | 6.175 | 132000 | 4.200 | -0.775 | 4.975 | ... | ... | -0.019849 |
| -0.020283 | ... | ... | 4.275 | 0.925 | 5.200 | 134000 | 5.200 | -0.850 | 6.050 | ... | ... | -0.020283 |
| -0.020348 | ... | ... | 3.500 | 0.825 | 4.325 | 136000 | 6.300 | -0.925 | 7.225 | ... | ... | -0.020154 |
| -0.019895 | ... | ... | 2.825 | 0.725 | 3.550 | 138000 | 7.500 | -1.050 | 8.550 | ... | ... | -0.019506 |
| -0.018995 | ... | ... | 2.250 | 0.625 | 2.875 | 140000 | 8.825 | -1.125 | 9.950 | ... | ... | -0.018526 |
| -0.017878 | ... | ... | 1.775 | 0.550 | 2.325 | 142000 | 10.250 | -1.225 | 11.475 | ... | ... | -0.017226 |
| -0.016432 | ... | ... | 1.400 | 0.450 | 1.850 | 144000 | 11.750 | -1.325 | 13.075 | ... | ... | -0.015598 |
| -0.014775 | ... | ... | 1.075 | 0.375 | 1.450 | 146000 | 13.350 | -1.375 | 14.725 | ... | ... | -0.013933 |
| -0.013049 | ... | ... | 0.825 | 0.300 | 1.125 | 148000 | 15 | -1.475 | 16.475 | ... | ... | -0.012053 |
| -0.011427 | ... | ... | 0.625 | 0.250 | 0.875 | 150000 | 16.750 | -1.500 | 18.250 | ... | ... | -0.010502 |
| -0.009858 | ... | ... | 0.475 | 0.200 | 0.675 | 152000 | 18.525 | -1.575 | 20.100 | ... | ... | -0.008812 |
| -0.00819 | ... | ... | 0.350 | 0.150 | 0.500 | 154000 | 20.350 | -1.625 | 21.975 | ... | ... | -0.007316 |
| -0.006807 | ... | ... | 0.250 | 0.125 | 0.375 | 156000 | 22.225 | -1.675 | 23.900 | ... | ... | -0.006166 |
| -0.005523 | ... | ... | 0.175 | 0.100 | 0.275 | 158000 | 24.125 | -1.700 | 25.825 | ... | ... | -0.005181 |
| -0.004421 | ... | ... | 0.125 | 0.075 | 0.200 | 160000 | 26.075 | -1.725 | 27.800 | ... | ... | -0.004786 |
| -0.0036 | ... | ... | 0.100 | 0.050 | 0.150 | 162000 | 28.025 | -1.750 | 29.775 | ... | ... | -0.004356 |
| -0.002658 | ... | ... | 0.075 | 0.025 | 0.100 | 164000 | 30 | -1.775 | 31.775 | ... | ... | -0.004271 |
| -0.002141 | ... | ... | 0.050 | 0.025 | 0.075 | 166000 | 32 | -1.775 | 33.775 | ... | ... | -0.004555 |
| -0.001561 | ... | ... | 0.025 | 0.025 | 0.050 | 168000 | 34 | -1.775 | 35.775 | ... | ... | -0.004838 |
| -0.001577 | ... | ... | 0.025 | 0.025 | 0.050 | 170000 | 36 | -1.775 | 37.775 | ... | ... | -0.005121 |
| -0.000899 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 38 | -1.775 | 39.775 | ... | ... | -0.005404 |
| -0.000907 | ... | ... | 0.013 | 0.013 | 0.025 | 174000 | 40 | -1.775 | 41.775 | ... | ... | -0.005687 |
| -0.000914 | ... | ... | 0.013 | 0.013 | 0.025 | 176000 | 42 | -1.775 | 43.775 | ... | ... | -0.005969 |
| -0.000514 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 44 | -1.775 | 45.775 | ... | ... | -0.006252 |
| -0.000517 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 46 | -1.775 | 47.775 | ... | ... | -0.006534 |
| -0.000521 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 48 | -1.775 | 49.775 | ... | ... | -0.006815 |
| -0.000524 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 50 | -1.775 | 51.775 | ... | ... | -0.007097 |
| -0.000527 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 52 | -1.775 | 53.775 | ... | ... | -0.007378 |
| -0.00053 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 54 | -1.775 | 55.775 | ... | ... | -0.007659 |
| -0.000533 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 56 | -1.775 | 57.775 | ... | ... | -0.00794 |
| -0.000535 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 58 | -1.775 | 59.775 | ... | ... | -0.00822 |
| -0.000538 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 60 | -1.775 | 61.775 | ... | ... | -0.008501 |
| -0.00054 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 62 | -1.775 | 63.775 | ... | ... | -0.00878 |
| -0.000543 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 64 | -1.775 | 65.775 | ... | ... | -0.00906 |
| -0.000545 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 66 | -1.775 | 67.775 | ... | ... | -0.009339 |
| -0.000548 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 68 | -1.775 | 69.775 | ... | ... | -0.009618 |
| -0.00055 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 70 | -1.775 | 71.775 | ... | ... | -0.009897 |
| -0.000552 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 72 | -1.775 | 73.775 | ... | ... | -0.010176 |
| -0.000554 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 74 | -1.775 | 75.775 | ... | ... | -0.010454 |
| -0.000556 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 76 | -1.775 | 77.775 | ... | ... | -0.010732 |
| -0.000558 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 78 | -1.775 | 79.775 | ... | ... | -0.011009 |
| -0.00056 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 80 | -1.775 | 81.775 | ... | ... | -0.011286 |
| -0.000562 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 82 | -1.775 | 83.775 | ... | ... | -0.011563 |
| -0.000564 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 84 | -1.775 | 85.775 | ... | ... | -0.01184 |
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.