Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008544 | ... | ... | 66 | 0 | 66 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000278 |
| -0.008368 | ... | ... | 64 | 0 | 64 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
| -0.008188 | ... | ... | 62 | 0 | 62 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.008005 | ... | ... | 60 | 0 | 60 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.007819 | ... | ... | 58 | 0 | 58 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
| -0.00763 | ... | ... | 56 | 0 | 56 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.007438 | ... | ... | 54 | 0 | 54 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000271 |
| -0.007244 | ... | ... | 52 | 0 | 52 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000269 |
| -0.007047 | ... | ... | 50 | 0 | 50 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000268 |
| -0.006848 | ... | ... | 48 | 0 | 48 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000266 |
| -0.006648 | ... | ... | 46 | 0 | 46 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000264 |
| -0.006445 | ... | ... | 44 | 0 | 44 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
| -0.00624 | ... | ... | 42 | 0 | 42 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000261 |
| -0.006034 | ... | ... | 40 | 0 | 40 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000259 |
| -0.005826 | ... | ... | 38 | 0 | 38 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000257 |
| -0.005617 | ... | ... | 36 | 0 | 36 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000255 |
| -0.005406 | ... | ... | 34 | 0 | 34 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000451 |
| -0.005193 | ... | ... | 32 | 0 | 32 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000446 |
| -0.004979 | ... | ... | 30 | 0 | 30 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.000778 |
| -0.004764 | ... | ... | 28 | 0 | 28 | 102000 | 0.075 | 0 | 0.075 | ... | ... | -0.001063 |
| -0.004546 | ... | ... | 26 | 0 | 26 | 104000 | 0.125 | 0 | 0.125 | ... | ... | -0.001565 |
| -0.004327 | ... | ... | 24 | 0 | 24 | 106000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001992 |
| -0.004361 | ... | ... | 22.075 | -0.025 | 22.050 | 108000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002745 |
| -0.004741 | ... | ... | 20.200 | -0.025 | 20.175 | 110000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.00353 |
| -0.005179 | ... | ... | 18.375 | -0.050 | 18.325 | 112000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.004452 |
| -0.00595 | ... | ... | 16.625 | -0.050 | 16.575 | 114000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.005539 |
| -0.006755 | ... | ... | 14.925 | -0.050 | 14.875 | 116000 | ... | ... | 1.100 | 1.175 | 1.175 | -0.006474 |
| -0.007695 | ... | ... | 13.350 | -0.075 | 13.275 | 118000 | ... | ... | 1.475 | 1.563 | 1.563 | -0.007509 |
| -0.008666 | ... | ... | 11.825 | -0.050 | 11.775 | 120000 | ... | ... | 1.950 | 2.050 | 2.050 | -0.008524 |
| -0.009517 | ... | ... | 10.425 | -0.075 | 10.350 | 122000 | ... | ... | 2.500 | 2.625 | 2.625 | -0.009368 |
| -0.010257 | ... | ... | 9.125 | -0.100 | 9.025 | 124000 | ... | ... | 3.150 | 3.313 | 3.313 | -0.010058 |
| -0.010883 | ... | ... | 7.900 | -0.075 | 7.825 | 126000 | ... | ... | 3.900 | 4.100 | 4.100 | -0.010544 |
| -0.011302 | ... | ... | 6.825 | -0.100 | 6.725 | 128000 | ... | ... | 4.775 | 4.988 | 4.988 | -0.010845 |
| -0.011497 | 5.700 | 5.700 | 5.725 | ... | ... | 130000 | ... | ... | 5.725 | 6.013 | 6.013 | -0.010846 |
| -0.011516 | 4.838 | 4.838 | 4.850 | ... | ... | 132000 | ... | ... | 6.800 | 7.150 | 7.150 | -0.010647 |
| -0.011325 | 4.075 | 4.075 | 4.075 | ... | ... | 134000 | 8 | -0.075 | 8.075 | ... | ... | -0.010268 |
| -0.010955 | 3.425 | 3.425 | 3.400 | ... | ... | 136000 | 9.275 | -0.075 | 9.350 | ... | ... | -0.009639 |
| -0.010387 | 2.863 | 2.863 | 2.800 | ... | ... | 138000 | 10.650 | -0.075 | 10.725 | ... | ... | -0.008857 |
| -0.009732 | 2.400 | 2.400 | 2.300 | ... | ... | 140000 | 12.125 | -0.075 | 12.200 | ... | ... | -0.007984 |
| -0.008984 | 2 | 2 | 1.875 | ... | ... | 142000 | 13.650 | -0.075 | 13.725 | ... | ... | -0.006936 |
| -0.008114 | 1.650 | 1.650 | 1.500 | ... | ... | 144000 | 15.275 | -0.050 | 15.325 | ... | ... | -0.00594 |
| -0.007266 | 1.363 | 1.363 | 1.200 | ... | ... | 146000 | 16.950 | -0.050 | 17 | ... | ... | -0.004895 |
| -0.006408 | 1.113 | 1.113 | 0.950 | ... | ... | 148000 | 18.675 | -0.050 | 18.725 | ... | ... | -0.003857 |
| -0.005598 | ... | ... | 0.800 | -0.050 | 0.750 | 150000 | 20.475 | -0.025 | 20.500 | ... | ... | -0.003029 |
| -0.004904 | ... | ... | 0.625 | -0.025 | 0.600 | 152000 | 22.300 | -0.025 | 22.325 | ... | ... | -0.002222 |
| -0.004073 | ... | ... | 0.500 | -0.050 | 0.450 | 154000 | 24.175 | -0.025 | 24.200 | ... | ... | -0.001638 |
| -0.003453 | ... | ... | 0.375 | -0.025 | 0.350 | 156000 | 26.075 | -0.025 | 26.100 | ... | ... | -0.001174 |
| -0.002934 | ... | ... | 0.300 | -0.025 | 0.275 | 158000 | 28.025 | -0.025 | 28.050 | ... | ... | -0.001041 |
| -0.002338 | ... | ... | 0.225 | -0.025 | 0.200 | 160000 | 30 | 0 | 30 | ... | ... | -0.001086 |
| -0.001897 | ... | ... | 0.175 | -0.025 | 0.150 | 162000 | 32 | 0 | 32 | ... | ... | -0.001311 |
| -0.001666 | ... | ... | 0.125 | 0 | 0.125 | 164000 | 34 | 0 | 34 | ... | ... | -0.001533 |
| -0.001412 | ... | ... | 0.100 | 0 | 0.100 | 166000 | 36 | 0 | 36 | ... | ... | -0.001754 |
| -0.001134 | ... | ... | 0.075 | 0 | 0.075 | 168000 | 38 | 0 | 38 | ... | ... | -0.001974 |
| -0.000823 | ... | ... | 0.050 | 0 | 0.050 | 170000 | 40 | 0 | 40 | ... | ... | -0.002192 |
| -0.000469 | ... | ... | 0.050 | -0.025 | 0.025 | 172000 | 42 | 0 | 42 | ... | ... | -0.002409 |
| -0.000472 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 44 | 0 | 44 | ... | ... | -0.002625 |
| -0.000476 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 46 | 0 | 46 | ... | ... | -0.00284 |
| -0.000479 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 48 | 0 | 48 | ... | ... | -0.003055 |
| -0.000268 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 50 | 0 | 50 | ... | ... | -0.003268 |
| -0.00027 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 52 | 0 | 52 | ... | ... | -0.003481 |
| -0.000272 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 54 | 0 | 54 | ... | ... | -0.003693 |
| -0.000273 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 56 | 0 | 56 | ... | ... | -0.003905 |
| -0.000274 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 58 | 0 | 58 | ... | ... | -0.004116 |
| -0.000276 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 60 | 0 | 60 | ... | ... | -0.004327 |
| -0.000277 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 62 | 0 | 62 | ... | ... | -0.004537 |
| -0.000278 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 64 | 0 | 64 | ... | ... | -0.004746 |
| -0.00028 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 66 | 0 | 66 | ... | ... | -0.004955 |
| -0.000281 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 68 | 0 | 68 | ... | ... | -0.005163 |
| -0.000282 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 70 | 0 | 70 | ... | ... | -0.005371 |
| -0.000283 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 72 | 0 | 72 | ... | ... | -0.005579 |
| -0.000284 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 74 | 0 | 74 | ... | ... | -0.005786 |
| -0.000285 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 76 | 0 | 76 | ... | ... | -0.005992 |
| -0.000286 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 78 | 0 | 78 | ... | ... | -0.006198 |
| -0.000287 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 80 | 0 | 80 | ... | ... | -0.006404 |
| -0.000288 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 82 | 0 | 82 | ... | ... | -0.006609 |
| -0.000289 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 84 | 0 | 84 | ... | ... | -0.006814 |
| -0.00029 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 86 | 0 | 86 | ... | ... | -0.007018 |
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.