Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015845 | ... | ... | 78.475 | -2.475 | 76 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001118 |
| -0.015459 | ... | ... | 76.475 | -2.475 | 74 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001115 |
| -0.015069 | ... | ... | 74.475 | -2.475 | 72 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001111 |
| -0.014676 | ... | ... | 72.475 | -2.475 | 70 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001107 |
| -0.014279 | ... | ... | 70.475 | -2.475 | 68 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001103 |
| -0.01388 | ... | ... | 68.475 | -2.475 | 66 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001098 |
| -0.013478 | ... | ... | 66.475 | -2.475 | 64 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001094 |
| -0.013074 | ... | ... | 64.475 | -2.475 | 62 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001089 |
| -0.012667 | ... | ... | 62.475 | -2.475 | 60 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001084 |
| -0.012259 | ... | ... | 60.475 | -2.475 | 58 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001079 |
| -0.011849 | ... | ... | 58.475 | -2.475 | 56 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001074 |
| -0.011436 | ... | ... | 56.475 | -2.475 | 54 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001068 |
| -0.011023 | ... | ... | 54.475 | -2.475 | 52 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001063 |
| -0.010608 | ... | ... | 52.475 | -2.475 | 50 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001057 |
| -0.010191 | ... | ... | 50.475 | -2.475 | 48 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00105 |
| -0.009774 | ... | ... | 48.475 | -2.475 | 46 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001044 |
| -0.009355 | ... | ... | 46.475 | -2.475 | 44 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001037 |
| -0.008935 | ... | ... | 44.475 | -2.475 | 42 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00103 |
| -0.008515 | ... | ... | 42.475 | -2.475 | 40 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001022 |
| -0.008093 | ... | ... | 40.475 | -2.475 | 38 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001015 |
| -0.007671 | ... | ... | 38.475 | -2.475 | 36 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001006 |
| -0.007248 | ... | ... | 36.475 | -2.475 | 34 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000998 |
| -0.006824 | ... | ... | 34.475 | -2.475 | 32 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000988 |
| -0.0064 | ... | ... | 32.475 | -2.475 | 30 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000978 |
| -0.005976 | ... | ... | 30.475 | -2.475 | 28 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000968 |
| -0.005551 | ... | ... | 28.475 | -2.475 | 26 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000956 |
| -0.005125 | ... | ... | 26.475 | -2.475 | 24 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000944 |
| -0.004699 | ... | ... | 24.475 | -2.475 | 22 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000931 |
| -0.004273 | ... | ... | 22.475 | -2.475 | 20 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000917 |
| -0.003846 | ... | ... | 20.475 | -2.475 | 18 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000901 |
| -0.00342 | ... | ... | 18.475 | -2.475 | 16 | 122000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.00156 |
| -0.003834 | 13 | 13 | 16.475 | -2.450 | 14.025 | 124000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.003641 |
| -0.004934 | ... | ... | 14.500 | -2.425 | 12.075 | 126000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.0052 |
| -0.00824 | ... | ... | 12.550 | -2.325 | 10.225 | 128000 | 0.275 | 0.150 | 0.125 | ... | ... | -0.008882 |
| -0.011913 | ... | ... | 10.675 | -2.225 | 8.450 | 130000 | 0.475 | 0.225 | 0.250 | ... | ... | -0.012258 |
| -0.015902 | ... | ... | 8.900 | -2.100 | 6.800 | 132000 | 0.825 | 0.350 | 0.475 | ... | ... | -0.016354 |
| -0.019691 | ... | ... | 7.225 | -1.900 | 5.325 | 134000 | 1.350 | 0.550 | 0.800 | ... | ... | -0.020118 |
| -0.022476 | ... | ... | 5.725 | -1.675 | 4.050 | 136000 | 2.050 | 0.775 | 1.275 | ... | ... | -0.022586 |
| -0.023633 | ... | ... | 4.400 | -1.425 | 2.975 | 138000 | 2.975 | 1.025 | 1.950 | ... | ... | -0.023633 |
| -0.0228 | 1.750 | 1.750 | 3.275 | -1.200 | 2.075 | 140000 | 4.075 | 1.275 | 2.800 | ... | ... | -0.022689 |
| -0.020887 | 2 | 2 | 2.350 | -0.925 | 1.425 | 142000 | 5.400 | 1.525 | 3.875 | ... | ... | -0.02046 |
| -0.017674 | ... | ... | 1.625 | -0.700 | 0.925 | 144000 | 6.900 | 1.775 | 5.125 | ... | ... | -0.017213 |
| -0.013994 | ... | ... | 1.100 | -0.525 | 0.575 | 146000 | 8.550 | 1.975 | 6.575 | ... | ... | -0.013611 |
| -0.01056 | ... | ... | 0.700 | -0.350 | 0.350 | 148000 | 10.300 | 2.125 | 8.175 | ... | ... | -0.009878 |
| -0.007391 | ... | ... | 0.425 | -0.225 | 0.200 | 150000 | 12.150 | 2.250 | 9.900 | ... | ... | -0.006988 |
| -0.005396 | ... | ... | 0.250 | -0.125 | 0.125 | 152000 | 14.050 | 2.325 | 11.725 | ... | ... | -0.00463 |
| -0.002723 | ... | ... | 0.150 | -0.100 | 0.050 | 154000 | 16.025 | 2.400 | 13.625 | ... | ... | -0.004265 |
| -0.001594 | ... | ... | 0.075 | -0.050 | 0.025 | 156000 | 18 | 2.450 | 15.550 | ... | ... | -0.003847 |
| -0.001625 | ... | ... | 0.050 | -0.025 | 0.025 | 158000 | 20 | 2.475 | 17.525 | ... | ... | -0.004274 |
| -0.000931 | ... | ... | 0.025 | -0.013 | 0.013 | 160000 | 22 | 2.475 | 19.525 | ... | ... | -0.004701 |
| -0.000945 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 24 | 2.475 | 21.525 | ... | ... | -0.005127 |
| -0.000957 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 26 | 2.475 | 23.525 | ... | ... | -0.005554 |
| -0.000968 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 28 | 2.475 | 25.525 | ... | ... | -0.00598 |
| -0.000979 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 30 | 2.475 | 27.525 | ... | ... | -0.006406 |
| -0.000989 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 32 | 2.475 | 29.525 | ... | ... | -0.006831 |
| -0.000998 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 34 | 2.475 | 31.525 | ... | ... | -0.007257 |
| -0.001007 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 36 | 2.475 | 33.525 | ... | ... | -0.007682 |
| -0.001015 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 38 | 2.475 | 35.525 | ... | ... | -0.008107 |
| -0.001023 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 40 | 2.475 | 37.525 | ... | ... | -0.008532 |
| -0.001031 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 42 | 2.475 | 39.525 | ... | ... | -0.008957 |
| -0.001038 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 44 | 2.475 | 41.525 | ... | ... | -0.009381 |
| -0.001045 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 46 | 2.475 | 43.525 | ... | ... | -0.009805 |
| -0.001051 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 48 | 2.475 | 45.525 | ... | ... | -0.010229 |
| -0.001058 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 50 | 2.475 | 47.525 | ... | ... | -0.010652 |
| -0.001064 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 52 | 2.475 | 49.525 | ... | ... | -0.011076 |
| -0.00107 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 54 | 2.475 | 51.525 | ... | ... | -0.011498 |
| -0.001076 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 56 | 2.475 | 53.525 | ... | ... | -0.011921 |
| -0.001081 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 58 | 2.475 | 55.525 | ... | ... | -0.012343 |
| -0.001086 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 60 | 2.475 | 57.525 | ... | ... | -0.012765 |
| -0.001091 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 62 | 2.475 | 59.525 | ... | ... | -0.013187 |
| -0.001097 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 64 | 2.475 | 61.525 | ... | ... | -0.013608 |
| -0.001101 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 66 | 2.475 | 63.525 | ... | ... | -0.01403 |
| -0.001106 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 68 | 2.475 | 65.525 | ... | ... | -0.01445 |
| -0.00111 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 70 | 2.475 | 67.525 | ... | ... | -0.014871 |
| -0.001115 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 72 | 2.475 | 69.525 | ... | ... | -0.015291 |
| -0.001119 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 74 | 2.475 | 71.525 | ... | ... | -0.015711 |
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.