Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009265 | ... | ... | 48.300 | 1.700 | 50 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00088 |
| -0.009154 | ... | ... | 47.300 | 1.700 | 49 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000879 |
| -0.009032 | ... | ... | 46.300 | 1.700 | 48 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000878 |
| -0.008901 | ... | ... | 45.300 | 1.700 | 47 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000876 |
| -0.008763 | ... | ... | 44.300 | 1.700 | 46 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000874 |
| -0.008618 | ... | ... | 43.300 | 1.700 | 45 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000872 |
| -0.008467 | ... | ... | 42.300 | 1.700 | 44 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00087 |
| -0.008311 | ... | ... | 41.300 | 1.700 | 43 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000868 |
| -0.00815 | ... | ... | 40.300 | 1.700 | 42 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000866 |
| -0.007985 | ... | ... | 39.300 | 1.700 | 41 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000863 |
| -0.007817 | ... | ... | 38.300 | 1.700 | 40 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000861 |
| -0.007645 | ... | ... | 37.300 | 1.700 | 39 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000858 |
| -0.00747 | ... | ... | 36.300 | 1.700 | 38 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000855 |
| -0.007292 | ... | ... | 35.300 | 1.700 | 37 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000852 |
| -0.007112 | ... | ... | 34.300 | 1.700 | 36 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000849 |
| -0.00693 | ... | ... | 33.300 | 1.700 | 35 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000846 |
| -0.006746 | ... | ... | 32.300 | 1.700 | 34 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000843 |
| -0.006561 | ... | ... | 31.300 | 1.700 | 33 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000839 |
| -0.006373 | ... | ... | 30.300 | 1.700 | 32 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000835 |
| -0.006184 | ... | ... | 29.300 | 1.700 | 31 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000832 |
| -0.005994 | ... | ... | 28.300 | 1.700 | 30 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000828 |
| -0.005802 | ... | ... | 27.300 | 1.700 | 29 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000823 |
| -0.005609 | ... | ... | 26.300 | 1.700 | 28 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000819 |
| -0.005416 | ... | ... | 25.300 | 1.700 | 27 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000815 |
| -0.005221 | ... | ... | 24.300 | 1.700 | 26 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00081 |
| -0.005025 | ... | ... | 23.300 | 1.700 | 25 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000805 |
| -0.004829 | ... | ... | 22.300 | 1.700 | 24 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.0008 |
| -0.004632 | ... | ... | 21.300 | 1.700 | 23 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000795 |
| -0.004434 | ... | ... | 20.300 | 1.700 | 22 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000789 |
| -0.004236 | ... | ... | 19.300 | 1.700 | 21 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000783 |
| -0.004037 | ... | ... | 18.300 | 1.700 | 20 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000777 |
| -0.003838 | ... | ... | 17.300 | 1.700 | 19 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00077 |
| -0.003638 | ... | ... | 16.300 | 1.700 | 18 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.000764 |
| -0.003438 | ... | ... | 15.300 | 1.700 | 17 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.000756 |
| -0.003237 | ... | ... | 14.300 | 1.700 | 16 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.000749 |
| -0.003036 | ... | ... | 13.300 | 1.700 | 15 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.000741 |
| -0.002835 | ... | ... | 12.300 | 1.700 | 14 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.000732 |
| -0.002633 | ... | ... | 11.300 | 1.700 | 13 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.000722 |
| -0.002432 | ... | ... | 10.300 | 1.700 | 12 | 540000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000712 |
| -0.00223 | ... | ... | 9.300 | 1.700 | 11 | 550000 | 0.025 | 0 | 0.025 | ... | ... | -0.001232 |
| -0.002027 | ... | ... | 8.325 | 1.675 | 10 | 560000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.001209 |
| -0.002498 | ... | ... | 7.375 | 1.650 | 9.025 | 570000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.002043 |
| -0.002912 | ... | ... | 6.450 | 1.600 | 8.050 | 580000 | 0.100 | -0.100 | 0.200 | ... | ... | -0.003373 |
| -0.003803 | ... | ... | 5.575 | 1.525 | 7.100 | 590000 | 0.150 | -0.175 | 0.325 | ... | ... | -0.004399 |
| -0.005409 | ... | ... | 4.750 | 1.450 | 6.200 | 600000 | 0.250 | -0.225 | 0.475 | ... | ... | -0.006082 |
| -0.007301 | ... | ... | 3.975 | 1.375 | 5.350 | 610000 | 0.375 | -0.325 | 0.700 | ... | ... | -0.007637 |
| -0.00916 | ... | ... | 3.275 | 1.275 | 4.550 | 620000 | 0.575 | -0.425 | 1 | ... | ... | -0.009525 |
| -0.010758 | ... | ... | 2.650 | 1.150 | 3.800 | 630000 | 0.825 | -0.550 | 1.375 | ... | ... | -0.011104 |
| -0.012122 | ... | ... | 2.100 | 1.025 | 3.125 | 640000 | 1.125 | -0.675 | 1.800 | ... | ... | -0.012224 |
| -0.013054 | ... | ... | 1.650 | 0.875 | 2.525 | 650000 | 1.525 | -0.825 | 2.350 | ... | ... | -0.013113 |
| -0.013451 | ... | ... | 1.250 | 0.750 | 2 | 660000 | 2 | -0.950 | 2.950 | ... | ... | -0.013451 |
| -0.013287 | ... | ... | 0.950 | 0.600 | 1.550 | 670000 | 2.550 | -1.075 | 3.625 | ... | ... | -0.013229 |
| -0.012809 | ... | ... | 0.700 | 0.500 | 1.200 | 680000 | 3.175 | -1.200 | 4.375 | ... | ... | -0.012512 |
| -0.011788 | ... | ... | 0.500 | 0.400 | 0.900 | 690000 | 3.875 | -1.300 | 5.175 | ... | ... | -0.011441 |
| -0.010351 | ... | ... | 0.350 | 0.300 | 0.650 | 700000 | 4.625 | -1.400 | 6.025 | ... | ... | -0.009981 |
| -0.008982 | ... | ... | 0.250 | 0.225 | 0.475 | 710000 | 5.450 | -1.450 | 6.900 | ... | ... | -0.008626 |
| -0.007313 | ... | ... | 0.175 | 0.150 | 0.325 | 720000 | 6.300 | -1.525 | 7.825 | ... | ... | -0.007023 |
| -0.005899 | ... | ... | 0.100 | 0.125 | 0.225 | 730000 | 7.200 | -1.575 | 8.775 | ... | ... | -0.005727 |
| -0.004559 | ... | ... | 0.075 | 0.075 | 0.150 | 740000 | 8.125 | -1.600 | 9.725 | ... | ... | -0.004568 |
| -0.003473 | ... | ... | 0.050 | 0.050 | 0.100 | 750000 | 9.050 | -1.650 | 10.700 | ... | ... | -0.003125 |
| -0.002862 | ... | ... | 0.025 | 0.050 | 0.075 | 760000 | 10.025 | -1.675 | 11.700 | ... | ... | -0.002703 |
| -0.002135 | ... | ... | 0.025 | 0.025 | 0.050 | 770000 | 11 | -1.700 | 12.700 | ... | ... | -0.002231 |
| -0.001253 | ... | ... | 0.013 | 0.013 | 0.025 | 780000 | 12 | -1.700 | 13.700 | ... | ... | -0.002433 |
| -0.001272 | ... | ... | 0.013 | 0.013 | 0.025 | 790000 | 13 | -1.700 | 14.700 | ... | ... | -0.002635 |
| -0.000732 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 14 | -1.700 | 15.700 | ... | ... | -0.002837 |
| -0.000741 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 15 | -1.700 | 16.700 | ... | ... | -0.003039 |
| -0.000749 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 16 | -1.700 | 17.700 | ... | ... | -0.003241 |
| -0.000757 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 17 | -1.700 | 18.700 | ... | ... | -0.003443 |
| -0.000764 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 18 | -1.700 | 19.700 | ... | ... | -0.003645 |
| -0.000771 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 19 | -1.700 | 20.700 | ... | ... | -0.003846 |
| -0.000778 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 20 | -1.700 | 21.700 | ... | ... | -0.004047 |
| -0.000784 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 21 | -1.700 | 22.700 | ... | ... | -0.004249 |
| -0.00079 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 22 | -1.700 | 23.700 | ... | ... | -0.00445 |
| -0.000795 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 23 | -1.700 | 24.700 | ... | ... | -0.004651 |
| -0.000801 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 24 | -1.700 | 25.700 | ... | ... | -0.004851 |
| -0.000806 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 25 | -1.700 | 26.700 | ... | ... | -0.005052 |
| -0.000811 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 26 | -1.700 | 27.700 | ... | ... | -0.005253 |
| -0.000816 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 27 | -1.700 | 28.700 | ... | ... | -0.005453 |
| -0.000821 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 28 | -1.700 | 29.700 | ... | ... | -0.005653 |
| -0.000825 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 29 | -1.700 | 30.700 | ... | ... | -0.005853 |
| -0.00083 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 30 | -1.700 | 31.700 | ... | ... | -0.006053 |
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.