Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013587 | ... | ... | 90 | 8 | 98 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.000617 |
| -0.013357 | ... | ... | 88 | 8 | 96 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000615 |
| -0.013123 | ... | ... | 86 | 8 | 94 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000614 |
| -0.012883 | ... | ... | 84 | 8 | 92 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000612 |
| -0.012639 | ... | ... | 82 | 8 | 90 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000611 |
| -0.012392 | ... | ... | 80 | 8 | 88 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000609 |
| -0.01214 | ... | ... | 78 | 8 | 86 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000608 |
| -0.011886 | ... | ... | 76 | 8 | 84 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000606 |
| -0.011628 | ... | ... | 74 | 8 | 82 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000604 |
| -0.011368 | ... | ... | 72 | 8 | 80 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000602 |
| -0.011105 | ... | ... | 70 | 8 | 78 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.0006 |
| -0.010839 | ... | ... | 68 | 8 | 76 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000598 |
| -0.010572 | ... | ... | 66 | 8 | 74 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000596 |
| -0.010302 | ... | ... | 64 | 8 | 72 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000594 |
| -0.010031 | ... | ... | 62 | 8 | 70 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000592 |
| -0.009758 | ... | ... | 60 | 8 | 68 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000589 |
| -0.009483 | ... | ... | 58 | 8 | 66 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000587 |
| -0.009207 | ... | ... | 56 | 8 | 64 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000584 |
| -0.008929 | ... | ... | 54 | 8 | 62 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000582 |
| -0.00865 | ... | ... | 52 | 8 | 60 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000579 |
| -0.00837 | ... | ... | 50 | 8 | 58 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000577 |
| -0.008089 | ... | ... | 48 | 8 | 56 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000574 |
| -0.007807 | ... | ... | 46 | 8 | 54 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000571 |
| -0.007524 | ... | ... | 44 | 8 | 52 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000568 |
| -0.00724 | ... | ... | 42 | 8 | 50 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000564 |
| -0.006955 | ... | ... | 40 | 8 | 48 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000561 |
| -0.00667 | ... | ... | 38 | 8 | 46 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.001 |
| -0.006384 | ... | ... | 36 | 8 | 44 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.000993 |
| -0.006097 | ... | ... | 34 | 8 | 42 | 112000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000985 |
| -0.00581 | ... | ... | 32 | 8 | 40 | 114000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001733 |
| -0.005522 | ... | ... | 30 | 8 | 38 | 116000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.002386 |
| -0.005234 | ... | ... | 28.050 | 7.950 | 36 | 118000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.003549 |
| -0.005354 | ... | ... | 26.100 | 7.925 | 34.025 | 120000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.004567 |
| -0.005858 | ... | ... | 24.225 | 7.850 | 32.075 | 122000 | 0.225 | -0.150 | 0.375 | ... | ... | -0.005473 |
| -0.006701 | ... | ... | 22.350 | 7.800 | 30.150 | 124000 | 0.325 | -0.175 | 0.500 | ... | ... | -0.007132 |
| -0.008164 | ... | ... | 20.550 | 7.725 | 28.275 | 126000 | 0.450 | -0.250 | 0.700 | ... | ... | -0.00894 |
| -0.009783 | ... | ... | 18.800 | 7.625 | 26.425 | 128000 | 0.600 | -0.350 | 0.950 | ... | ... | -0.010827 |
| -0.011494 | ... | ... | 17.125 | 7.475 | 24.600 | 130000 | 0.775 | -0.475 | 1.250 | ... | ... | -0.012736 |
| -0.01375 | ... | ... | 15.500 | 7.350 | 22.850 | 132000 | 1 | -0.600 | 1.600 | ... | ... | -0.01488 |
| -0.015889 | ... | ... | 13.950 | 7.175 | 21.125 | 134000 | 1.300 | -0.750 | 2.050 | ... | ... | -0.017362 |
| -0.018286 | ... | ... | 12.475 | 7 | 19.475 | 136000 | 1.625 | -0.950 | 2.575 | ... | ... | -0.01959 |
| -0.020602 | ... | ... | 11.100 | 6.775 | 17.875 | 138000 | 2.025 | -1.150 | 3.175 | ... | ... | -0.021919 |
| -0.022927 | ... | ... | 9.825 | 6.525 | 16.350 | 140000 | 2.475 | -1.400 | 3.875 | ... | ... | -0.024055 |
| -0.025151 | ... | ... | 8.650 | 6.250 | 14.900 | 142000 | 3 | -1.675 | 4.675 | ... | ... | -0.026091 |
| -0.027186 | ... | ... | 7.550 | 5.975 | 13.525 | 144000 | 3.600 | -1.975 | 5.575 | ... | ... | -0.027939 |
| -0.028842 | ... | ... | 6.550 | 5.650 | 12.200 | 146000 | 4.275 | -2.275 | 6.550 | 4.500 | 4.500 | -0.02953 |
| -0.030439 | ... | ... | 5.650 | 5.350 | 11 | 148000 | 5.050 | -2.600 | 7.650 | ... | ... | -0.030929 |
| -0.03157 | ... | ... | 4.850 | 5 | 9.850 | 150000 | 5.875 | -2.950 | 8.825 | ... | ... | -0.031863 |
| -0.032338 | ... | ... | 4.125 | 4.650 | 8.775 | 152000 | 6.800 | -3.275 | 10.075 | ... | ... | -0.032538 |
| -0.032836 | ... | ... | 3.500 | 4.300 | 7.800 | 154000 | 7.800 | -3.625 | 11.425 | ... | ... | -0.032836 |
| -0.032964 | ... | ... | 2.950 | 3.950 | 6.900 | 156000 | 8.900 | -3.950 | 12.850 | ... | ... | -0.032869 |
| -0.03274 | ... | ... | 2.475 | 3.600 | 6.075 | 158000 | 10.050 | -4.300 | 14.350 | ... | ... | -0.032447 |
| -0.03231 | ... | ... | 2.050 | 3.300 | 5.350 | 160000 | 11.275 | -4.650 | 15.925 | ... | ... | -0.031705 |
| -0.031496 | ... | ... | 1.700 | 2.975 | 4.675 | 162000 | 12.600 | -4.950 | 17.550 | ... | ... | -0.030807 |
| -0.03033 | ... | ... | 1.400 | 2.650 | 4.050 | 164000 | 13.975 | -5.275 | 19.250 | ... | ... | -0.029573 |
| -0.029134 | ... | ... | 1.125 | 2.400 | 3.525 | 166000 | 15.400 | -5.575 | 20.975 | ... | ... | -0.028045 |
| -0.027562 | ... | ... | 0.925 | 2.100 | 3.025 | 168000 | 16.900 | -5.850 | 22.750 | ... | ... | -0.026424 |
| -0.025966 | ... | ... | 0.750 | 1.850 | 2.600 | 170000 | 18.475 | -6.100 | 24.575 | ... | ... | -0.024803 |
| -0.024267 | ... | ... | 0.600 | 1.625 | 2.225 | 172000 | 20.075 | -6.350 | 26.425 | ... | ... | -0.022925 |
| -0.022539 | ... | ... | 0.475 | 1.425 | 1.900 | 174000 | 21.750 | -6.550 | 28.300 | ... | ... | -0.021216 |
| -0.020862 | ... | ... | 0.375 | 1.250 | 1.625 | 176000 | 23.450 | -6.750 | 30.200 | ... | ... | -0.019374 |
| -0.019087 | ... | ... | 0.300 | 1.075 | 1.375 | 178000 | 25.175 | -6.950 | 32.125 | ... | ... | -0.017434 |
| -0.017251 | ... | ... | 0.225 | 0.925 | 1.150 | 180000 | 26.950 | -7.125 | 34.075 | ... | ... | -0.015691 |
| -0.015681 | ... | ... | 0.175 | 0.800 | 0.975 | 182000 | 28.775 | -7.250 | 36.025 | ... | ... | -0.014249 |
| -0.013874 | ... | ... | 0.150 | 0.650 | 0.800 | 184000 | 30.600 | -7.400 | 38 | ... | ... | -0.012622 |
| -0.012481 | ... | ... | 0.100 | 0.575 | 0.675 | 186000 | 32.450 | -7.550 | 40 | ... | ... | -0.011119 |
| -0.010908 | ... | ... | 0.075 | 0.475 | 0.550 | 188000 | 34.350 | -7.650 | 42 | ... | ... | -0.010131 |
| -0.009925 | ... | ... | 0.075 | 0.400 | 0.475 | 190000 | 36.250 | -7.750 | 44 | ... | ... | -0.009056 |
| -0.008419 | ... | ... | 0.050 | 0.325 | 0.375 | 192000 | 38.175 | -7.825 | 46 | ... | ... | -0.008265 |
| -0.007642 | ... | ... | 0.050 | 0.275 | 0.325 | 194000 | 40.100 | -7.900 | 48 | ... | ... | -0.00742 |
| -0.006316 | ... | ... | 0.025 | 0.225 | 0.250 | 196000 | 42.075 | -7.925 | 50 | ... | ... | -0.00732 |
| -0.005363 | ... | ... | 0.025 | 0.175 | 0.200 | 198000 | 44.025 | -7.975 | 52 | ... | ... | -0.006809 |
| -0.004875 | ... | ... | 0.025 | 0.150 | 0.175 | 200000 | 46 | -8 | 54 | ... | ... | -0.006688 |
| -0.004353 | ... | ... | 0.013 | 0.138 | 0.150 | 202000 | 48 | -8 | 56 | ... | ... | -0.006977 |
| -0.003795 | ... | ... | 0.013 | 0.113 | 0.125 | 204000 | 50 | -8 | 58 | ... | ... | -0.007266 |
| -0.003197 | ... | ... | 0.013 | 0.088 | 0.100 | 206000 | 52 | -8 | 60 | ... | ... | -0.007555 |
| -0.002549 | ... | ... | 0.013 | 0.063 | 0.075 | 208000 | 54 | -8 | 62 | ... | ... | -0.007843 |
| -0.001839 | ... | ... | 0.013 | 0.038 | 0.050 | 210000 | 56 | -8 | 64 | ... | ... | -0.008131 |
| -0.001851 | ... | ... | 0.013 | 0.038 | 0.050 | 212000 | 58 | -8 | 66 | ... | ... | -0.008419 |
| -0.001862 | ... | ... | 0.013 | 0.038 | 0.050 | 214000 | 60 | -8 | 68 | ... | ... | -0.008707 |
| -0.001049 | ... | ... | 0.013 | 0.013 | 0.025 | 216000 | 62 | -8 | 70 | ... | ... | -0.008995 |
| -0.001054 | ... | ... | 0.013 | 0.013 | 0.025 | 218000 | 64 | -8 | 72 | ... | ... | -0.009282 |
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.