Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009791 | ... | ... | 94 | -6.500 | 87.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000396 |
| -0.009605 | ... | ... | 92 | -6.500 | 85.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000394 |
| -0.009415 | ... | ... | 90 | -6.500 | 83.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000393 |
| -0.009221 | ... | ... | 88 | -6.500 | 81.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000392 |
| -0.009024 | ... | ... | 86 | -6.500 | 79.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000391 |
| -0.008823 | ... | ... | 84 | -6.500 | 77.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00039 |
| -0.008619 | ... | ... | 82 | -6.500 | 75.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000388 |
| -0.008412 | ... | ... | 80 | -6.500 | 73.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000387 |
| -0.008203 | ... | ... | 78 | -6.500 | 71.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000386 |
| -0.007991 | ... | ... | 76 | -6.500 | 69.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000384 |
| -0.007777 | ... | ... | 74 | -6.500 | 67.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000383 |
| -0.007561 | ... | ... | 72 | -6.500 | 65.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000381 |
| -0.007344 | ... | ... | 70 | -6.500 | 63.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00038 |
| -0.007124 | ... | ... | 68 | -6.500 | 61.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000378 |
| -0.006903 | ... | ... | 66 | -6.500 | 59.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000376 |
| -0.006681 | ... | ... | 64 | -6.500 | 57.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000374 |
| -0.006458 | ... | ... | 62 | -6.500 | 55.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000373 |
| -0.006233 | ... | ... | 60 | -6.500 | 53.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000371 |
| -0.006007 | ... | ... | 58 | -6.500 | 51.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000369 |
| -0.00578 | ... | ... | 56 | -6.500 | 49.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000367 |
| -0.005552 | ... | ... | 54 | -6.500 | 47.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000364 |
| -0.005324 | ... | ... | 52 | -6.500 | 45.500 | 100000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000649 |
| -0.005094 | ... | ... | 50 | -6.500 | 43.500 | 102000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000644 |
| -0.004864 | ... | ... | 48 | -6.500 | 41.500 | 104000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001134 |
| -0.004633 | ... | ... | 46 | -6.500 | 39.500 | 106000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001124 |
| -0.004401 | ... | ... | 44 | -6.500 | 37.500 | 108000 | 0.100 | 0.075 | 0.025 | ... | ... | -0.001948 |
| -0.004169 | ... | ... | 42 | -6.500 | 35.500 | 110000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.0023 |
| -0.003937 | ... | ... | 40 | -6.500 | 33.500 | 112000 | 0.175 | 0.100 | 0.075 | ... | ... | -0.002957 |
| -0.004173 | ... | ... | 38 | -6.450 | 31.550 | 114000 | 0.250 | 0.125 | 0.125 | ... | ... | -0.00384 |
| -0.004618 | ... | ... | 36 | -6.375 | 29.625 | 116000 | 0.350 | 0.175 | 0.175 | ... | ... | -0.004877 |
| -0.005448 | ... | ... | 34.025 | -6.275 | 27.750 | 118000 | 0.475 | 0.250 | 0.225 | ... | ... | -0.006012 |
| -0.00639 | ... | ... | 32.100 | -6.200 | 25.900 | 120000 | 0.650 | 0.325 | 0.325 | ... | ... | -0.007407 |
| -0.00758 | ... | ... | 30.175 | -6.075 | 24.100 | 122000 | 0.850 | 0.425 | 0.425 | ... | ... | -0.008772 |
| -0.008932 | ... | ... | 28.300 | -5.950 | 22.350 | 124000 | 1.075 | 0.500 | 0.575 | ... | ... | -0.010083 |
| -0.010371 | ... | ... | 26.475 | -5.825 | 20.650 | 126000 | 1.375 | 0.650 | 0.725 | ... | ... | -0.011609 |
| -0.012081 | ... | ... | 24.700 | -5.650 | 19.050 | 128000 | 1.750 | 0.800 | 0.950 | ... | ... | -0.013234 |
| -0.013699 | ... | ... | 23 | -5.500 | 17.500 | 130000 | 2.175 | 0.950 | 1.225 | ... | ... | -0.01475 |
| -0.015185 | ... | ... | 21.325 | -5.325 | 16 | 132000 | 2.675 | 1.125 | 1.550 | ... | ... | -0.016222 |
| -0.01669 | ... | ... | 19.725 | -5.125 | 14.600 | 134000 | 3.250 | 1.325 | 1.925 | ... | ... | -0.017591 |
| -0.018051 | ... | ... | 18.175 | -4.900 | 13.275 | 136000 | 3.900 | 1.525 | 2.375 | ... | ... | -0.018808 |
| -0.019232 | ... | ... | 16.700 | -4.675 | 12.025 | 138000 | 4.625 | 1.750 | 2.875 | ... | ... | -0.01984 |
| -0.020208 | ... | ... | 15.325 | -4.475 | 10.850 | 140000 | 5.425 | 1.950 | 3.475 | ... | ... | -0.020661 |
| -0.021031 | ... | ... | 14 | -4.225 | 9.775 | 142000 | 6.325 | 2.200 | 4.125 | ... | ... | -0.021327 |
| -0.021551 | ... | ... | 12.725 | -3.975 | 8.750 | 144000 | 7.250 | 2.425 | 4.825 | ... | ... | -0.02162 |
| -0.021773 | ... | ... | 11.525 | -3.750 | 7.775 | 146000 | 8.275 | 2.675 | 5.600 | ... | ... | -0.02175 |
| -0.021838 | ... | ... | 10.400 | -3.500 | 6.900 | 148000 | 9.375 | 2.925 | 6.450 | ... | ... | -0.021656 |
| -0.021692 | ... | ... | 9.350 | -3.250 | 6.100 | 150000 | 10.550 | 3.175 | 7.375 | ... | ... | -0.021352 |
| -0.021356 | ... | ... | 8.400 | -3.025 | 5.375 | 152000 | 11.800 | 3.400 | 8.400 | ... | ... | -0.020862 |
| -0.020861 | ... | ... | 7.500 | -2.775 | 4.725 | 154000 | 13.125 | 3.650 | 9.475 | ... | ... | -0.020215 |
| -0.020159 | ... | ... | 6.675 | -2.550 | 4.125 | 156000 | 14.500 | 3.875 | 10.625 | ... | ... | -0.019367 |
| -0.019369 | ... | ... | 5.925 | -2.325 | 3.600 | 158000 | 15.950 | 4.100 | 11.850 | ... | ... | -0.018436 |
| -0.018444 | ... | ... | 5.225 | -2.100 | 3.125 | 160000 | 17.450 | 4.325 | 13.125 | ... | ... | -0.017376 |
| -0.01742 | ... | ... | 4.625 | -1.925 | 2.700 | 162000 | 19 | 4.525 | 14.475 | ... | ... | -0.016225 |
| -0.016338 | ... | ... | 4.050 | -1.725 | 2.325 | 164000 | 20.600 | 4.700 | 15.900 | ... | ... | -0.015023 |
| -0.015243 | ... | ... | 3.550 | -1.550 | 2 | 166000 | 22.275 | 4.900 | 17.375 | ... | ... | -0.013944 |
| -0.014047 | ... | ... | 3.100 | -1.400 | 1.700 | 168000 | 23.950 | 5.050 | 18.900 | ... | ... | -0.012657 |
| -0.012922 | ... | ... | 2.700 | -1.250 | 1.450 | 170000 | 25.700 | 5.225 | 20.475 | ... | ... | -0.0116 |
| -0.01193 | ... | ... | 2.325 | -1.075 | 1.250 | 172000 | 27.475 | 5.375 | 22.100 | ... | ... | -0.010545 |
| -0.010778 | ... | ... | 2.025 | -0.975 | 1.050 | 174000 | 29.275 | 5.525 | 23.750 | ... | ... | -0.00952 |
| -0.009844 | ... | ... | 1.725 | -0.825 | 0.900 | 176000 | 31.100 | 5.625 | 25.475 | ... | ... | -0.008554 |
| -0.008783 | ... | ... | 1.500 | -0.750 | 0.750 | 178000 | 32.950 | 5.750 | 27.200 | ... | ... | -0.00768 |
| -0.007811 | ... | ... | 1.275 | -0.650 | 0.625 | 180000 | 34.825 | 5.850 | 28.975 | ... | ... | -0.006927 |
| -0.006967 | ... | ... | 1.100 | -0.575 | 0.525 | 182000 | 36.725 | 5.950 | 30.775 | ... | ... | -0.006328 |
| -0.006293 | ... | ... | 0.925 | -0.475 | 0.450 | 184000 | 38.650 | 6.025 | 32.625 | ... | ... | -0.005909 |
| -0.005552 | ... | ... | 0.775 | -0.400 | 0.375 | 186000 | 40.600 | 6.125 | 34.475 | ... | ... | -0.005693 |
| -0.004735 | ... | ... | 0.675 | -0.375 | 0.300 | 188000 | 42.550 | 6.200 | 36.350 | ... | ... | -0.005466 |
| -0.004156 | ... | ... | 0.550 | -0.300 | 0.250 | 190000 | 44.525 | 6.275 | 38.250 | ... | ... | -0.005465 |
| -0.003526 | ... | ... | 0.475 | -0.275 | 0.200 | 192000 | 46.500 | 6.325 | 40.175 | ... | ... | -0.005462 |
| -0.003203 | ... | ... | 0.400 | -0.225 | 0.175 | 194000 | 48.500 | 6.400 | 42.100 | ... | ... | -0.005695 |
| -0.002858 | ... | ... | 0.325 | -0.175 | 0.150 | 196000 | 50.500 | 6.450 | 44.050 | ... | ... | -0.005927 |
| -0.002491 | ... | ... | 0.275 | -0.150 | 0.125 | 198000 | 52.500 | 6.475 | 46.025 | ... | ... | -0.00616 |
| -0.002097 | ... | ... | 0.225 | -0.125 | 0.100 | 200000 | 54.500 | 6.500 | 48 | ... | ... | -0.006392 |
| -0.001671 | ... | ... | 0.200 | -0.125 | 0.075 | 202000 | 56.500 | 6.500 | 50 | ... | ... | -0.006624 |
| -0.001681 | ... | ... | 0.150 | -0.075 | 0.075 | 204000 | 58.500 | 6.500 | 52 | ... | ... | -0.006856 |
| -0.001212 | ... | ... | 0.125 | -0.075 | 0.050 | 206000 | 60.500 | 6.500 | 54 | ... | ... | -0.007087 |
| -0.001219 | ... | ... | 0.100 | -0.050 | 0.050 | 208000 | 62.500 | 6.500 | 56 | ... | ... | -0.007318 |
| -0.000687 | ... | ... | 0.100 | -0.075 | 0.025 | 210000 | 64.500 | 6.500 | 58 | ... | ... | -0.007549 |
| -0.00069 | ... | ... | 0.075 | -0.050 | 0.025 | 212000 | 66.500 | 6.500 | 60 | ... | ... | -0.00778 |
| -0.000693 | ... | ... | 0.050 | -0.025 | 0.025 | 214000 | 68.500 | 6.500 | 62 | ... | ... | -0.00801 |
| -0.000696 | ... | ... | 0.050 | -0.025 | 0.025 | 216000 | 70.500 | 6.500 | 64 | ... | ... | -0.008241 |
| -0.000699 | ... | ... | 0.050 | -0.025 | 0.025 | 218000 | 72.500 | 6.500 | 66 | ... | ... | -0.008471 |
| -0.000389 | ... | ... | 0.025 | -0.013 | 0.013 | 220000 | 74.500 | 6.500 | 68 | ... | ... | -0.0087 |
| -0.000391 | ... | ... | 0.025 | -0.013 | 0.013 | 222000 | 76.500 | 6.500 | 70 | ... | ... | -0.00893 |
| -0.000392 | ... | ... | ... | ... | 0.013 | 224000 | 78.500 | ... | ... | ... | ... | -0.009159 |
| -0.000393 | ... | ... | ... | ... | 0.013 | 226000 | 80.500 | ... | ... | ... | ... | -0.009388 |
| -0.000395 | ... | ... | ... | ... | 0.013 | 228000 | 82.500 | ... | ... | ... | ... | -0.009616 |
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.