Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008344 | ... | ... | 76.825 | -1.075 | 75.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000311 |
| -0.008157 | ... | ... | 74.825 | -1.075 | 73.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000309 |
| -0.007966 | ... | ... | 72.825 | -1.075 | 71.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000308 |
| -0.007771 | ... | ... | 70.825 | -1.075 | 69.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000307 |
| -0.007573 | ... | ... | 68.825 | -1.075 | 67.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000306 |
| -0.007372 | ... | ... | 66.825 | -1.075 | 65.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
| -0.007168 | ... | ... | 64.825 | -1.075 | 63.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000304 |
| -0.006961 | ... | ... | 62.825 | -1.075 | 61.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000302 |
| -0.006752 | ... | ... | 60.825 | -1.075 | 59.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000301 |
| -0.006541 | ... | ... | 58.825 | -1.075 | 57.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000299 |
| -0.006328 | ... | ... | 56.825 | -1.075 | 55.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000298 |
| -0.006113 | ... | ... | 54.825 | -1.075 | 53.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000296 |
| -0.005896 | ... | ... | 52.825 | -1.075 | 51.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000295 |
| -0.005678 | ... | ... | 50.825 | -1.075 | 49.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000293 |
| -0.005458 | ... | ... | 48.825 | -1.075 | 47.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000291 |
| -0.005237 | ... | ... | 46.825 | -1.075 | 45.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00029 |
| -0.005015 | ... | ... | 44.825 | -1.075 | 43.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.004792 | ... | ... | 42.825 | -1.075 | 41.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
| -0.004568 | ... | ... | 40.825 | -1.075 | 39.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000284 |
| -0.004342 | ... | ... | 38.825 | -1.075 | 37.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000281 |
| -0.004116 | ... | ... | 36.825 | -1.075 | 35.750 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000499 |
| -0.003889 | ... | ... | 34.825 | -1.075 | 33.750 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000494 |
| -0.003662 | ... | ... | 32.825 | -1.075 | 31.750 | 108000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000862 |
| -0.003434 | ... | ... | 30.825 | -1.075 | 29.750 | 110000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001181 |
| -0.003205 | ... | ... | 28.825 | -1.075 | 27.750 | 112000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001742 |
| -0.002976 | ... | ... | 26.825 | -1.075 | 25.750 | 114000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.002224 |
| -0.003074 | ... | ... | 24.850 | -1.050 | 23.800 | 116000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.002863 |
| -0.003317 | ... | ... | 22.900 | -1.025 | 21.875 | 118000 | 0.375 | 0.050 | 0.325 | ... | ... | -0.003787 |
| -0.003972 | ... | ... | 21.025 | -1 | 20.025 | 120000 | 0.525 | 0.075 | 0.450 | ... | ... | -0.004713 |
| -0.004806 | ... | ... | 19.200 | -0.975 | 18.225 | 122000 | 0.725 | 0.100 | 0.625 | ... | ... | -0.005751 |
| -0.005744 | ... | ... | 17.425 | -0.950 | 16.475 | 124000 | 0.975 | 0.125 | 0.850 | ... | ... | -0.00682 |
| -0.006918 | ... | ... | 15.725 | -0.900 | 14.825 | 126000 | 1.300 | 0.150 | 1.150 | ... | ... | -0.007958 |
| -0.008012 | ... | ... | 14.100 | -0.875 | 13.225 | 128000 | 1.675 | 0.175 | 1.500 | ... | ... | -0.008978 |
| -0.009212 | ... | ... | 12.575 | -0.825 | 11.750 | 130000 | ... | ... | 2.175 | 1.900 | ... | -0.010075 |
| -0.010255 | ... | ... | 11.150 | -0.800 | 10.350 | 132000 | 2.750 | 0.275 | 2.475 | ... | ... | -0.010989 |
| -0.011217 | ... | ... | 9.800 | -0.725 | 9.075 | 134000 | 3.425 | 0.325 | 3.100 | ... | ... | -0.011742 |
| -0.011975 | ... | ... | 8.575 | -0.675 | 7.900 | 136000 | 4.225 | 0.375 | 3.850 | ... | ... | -0.012344 |
| -0.012501 | ... | ... | 7.450 | -0.625 | 6.825 | 138000 | 5.100 | 0.425 | 4.675 | ... | ... | -0.012652 |
| -0.012783 | ... | ... | 6.425 | -0.575 | 5.850 | 140000 | 6.100 | 0.475 | 5.625 | ... | ... | -0.012768 |
| -0.012878 | ... | ... | 5.500 | -0.500 | 5 | 142000 | 7.200 | 0.525 | 6.675 | ... | ... | -0.012645 |
| -0.0127 | ... | ... | 4.675 | -0.450 | 4.225 | 144000 | 8.400 | 0.600 | 7.800 | ... | ... | -0.012304 |
| -0.012333 | ... | ... | 3.950 | -0.400 | 3.550 | 146000 | 9.675 | 0.650 | 9.025 | ... | ... | -0.011723 |
| -0.011759 | ... | ... | 3.325 | -0.375 | 2.950 | 148000 | 11.050 | 0.700 | 10.350 | ... | ... | -0.011005 |
| -0.011097 | ... | ... | 2.750 | -0.300 | 2.450 | 150000 | 12.500 | 0.725 | 11.775 | ... | ... | -0.010138 |
| -0.010255 | ... | ... | 2.275 | -0.275 | 2 | 152000 | 14.050 | 0.800 | 13.250 | ... | ... | -0.009264 |
| -0.009365 | ... | ... | 1.850 | -0.225 | 1.625 | 154000 | 15.650 | 0.850 | 14.800 | ... | ... | -0.00829 |
| -0.008502 | ... | ... | 1.500 | -0.175 | 1.325 | 156000 | 17.300 | 0.850 | 16.450 | ... | ... | -0.007262 |
| -0.007512 | ... | ... | 1.225 | -0.175 | 1.050 | 158000 | 19.025 | 0.900 | 18.125 | ... | ... | -0.006352 |
| -0.00655 | ... | ... | 0.975 | -0.150 | 0.825 | 160000 | 20.800 | 0.925 | 19.875 | ... | ... | -0.005525 |
| -0.005682 | ... | ... | 0.775 | -0.125 | 0.650 | 162000 | 22.625 | 0.975 | 21.650 | ... | ... | -0.004843 |
| -0.004988 | ... | ... | 0.625 | -0.100 | 0.525 | 164000 | 24.475 | 0.975 | 23.500 | ... | ... | -0.00422 |
| -0.004172 | ... | ... | 0.475 | -0.075 | 0.400 | 166000 | 26.375 | 1 | 25.375 | ... | ... | -0.003842 |
| -0.003641 | ... | ... | 0.375 | -0.050 | 0.325 | 168000 | 28.300 | 1.025 | 27.275 | ... | ... | -0.003595 |
| -0.003035 | ... | ... | 0.300 | -0.050 | 0.250 | 170000 | 30.250 | 1.050 | 29.200 | ... | ... | -0.003497 |
| -0.002341 | ... | ... | 0.225 | -0.050 | 0.175 | 172000 | 32.250 | 1.075 | 31.175 | ... | ... | -0.003727 |
| -0.002104 | ... | ... | 0.175 | -0.025 | 0.150 | 174000 | 34.250 | 1.075 | 33.175 | ... | ... | -0.003956 |
| -0.001546 | ... | ... | 0.125 | -0.025 | 0.100 | 176000 | 36.250 | 1.075 | 35.175 | ... | ... | -0.004186 |
| -0.001241 | ... | ... | 0.100 | -0.025 | 0.075 | 178000 | 38.250 | 1.075 | 37.175 | ... | ... | -0.004414 |
| -0.000901 | ... | ... | 0.075 | -0.025 | 0.050 | 180000 | 40.250 | 1.075 | 39.175 | ... | ... | -0.004643 |
| -0.000909 | ... | ... | 0.050 | 0 | 0.050 | 182000 | 42.250 | 1.075 | 41.175 | ... | ... | -0.004872 |
| -0.000517 | ... | ... | 0.050 | -0.025 | 0.025 | 184000 | 44.250 | 1.075 | 43.175 | ... | ... | -0.0051 |
| -0.00052 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 46.250 | 1.075 | 45.175 | ... | ... | -0.005328 |
| -0.000524 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 48.250 | 1.075 | 47.175 | ... | ... | -0.005555 |
| -0.000528 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 50.250 | 1.075 | 49.175 | ... | ... | -0.005782 |
| -0.000296 | ... | ... | 0.025 | -0.013 | 0.013 | 192000 | 52.250 | 1.075 | 51.175 | ... | ... | -0.006009 |
| -0.000297 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 54.250 | 1.075 | 53.175 | ... | ... | -0.006236 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 56.250 | 1.075 | 55.175 | ... | ... | -0.006462 |
| -0.0003 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 58.250 | 1.075 | 57.175 | ... | ... | -0.006688 |
| -0.000302 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 60.250 | 1.075 | 59.175 | ... | ... | -0.006914 |
| -0.000303 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 62.250 | 1.075 | 61.175 | ... | ... | -0.007139 |
| -0.000305 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 64.250 | 1.075 | 63.175 | ... | ... | -0.007364 |
| -0.000306 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 66.250 | 1.075 | 65.175 | ... | ... | -0.007588 |
| -0.000307 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 68.250 | 1.075 | 67.175 | ... | ... | -0.007812 |
| -0.000309 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 70.250 | 1.075 | 69.175 | ... | ... | -0.008036 |
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.